stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191500,12122910550,25400,25400,25400,25400,16487
20231020,191400,12122910550,25400,25400,25400,25400,0
20231020,191300,12122910550,25400,25400,25400,25400,0
20231020,191200,12122910550,25400,25400,25400,25400,0
20231020,191100,12122910550,25400,25400,25400,25400,0
20231020,191000,12122910550,25400,25400,25400,25400,0
20231020,190900,12122910550,25400,25400,25400,25400,0
20231020,190800,12122910550,25400,25400,25400,25400,0
20231020,190700,12122910550,25400,25400,25400,25400,0
20231020,190600,12122910550,25400,25400,25400,25400,0
20231020,190500,12122910550,25400,25400,25400,25400,0
20231020,190400,12122910550,25400,25400,25400,25400,0
20231020,190300,12122910550,25400,25400,25400,25400,0
20231020,190200,12122910550,25400,25400,25400,25400,0
20231020,190100,12122910550,25400,25400,25400,25400,0
20231020,190000,12122910550,25400,25400,25400,25400,0
20231020,185900,12122910550,25400,25400,25400,25400,0
20231020,185800,12122910550,25400,25400,25400,25400,0
20231020,185700,12122910550,25400,25400,25400,25400,0
20231020,185600,12122910550,25400,25400,25400,25400,0
20231020,185500,12122910550,25400,25400,25400,25400,0
20231020,185400,12122910550,25400,25400,25400,25400,0
20231020,185300,12122910550,25400,25400,25400,25400,0
20231020,185200,12122910550,25400,25400,25400,25400,0
20231020,185100,12122910550,25400,25400,25400,25400,0
20231020,185000,12122910550,25400,25400,25400,25400,0
20231020,184900,12122910550,25400,25400,25400,25400,0
20231020,184800,12122910550,25400,25400,25400,25400,0
20231020,184700,12122910550,25400,25400,25400,25400,0
20231020,184600,12122910550,25400,25400,25400,25400,0
20231020,184500,12122910550,25400,25400,25400,25400,16487
20231020,184400,12122910550,25400,25400,25400,25400,0
20231020,184300,12122910550,25400,25400,25400,25400,0
20231020,184200,12122910550,25400,25400,25400,25400,0
20231020,184100,12122910550,25400,25400,25400,25400,0
20231020,184000,12122910550,25400,25400,25400,25400,0
20231020,183900,12122910550,25400,25400,25400,25400,0
20231020,183800,12122910550,25400,25400,25400,25400,0
20231020,183700,12122910550,25400,25400,25400,25400,0
20231020,183600,12122910550,25400,25400,25400,25400,0
20231020,183500,12122910550,25400,25400,25400,25400,0
20231020,183400,12122910550,25400,25400,25400,25400,0
20231020,183300,12122910550,25400,25400,25400,25400,0
20231020,183200,12122910550,25400,25400,25400,25400,0
20231020,183100,12122910550,25400,25400,25400,25400,0
20231020,183000,12122910550,25400,25400,25400,25400,0
20231020,182900,12122910550,25400,25400,25400,25400,0
20231020,182800,12122910550,25400,25400,25400,25400,0
20231020,182700,12122910550,25400,25400,25400,25400,0
20231020,182600,12122910550,25400,25400,25400,25400,0
20231020,182500,12122910550,25400,25400,25400,25400,0
20231020,182400,12122910550,25400,25400,25400,25400,0
20231020,182300,12122910550,25400,25400,25400,25400,0
20231020,182200,12122910550,25400,25400,25400,25400,0
20231020,182100,12122910550,25400,25400,25400,25400,0
20231020,182000,12122910550,25400,25400,25400,25400,0
20231020,181900,12122910550,25400,25400,25400,25400,0
20231020,181800,12122910550,25400,25400,25400,25400,0
20231020,181700,12122910550,25400,25400,25400,25400,0
20231020,181600,12122910550,25400,25400,25400,25400,0
20231020,181500,12122910550,25400,25400,25400,25400,16487
20231020,181400,12122910550,25400,25400,25400,25400,0
20231020,181300,12122910550,25400,25400,25400,25400,0
20231020,181200,12122910550,25400,25400,25400,25400,0
20231020,181100,12122910550,25400,25400,25400,25400,0
20231020,181000,12122910550,25400,25400,25400,25400,0
20231020,180900,12122910550,25400,25400,25400,25400,0
20231020,180800,12122910550,25400,25400,25400,25400,0
20231020,180700,12122910550,25400,25400,25400,25400,0
20231020,180600,12122910550,25400,25400,25400,25400,0
20231020,180500,12122910550,25400,25400,25400,25400,0
20231020,180400,12122910550,25400,25400,25400,25400,0
20231020,180300,12122910550,25400,25400,25400,25400,0
20231020,180200,12122910550,25400,25400,25400,25400,0
20231020,180100,12122910550,25400,25400,25400,25400,0
20231020,180000,12122910550,25400,25400,25400,25400,0
20231020,175900,12122910550,25400,25400,25400,25400,0
