stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191700,19363920850,24650,24650,24650,24650,42485
20231026,191600,19363920850,24650,24650,24650,24650,0
20231026,191500,19363920850,24650,24650,24650,24650,0
20231026,191400,19363920850,24650,24650,24650,24650,0
20231026,191300,19363920850,24650,24650,24650,24650,0
20231026,191200,19363920850,24650,24650,24650,24650,0
20231026,191100,19363920850,24650,24650,24650,24650,0
20231026,191000,19363920850,24650,24650,24650,24650,0
20231026,190900,19363920850,24650,24650,24650,24650,0
20231026,190800,19363920850,24650,24650,24650,24650,0
20231026,190700,19363920850,24650,24650,24650,24650,0
20231026,190600,19363920850,24650,24650,24650,24650,0
20231026,190500,19363920850,24650,24650,24650,24650,0
20231026,190400,19363920850,24650,24650,24650,24650,0
20231026,190300,19363920850,24650,24650,24650,24650,0
20231026,190200,19363920850,24650,24650,24650,24650,0
20231026,190100,19363920850,24650,24650,24650,24650,0
20231026,190000,19363920850,24650,24650,24650,24650,0
20231026,185900,19363920850,24650,24650,24650,24650,0
20231026,185800,19363920850,24650,24650,24650,24650,0
20231026,185700,19363920850,24650,24650,24650,24650,0
20231026,185600,19363920850,24650,24650,24650,24650,0
20231026,185500,19363920850,24650,24650,24650,24650,0
20231026,185400,19363920850,24650,24650,24650,24650,0
20231026,185300,19363920850,24650,24650,24650,24650,0
20231026,185200,19363920850,24650,24650,24650,24650,0
20231026,185100,19363920850,24650,24650,24650,24650,0
20231026,185000,19363920850,24650,24650,24650,24650,0
20231026,184900,19363920850,24650,24650,24650,24650,0
20231026,184800,19363920850,24650,24650,24650,24650,0
20231026,184700,19363920850,24650,24650,24650,24650,42485
20231026,184600,19363920850,24650,24650,24650,24650,0
20231026,184500,19363920850,24650,24650,24650,24650,0
20231026,184400,19363920850,24650,24650,24650,24650,0
20231026,184300,19363920850,24650,24650,24650,24650,0
20231026,184200,19363920850,24650,24650,24650,24650,0
20231026,184100,19363920850,24650,24650,24650,24650,0
20231026,184000,19363920850,24650,24650,24650,24650,0
20231026,183900,19363920850,24650,24650,24650,24650,0
20231026,183800,19363920850,24650,24650,24650,24650,0
20231026,183700,19363920850,24650,24650,24650,24650,0
20231026,183600,19363920850,24650,24650,24650,24650,0
20231026,183500,19363920850,24650,24650,24650,24650,0
20231026,183400,19363920850,24650,24650,24650,24650,0
20231026,183300,19363920850,24650,24650,24650,24650,0
20231026,183200,19363920850,24650,24650,24650,24650,0
20231026,183100,19363920850,24650,24650,24650,24650,0
20231