20231020,175800,12122910550,25400,25400,25400,25400,0
20231020,175700,12122910550,25400,25400,25400,25400,0
20231020,175600,12122910550,25400,25400,25400,25400,0
20231020,175500,12122910550,25400,25400,25400,25400,0
20231020,175400,12122910550,25400,25400,25400,25400,0
20231020,175300,12122910550,25400,25400,25400,25400,0
20231020,175200,12122910550,25400,25400,25400,25400,0
20231020,175100,12122910550,25400,25400,25400,25400,0
20231020,175000,12122910550,25400,25400,25400,25400,0
20231020,174900,12122910550,25400,25400,25400,25400,0
20231020,174800,12122910550,25400,25400,25400,25400,0
20231020,174700,12122910550,25400,25400,25400,25400,0
20231020,174600,12122910550,25400,25400,25400,25400,0
20231020,174500,12122910550,25400,25400,25400,25400,16487
20231020,174400,12122910550,25400,25400,25400,25400,0
20231020,174300,12122910550,25400,25400,25400,25400,0
20231020,174200,12122910550,25400,25400,25400,25400,0
20231020,174100,12122910550,25400,25400,25400,25400,0
20231020,174000,12122910550,25400,25400,25400,25400,0
20231020,173900,12122910550,25400,25400,25400,25400,0
20231020,173800,12122910550,25400,25400,25400,25400,0
20231020,173700,12122910550,25400,25400,25400,25400,0
20231020,173600,12122910550,25400,25400,25400,25400,0
20231020,173500,12122910550,25400,25400,25400,25400,0
20231020,173400,12122910550,25400,25400,25400,25400,0
20231020,173300,12122910550,25400,25400,25400,25400,0
20231020,173200,12122910550,25400,25400,25400,25400,0
20231020,173100,12122910550,25400,25400,25400,25400,0
20231020,173000,12122910550,25400,25400,25400,25400,0
20231020,172900,12122910550,25400,25400,25400,25400,0
20231020,172800,12122910550,25400,25400,25400,25400,0
20231020,172700,12122910550,25400,25400,25400,25400,0
20231020,172600,12122910550,25400,25400,25400,25400,0
20231020,172500,12122910550,25400,25400,25400,25400,0
20231020,172400,12122910550,25400,25400,25400,25400,0
20231020,172300,12122910550,25400,25400,25400,25400,0
20231020,172200,12122910550,25400,25400,25400,25400,0
20231020,172100,12122910550,25400,25400,25400,25400,0
20231020,172000,12122910550,25400,25400,25400,25400,0
20231020,171900,12122910550,25400,25400,25400,25400,0
20231020,171800,12122910550,25400,25400,25400,25400,0
20231020,171700,12122910550,25400,25400,25400,25400,0
20231020,171600,12122910550,25400,25400,25400,25400,0
20231020,171500,12122910550,25400,25400,25400,25400,16487
20231020,171400,12122910550,25400,25400,25400,25400,0
20231020,171300,12122910550,25400,25400,25400,25400,0
20231020,171200,12122910550,25400,25400,25400,25400,0
20231020,171100,12122910550,25400,25400,25400,25400,0
20231020,171000,12122910550,25400,25400,25400,25400,0
20231020,170900,12122910550,25400,25400,25400,25400,0
20231020,170800,12122910550,25400,25400,25400,25400,0
20231020,170700,12122910550,25400,25400,25400,25400,0
20231020,170600,12122910550,25400,25400,25400,25400,0
20231020,170500,12122910550,25400,25400,25400,25400,0
20231020,170400,12122910550,25400,25400,25400,25400,0
20231020,170300,12122910550,25400,25400,25400,25400,0
20231020,170200,12122910550,25400,25400,25400,25400,0
20231020,170100,12122910550,25400,25400,25400,25400,0
20231020,170000,12122910550,25400,25400,25400,25400,0
20231020,165900,12122910550,25400,25400,25400,25400,0
20231020,165800,12122910550,25400,25400,25400,25400,0
20231020,165700,12122910550,25400,25400,25400,25400,0
20231020,165600,12122910550,25400,25400,25400,25400,0
20231020,165500,12122910550,25400,25400,25400,25400,0
20231020,165400,12122910550,25400,25400,25400,25400,0
20231020,165300,12122910550,25400,25400,25400,25400,0
20231020,165200,12122910550,25400,25400,25400,25400,0
20231020,165100,12122910550,25400,25400,25400,25400,0
20231020,165000,12122910550,25400,25400,25400,25400,0
20231020,164900,12122910550,25400,25400,25400,25400,0
20231020,164800,12122910550,25400,25400,25400,25400,0
20231020,164700,12122910550,25400,25400,25400,25400,0
20231020,164600,12122910550,25400,25400,25400,25400,0
20231020,164500,12122910550,25400,25400,25400,25400,16487
20231020,164400,12122910550,25400,25400,25400,25400,0
20231020,164300,12122910550,25400,25400,25400,25400,0
20231020,164200,12122910550,25400,25400,25400,25400,0
20231020,164100,12122910550,25400,25400,25400,25400,0
20231020,164000,12122910550,25400,25400,25400,25400,0
20231020,163900,12122910550,25400,25400,25400,25400,0
20231020,163800,12122910550,25400,25400,25400,25400,0
20231020,163700,12122910550,25400,25400,25400,25400,0
20231020,163600,12122910550,25400,25400,25400,25400,0
20231020,163500,12122910550,25400,25400,25400,25400,0
20231020,163400,12122910550,25400,25400,25400,25400,0
20231020,163300,12122910550,25400,25400,25400,25400,0
20231020,163200,12122910550,25400,25400,25400,25400,0
20231020,163100,12122910550,25400,25400,25400,25400,0
20231020,163000,12122910550,25400,25400,25400,25400,0
20231020,162900,12122910550,25400,25400,25400,25400,0
20231020,162800,12122910550,25400,25400,25400,25400,0
20231020,162700,12122910550,25400,25400,25400,25400,0
20231020,162600,12122910550,25400,25400,25400,25400,0
20231020,162500,12122910550,25400,25400,25400,25400,0
20231020,162400,12122910550,25400,25400,25400,25400,0
20231020,162300,12122910550,25400,25400,25400,25400,0
20231020,162200,12122910550,25400,25400,25400,25400,0
20231020,162100,12122910550,25400,25400,25400,25400,0
20231020,162000,12122910550,25400,25400,25400,25400,0
20231020,161900,12122910550,25400,25400,25400,25400,0
20231020,161800,12122910550,25400,25400,25400,25400,0
20231020,161700,12122910550,25400,25400,25400,25400,0
20231020,161600,12122910550,25400,25400,25400,25400,0
20231020,161500,12122910550,25400,25400,25400,25400,16487
20231020,161400,12122910550,25400,25400,25400,25400,0
20231020,161300,12122910550,25400,25400,25400,25400,0
20231020,161200,12122910550,25400,25400,25400,25400,0
20231020,161100,12122910550,25400,25400,25400,25400,0
20231020,161000,12122910550,25400,25400,25400,25400,0
20231020,160900,12122910550,25400,25400,25400,25400,0
20231020,160800,12122910550,25400,25400,25400,25400,0
20231020,160700,12122910550,25400,25400,25400,25400,0
20231020,160600,12122910550,25400,25400,25400,25400,0
20231020,160500,12122910550,25400,25400,25400,25400,0
20231020,160400,12122910550,25400,25400,25400,25400,0
20231020,160300,12122910550,25400,25400,25400,25400,0
20231020,160200,12122910550,25400,25400,25400,25400,0
20231020,160100,12122910550,25400,25400,25400,25400,0
20231020,160000,12122910550,25400,25400,25400,25400,0
20231020,155900,12122910550,25400,25400,25400,25400,0
20231020,155800,12122910550,25400,25400,25400,25400,0
20231020,155700,12122910550,25400,25400,25400,25400,0
20231020,155600,12122910550,25400,25400,25400,25400,0
20231020,155500,12122910550,25400,25400,25400,25400,0
20231020,155400,12122910550,25400,25400,25400,25400,0
20231020,155300,12122910550,25400,25400,25400,25400,0
20231020,155200,12122910550,25400,25400,25400,25400,0
20231020,155100,12122910550,25400,25400,25400,25400,0
20231020,155000,12122910550,25400,25400,25400,25400,0
20231020,154900,12122910550,25400,25400,25400,25400,0
20231020,154800,12122910550,25400,25400,25400,25400,0
20231020,154700,12122910550,25400,25400,25400,25400,0
20231020,154600,12122910550,25400,25400,25400,25400,0
20231020,154500,12122910550,25400,25400,25400,25400,16487
20231020,154400,12122910550,25400,25400,25400,25400,0
20231020,154300,12122910550,25400,25400,25400,25400,0
20231020,154200,12122910550,25400,25400,25400,25400,0
20231020,154100,12122910550,25400,25400,25400,25400,0
20231020,154000,12122910550,25400,25400,25400,25400,0
20231020,153900,12122910550,25400,25400,25400,25400,0
20231020,153800,12122910550,25400,25400,25400,25400,0
20231020,153700,12122910550,25400,25400,25400,25400,0
20231020,153600,12122910550,25400,25400,25400,25400,0
20231020,153500,12122910550,25400,25400,25400,25400,0
20231020,153400,12122910550,25400,25400,25400,25400,0
20231020,153300,12122910550,25400,25400,25400,25400,0
20231020,153200,12122910550,25400,25400,25400,25400,0
20231020,153100,12122910550,25400,25400,25400,25400,0
20231020,153000,12122910550,25400,25400,25400,25400,16487
20231020,152900,11704140750,25400,25400,25400,25400,0
20231020,152800,11704140750,25400,25400,25400,25400,0
20231020,152700,11704140750,25400,25400,25400,25400,0
20231020,152600,11704140750,25400,25400,25400,25400,0
20231020,152500,11704140750,25400,25400,25400,25400,0
20231020,152400,11704140750,25400,25400,25400,25400,0
20231020,152300,11704140750,25400,25400,25400,25400,0
20231020,152200,11704140750,25400,25400,25400,25400,0
20231020,152100,11704140750,25400,25400,25400,25400,0
20231020,152000,11704140750,25400,25400,25400,25400,0
20231020,151900,11704140750,25400,25350,25400,25300,2634
20231020,151800,11637350700,25350,25350,25400,25300,3663
20231020,151700,11544495800,25350,25400,25400,25350,985
20231020,151600,11519515750,25400,25350,25400,25350,4394
20231020,151500,11408117800,25350,25400,25400,25350,2518
20231020,151400,11344283800,25400,25400,25400,25350,1364
20231020,151300,11309701500,25400,25350,25400,25350,1351
20231020,151200,11275435000,25400,25400,25400,25350,1246
20231020,151100,11243839650,25400,25350,25400,25350,1566
20231020,151000,11204132300,25400,25350,25400,25300,5929
20231020,150900,11053800200,25350,25400,25400,25300,6482
20231020,150800,10889497250,25400,25400,25400,25350,1042
20231020,150700,10863074150,25400,25400,25450,25350,2483
20231020,150600,10800038350,25400,25400,25450,25350,4358
20231020,150500,10689353200,25400,25400,25450,25400,1604
20231020,150400,10648608450,25450,25450,25450,25400,1288
20231020,150300,10615882250,25450,25450,25450,25400,3367
20231020,150200,10530255900,25400,25450,25450,25400,1473
20231020,150100,10492837300,25450,25450,25450,25400,1791
20231020,150000,10447336250,25400,25400,25450,25350,3694
20231020,145900,10353542150,25400,25450,25450,25400,1112
20231020,145800,10325293250,25400,25400,25450,25400,1302
20231020,145700,10292218750,25400,25450,25450,25400,3052
20231020,145600,10214637000,25450,25450,25450,25400,1345
20231020,145500,10180464950,25450,25500,25500,25400,2194
20231020,145400,10124645150,25500,25500,25550,25450,2565
20231020,145300,10059250750,25500,25450,25550,25400,5467
20231020,145200,9919907100,25450,25450,25500,25400,3157
20231020,145100,9839498600,25450,25500,25500,25400,1985
20231020,145000,9789004850,25500,25500,25500,25450,976
20231020,144900,9764122400,25550,25500,25550,25450,3075
20231020,144800,9685626550,25500,25500,25550,25450,3327
20231020,144700,9600814450,25500,25450,25500,25450,984
20231020,144600,9575755650,25500,25500,25500,25450,407
20231020,144500,9565392200,25500,25450,25500,25450,1442
20231020,144400,9528678050,25450,25450,25450,25400,667
20231020,144300,9511729950,25450,25450,25500,25450,1062
20231020,144200,9484697900,25500,25450,25500,25450,800
20231020,144100,9464323800,25450,25450,25450,25400,628
20231020,144000,9448357950,25450,25450,25450,25400,1088
20231020,143900,9420684100,25450,25450,25450,25400,1131
20231020,143800,9391913350,25450,25450,25500,25450,4945
20231020,143700,9265976800,25500,25500,25550,25450,1461
20231020,143600,9228726800,25500,25550,25550,25450,2468
20231020,143500,9165792850,25500,25550,25550,25500,1093
20231020,143400,9137886100,25500,25600,25600,25500,836
20231020,143300,9116537250,25600,25600,25600,25550,1628
20231020,143200,9074926350,25600,25600,25600,25550,1672
20231020,143100,9032138000,25600,25550,25600,25550,1054
20231020,143000,9005203900,25600,25600,25600,25550,869
20231020,142900,8982988250,25600,25600,25600,25550,458
20231020,142800,8971281150,25600,25600,25600,25550,844
20231020,142700,8949705400,25600,25550,25600,25500,2947
20231020,142600,8874420300,25550,25500,25550,25500,1333
20231020,142500,8840390550,25550,25550,25550,25550,537
20231020,142400,8826670200,25600,25600,25600,25550,856
20231020,142300,8804781450,25600,25600,25600,25550,408
20231020,142200,8794348600,25550,25600,25600,25550,320
20231020,142100,8786170100,25600,25550,25600,25500,2904
20231020,142000,8711976850,25550,25550,25550,25500,492
20231020,141900,8699418000,25500,25550,25550,25500,336
20231020,141800,8690843500,25550,25550,25600,25500,3023
20231020,141700,8613625700,25550,25650,25650,25550,4642
20231020,141600,8494819000,25650,25650,25650,25600,137
20231020,141500,8491305800,25650,25600,25650,25600,474
20231020,141400,8479167100,25600,25650,25650,25600,510
20231020,141300,8466085650,25650,25650,25650,25650,165
20231020,141200,8461853400,25650,25650,25650,25600,126
20231020,141100,8458621750,25650,25650,25650,25650,550
20231020,141000,8444514250,25650,25600,25650,25600,293
20231020,140900,8436998900,25650,25650,25650,25600,173
20231020,140800,8432563500,25650,25650,25650,25650,287
20231020,140700,8425201950,25650,25650,25650,25600,279
20231020,140600,8418045750,25650,25650,25650,25600,653
20231020,140500,8401301250,25650,25650,25650,25600,1312
20231020,140400,8367698450,25650,25650,25650,25600,262
20231020,140300,8360978750,25650,25700,25700,25650,1743
20231020,140200,8316267600,25700,25700,25700,25650,312
20231020,140100,8308249250,25700,25700,25700,25650,1131
20231020,140000,8279183450,25750,25800,25800,25700,492
20231020,135900,8266522850,25750,25800,25850,25750,1383
20231020,135800,8230884400,25850,25850,25850,25800,1201
20231020,135700,8199887250,25850,25850,25850,25800,446
20231020,135600,8188368950,25850,25800,25850,25800,916
20231020,135500,8164716150,25800,25850,25850,25800,2289
20231020,135400,8105652500,25850,25800,25850,25800,303
20231020,135300,8097821950,25800,25800,25850,25800,795
20231020,135200,8077308000,25800,25850,25850,25800,1198
20231020,135100,8046396250,25850,25800,25850,25800,1221
20231020,135000,8014880000,25800,25800,25800,25800,826
20231020,134900,7993569200,25800,25800,25800,25750,481
20231020,134800,7981164450,25800,25800,25800,25800,1784
20231020,134700,7935137250,25800,25750,25800,25700,2399
20231020,134600,7873351050,25750,25750,25750,25750,195
20231020,134500,7868329800,25750,25700,25750,25700,520
20231020,134400,7854957300,25700,25650,25700,25650,1745
20231020,134300,7810181350,25650,25650,25650,25600,318
20231020,134200,7802024700,25650,25700,25700,25650,491
20231020,134100,7789430350,25650,25750,25750,25650,174
20231020,134000,7784961000,25650,25750,25750,25650,2190
20231020,133900,7728656650,25750,25700,25750,25700,382
20231020,133800,7718822650,25750,25750,25750,25750,273
20231020,133700,7711792900,25750,25750,25750,25750,773
20231020,133600,7691888150,25750,25750,25750,25750,585
20231020,133500,7676824400,25750,25750,25800,25700,1159
20231020,133400,7646972500,25750,25650,25800,25600,5950
20231020,133300,7494099200,25650,25650,25650,25650,36
20231020,133200,7493175800,25600,25650,25650,25600,974
20231020,133100,7468223850,25650,25650,25650,25650,425
20231020,133000,7457322600,25650,25650,25650,25650,337
20231020,132900,7448678550,25650,25650,25650,25600,339
20231020,132800,7439983600,25600,25700,25700,25600,2503
20231020,132700,7375792200,25700,25700,25700,25650,1640
20231020,132600,7333649550,25700,25650,25700,25650,4018
20231020,132500,7230568950,25650,25650,25650,25600,749
20231020,132400,7211361800,25650,25600,25650,25600,1029
20231020,132300,7185010100,25600,25600,25600,25600,249
20231020,132200,7178635700,25600,25600,25600,25550,497
20231020,132100,7165915000,25600,25600,25600,25600,1473
20231020,132000,7128206200,25600,25600,25600,25600,6820
20231020,131900,6953614200,25600,25600,25600,25600,515
20231020,131800,6940430200,25600,25500,25600,25500,2690
20231020,131700,6871700100,25550,25550,25550,25550,296
20231020,131600,6864137300,25550,25500,25550,25500,1067
20231020,131500,6836893200,25550,25550,25550,25500,555
20231020,131400,6822724400,25550,25550,25550,25550,484
20231020,131300,6810358200,25550,25550,25550,25550,361
20231020,131200,6801134650,25550,25550,25550,25550,542
20231020,131100,6787286550,25550,25550,25550,25500,280
20231020,131000,6780133300,25500,25550,25550,25500,710
20231020,130900,6762003250,25550,25550,25550,25550,320
20231020,130800,6753827250,25550,25550,25550,25500,360
20231020,130700,6744630150,25550,25550,25550,25500,1008
20231020,130600,6718877350,25550,25550,25550,25550,585
20231020,130500,6703930600,25550,25550,25550,25550,304
20231020,130400,6696163400,25550,25550,25550,25500,498
20231020,130300,6683444950,25550,25500,25550,25500,751
20231020,130200,6664256950,25550,25550,25550,25550,274
20231020,130100,6657256250,25550,25500,25550,25450,3204
20231020,130000,6575548200,25500,25500,25500,25500,557
20231020,125900,6561344700,25500,25500,25500,25450,198
20231020,125800,6556295800,25500,25500,25500,25500,94
20231020,125700,6553898800,25500,25450,25500,25450,804
20231020,125600,6533426100,25450,25500,25500,25450,886
20231020,125500,6510873500,25500,25500,25500,25450,204
20231020,125400,6505678000,25500,25450,25500,25450,811
20231020,125300,6485029850,25500,25450,25500,25450,2089
20231020,125200,6431860900,25450,25450,25450,25400,352
20231020,125100,6422913950,25450,25450,25450,25400,259
20231020,125000,6416322650,25450,25400,25450,25400,2466
20231020,124900,6353679650,25400,25400,25400,25350,107
20231020,124800,6350961900,25400,25400,25400,25350,383
20231020,124700,6341234800,25400,25450,25450,25400,445
20231020,124600,6329926250,25450,25450,25450,25400,1254
20231020,124500,6298065700,25450,25450,25450,25450,192
20231020,124400,6293179300,25450,25450,25450,25450,145
20231020,124300,6289489050,25450,25450,25450,25450,156
20231020,124200,6285518850,25450,25400,25450,25400,1564
20231020,124100,6245781750,25400,25400,25400,25400,773
20231020,124000,6226147550,25450,25400,25450,25400,304
20231020,123900,6218423050,25400,25350,25400,25350,2688
20231020,123800,6150265250,25350,25350,25350,25300,105
20231020,123700,6147603600,25350,25350,25350,25300,102
20231020,123600,6145017950,25350,25350,25350,25300,337
20231020,123500,6136475100,25350,25300,25350,25300,129
20231020,123400,6133205050,25350,25450,25450,25350,2669
20231020,123300,6065473550,25450,25450,25450,25400,1470
20231020,123200,6028097500,25450,25450,25450,25450,443
20231020,123100,6016823150,25450,25450,25450,25450,128
20231020,123000,6013565550,25450,25450,25450,25400,96
20231020,122900,6011122500,25450,25450,25450,25400,394
20231020,122800,6001095650,25450,25550,25550,25400,7504
20231020,122700,5809800200,25550,25550,25550,25550,182
20231020,122600,5805150100,25550,25550,25550,25500,483
20231020,122500,5792810950,25550,25550,25550,25500,249
20231020,122400,5786449450,25550,25550,25550,25500,158
20231020,122300,5782413300,25550,25550,25550,25500,415
20231020,122200,5771820500,25550,25500,25550,25500,930
20231020,122100,5748099200,25500,25500,25500,25450,382
20231020,122000,5738363300,25500,25500,25500,25450,594
20231020,121900,5723226550,25500,25500,25500,25450,482
20231020,121800,5710940450,25500,25500,25500,25500,277
20231020,121700,5703876950,25500,25500,25500,25450,186
20231020,121600,5699134000,25500,25500,25500,25450,227
20231020,121500,5693346000,25500,25500,25500,25500,242
20231020,121400,5687175000,25500,25550,25550,25500,471
20231020,121300,5675164450,25500,25550,25550,25500,259
20231020,121200,5668556950,25550,25500,25550,25500,188
20231020,121100,5663756900,25500,25500,25550,25500,1939
20231020,121000,5614265150,25550,25500,25550,25450,2688
20231020,120900,5545658600,25500,25500,25550,25450,1455
20231020,120800,5508556200,25500,25550,25550,25500,506
20231020,120700,5495638500,25550,25550,25550,25550,211
20231020,120600,5490247450,25550,25550,25550,25550,172
20231020,120500,5485852850,25550,25550,25550,25500,589
20231020,120400,5470814850,25550,25550,25550,25500,639
20231020,120300,5454488500,25550,25550,25550,25500,224
20231020,120200,5448770750,25550,25500,25550,25500,540
20231020,120100,5434985100,25550,25550,25550,25500,339
20231020,120000,5426325400,25550,25500,25550,25450,3077
20231020,115900,5347861650,25500,25500,25500,25450,300
20231020,115800,5340212800,25500,25450,25500,25400,3488
20231020,115700,5251444850,25400,25400,25400,25400,1559
20231020,115600,5211846250,25350,25400,25400,25350,313
20231020,115500,5203896200,25400,25400,25400,25350,122
20231020,115400,5200797450,25400,25400,25400,25350,319
20231020,115300,5192699400,25400,25400,25400,25400,177
20231020,115200,5188203600,25400,25400,25400,25350,296
20231020,115100,5180685700,25400,25400,25400,25400,108
20231020,115000,5177942500,25400,25400,25400,25300,749
20231020,114900,5158957600,25350,25350,25350,25250,3614
20231020,114800,5067538700,25350,25350,25400,25350,498
20231020,114700,5054911950,25400,25400,25400,25400,132
20231020,114600,5051559150,25400,25350,25400,25350,661
20231020,114500,5034787450,25350,25400,25400,25350,458
20231020,114400,5023175100,25400,25400,25400,25350,420
20231020,114300,5012509600,25400,25400,25400,25350,3472
20231020,114200,4924478900,25400,25400,25400,25300,266
20231020,114100,4917734450,25300,25350,25350,25300,1000
20231020,114000,4892394450,25350,25350,25400,25350,864
20231020,113900,4870476350,25400,25350,25400,25350,373
20231020,113800,4861019600,25350,25350,25350,25350,210
20231020,113700,4855696100,25350,25350,25350,25350,432
20231020,113600,4844744900,25350,25350,25400,25300,285
20231020,113500,4837525700,25350,25350,25400,25350,317
20231020,113400,4829488100,25350,25350,25350,25300,873
20231020,113300,4807385550,25350,25350,25350,25350,221
20231020,113200,4801783200,25350,25400,25400,25300,363
20231020,113100,4792585400,25400,25350,25450,25350,312
20231020,113000,4784663300,25350,25400,25400,25300,1282
20231020,112900,4752194600,25400,25400,25450,25350,466
20231020,112800,4740367350,25400,25350,25400,25350,879
20231020,112700,4718069600,25350,25350,25350,25350,101
20231020,112600,4715509250,25350,25350,25350,25300,332
20231020,112500,4707097400,25350,25350,25350,25300,222
20231020,112400,4701469750,25350,25350,25350,25300,227
20231020,112300,4695718900,25400,25350,25400,25350,437
20231020,112200,4684629850,25400,25350,25400,25300,4188
20231020,112100,4578457800,25350,25400,25400,25350,922
20231020,112000,4555084300,25400,25400,25400,25350,414
20231020,111900,4544581950,25400,25400,25400,25350,362
20231020,111800,4535388800,25400,25450,25450,25350,379
20231020,111700,4525758100,25450,25450,25450,25400,374
20231020,111600,4516255300,25450,25450,25450,25400,471
20231020,111500,4504285700,25450,25450,25450,25400,324
20231020,111400,4496041000,25450,25450,25500,25450,464
20231020,111300,4484228350,25450,25450,25500,25450,379
20231020,111200,4474573650,25450,25500,25500,25450,360
20231020,111100,4465394850,25500,25500,25500,25500,138
20231020,111000,4461875850,25500,25500,25500,25450,146
20231020,110900,4458154350,25500,25500,25500,25500,380
20231020,110800,4448464350,25500,25450,25500,25450,485
20231020,110700,4436109900,25500,25500,25500,25450,209
20231020,110600,4430780900,25500,25450,25500,25450,434
20231020,110500,4419717250,25500,25500,25550,25500,550
20231020,110400,4405682500,25500,25500,25550,25450,874
20231020,110300,4383404200,25450,25500,25500,25450,897
20231020,110200,4360546150,25500,25500,25500,25450,286
20231020,110100,4353260400,25500,25500,25500,25450,231
20231020,110000,4347372400,25500,25550,25550,25500,2268
20231020,105900,4289534850,25550,25500,25550,25500,39
20231020,105800,4288538500,25550,25550,25550,25500,304
20231020,105700,4280773550,25550,25400,25550,25400,963
20231020,105600,4256215600,25500,25400,25500,25400,1080
20231020,105500,4228706100,25400,25450,25500,25400,1996
20231020,105400,4177911800,25500,25500,25500,25450,557
20231020,105300,4163709750,25500,25500,25500,25450,173
20231020,105200,4159304250,25500,25550,25550,25450,1733
20231020,105100,4115085050,25550,25500,25550,25500,3493
20231020,105000,4026006300,25500,25500,25500,25450,249
20231020,104900,4019659400,25500,25450,25500,25450,474
20231020,104800,4007589500,25500,25500,25500,25450,501
20231020,104700,3994820050,25500,25400,25500,25400,2656
20231020,104600,3927189150,25450,25400,25450,25400,162
20231020,104500,3923071900,25450,25450,25450,25400,624
20231020,104400,3907207600,25450,25400,25450,25350,2230
20231020,104300,3850571800,25450,25450,25450,25400,526
20231020,104200,3837189750,25450,25450,25450,25400,407
20231020,104100,3826838000,25400,25400,25450,25400,551
20231020,104000,3812825800,25450,25450,25450,25400,407
20231020,103900,3802469950,25450,25400,25450,25400,380
20231020,103800,3792816100,25400,25400,25400,25350,1463
20231020,103700,3755656000,25350,25350,25350,25300,1495
20231020,103600,3717765750,25350,25350,25350,25300,343
20231020,103500,3709070950,25350,25350,25350,25300,521
20231020,103400,3695874150,25300,25350,25350,25300,736
20231020,103300,3677241550,25350,25300,25350,25300,498
20231020,103200,3664637000,25350,25350,25400,25350,1917
20231020,103100,3616026500,25350,25300,25350,25250,1048
20231020,103000,3589507850,25300,25200,25300,25200,1754
20231020,102900,3545216600,25250,25250,25250,25200,1040
20231020,102800,3518999950,25250,25200,25250,25150,346
20231020,102700,3510279350,25200,25250,25250,25200,222
20231020,102600,3504674350,25250,25200,25250,25150,641
20231020,102500,3488511600,25200,25200,25200,25100,818
20231020,102400,3467950550,25250,25200,25250,25200,364
20231020,102300,3458775000,25200,25200,25250,25200,1553
20231020,102200,3419618850,25250,25200,25250,25150,3925
20231020,102100,3320879900,25250,25250,25300,25150,5575
20231020,102000,3180553250,25250,25250,25250,25200,845
20231020,101900,3159221800,25200,25200,25300,25200,3115
20231020,101800,3080663050,25200,25200,25200,25150,225
20231020,101700,3074994150,25200,25150,25200,25150,494
20231020,101600,3062548250,25200,25200,25200,25150,203
20231020,101500,3057436150,25200,25150,25200,25150,227
20231020,101400,3051725950,25150,25150,25150,25100,280
20231020,101300,3044684100,25150,25200,25200,25150,626
20231020,101200,3028931650,25200,25150,25200,25150,1303
20231020,101100,2996142200,25150,25150,25150,25100,411
20231020,101000,2985823200,25150,25150,25200,25050,4282
20231020,100900,2878263600,25200,25200,25200,25150,709
20231020,100800,2860408050,25200,25200,25200,25150,336
20231020,100700,2851941850,25200,25150,25200,25150,191
20231020,100600,2847135550,25100,25150,25200,25100,738
20231020,100500,2828575800,25150,25200,25200,25150,1323
20231020,100400,2795261600,25150,25100,25150,25100,867
20231020,100300,2773456900,25150,25200,25200,25150,4179
20231020,100200,2668350550,25200,25200,25200,25150,572
20231020,100100,2653944500,25200,25200,25200,25150,433
20231020,100000,2643034400,25200,25200,25250,25150,1578
20231020,095900,2603268400,25200,25200,25200,25150,438
20231020,095800,2592243650,25200,25200,25250,25200,1517
20231020,095700,2553995100,25250,25250,25250,25200,932
20231020,095600,2530502200,25250,25250,25250,25200,183
20231020,095500,2525886550,25250,25250,25250,25200,617
20231020,095400,2510307550,25250,25200,25250,25200,165
20231020,095300,2506143500,25250,25250,25300,25200,1042
20231020,095200,2479870700,25200,25300,25300,25200,3631
20231020,095100,2388273500,25300,25300,25350,25300,1811
20231020,095000,2342451400,25300,25350,25350,25300,414
20231020,094900,2331973400,25300,25350,25400,25300,2444
20231020,094800,2270047900,25350,25350,25400,25350,633
20231020,094700,2253993750,25350,25350,25450,25350,153
20231020,094600,2250105250,25400,25500,25500,25400,5791
20231020,094500,2102927700,25500,25500,25500,25450,339
20231020,094400,2094289750,25450,25450,25450,25450,476
20231020,094300,2082175550,25500,25500,25550,25450,253
20231020,094200,2075726800,25500,25500,25500,25500,275
20231020,094100,2068714300,25500,25450,25500,25450,347
20231020,094000,2059874950,25450,25500,25500,25450,236
20231020,093900,2053859150,25500,25500,25550,25500,1577
20231020,093800,2013636650,25550,25550,25550,25500,1426
20231020,093700,1977254400,25550,25500,25550,25500,589
20231020,093600,1962213450,25500,25500,25550,25500,847
20231020,093500,1940612900,25550,25400,25550,25400,1500
20231020,093400,1902428500,25400,25450,25500,25400,649
20231020,093300,1885928100,25450,25450,25500,25350,1187
20231020,093200,1855792100,25400,25500,25500,25400,4134
20231020,093100,1750544950,25500,25500,25500,25450,288
20231020,093000,1743205050,25500,25400,25500,25400,2590
20231020,092900,1677358400,25400,25400,25400,25350,717
20231020,092800,1659162450,25400,25400,25400,25350,294
20231020,092700,1651703200,25400,25400,25450,25350,563
20231020,092600,1637405450,25400,25400,25450,25350,1606
20231020,092500,1596627300,25400,25350,25450,25350,436
20231020,092400,1585553750,25450,25300,25450,25300,2239
20231020,092300,1528800700,25300,25300,25300,25250,507
20231020,092200,1515986750,25250,25250,25300,25200,1191
20231020,092100,1485924050,25250,25200,25250,25200,2524
20231020,092000,1422259500,25250,25200,25250,25200,393
20231020,091900,1412346800,25200,25200,25300,25150,1972
20231020,091800,1362676550,25200,25200,25300,25200,5645
20231020,091700,1220116800,25250,25250,25250,25150,1662
20231020,091600,1178239850,25250,25250,25300,25200,3681
20231020,091500,1085322350,25250,25300,25350,25250,2279
20231020,091400,1027692450,25300,25400,25400,25300,2239
20231020,091300,970963550,25400,25500,25500,25400,2131
20231020,091200,916653800,25450,25450,25500,25400,2376
20231020,091100,856212650,25500,25450,25500,25450,1051
20231020,091000,829449550,25500,25550,25600,25500,1059
20231020,090900,802395800,25600,25500,25600,25450,1153
20231020,090800,772945450,25500,25550,25600,25500,3345
20231020,090700,687570900,25550,25650,25650,25500,6093
20231020,090600,531630250,25600,25700,25750,25600,1455
20231020,090500,494246750,25700,25500,25700,25500,5704
20231020,090400,348072800,25500,25600,25600,25500,1085
20231020,090300,320343700,25600,25600,25600,25500,1720
20231020,090200,276385200,25600,25600,25750,25550,1748
20231020,090100,231550150,25650,25800,25850,25600,3389
20231020,090000,144534650,25800,25450,26000,25450,5637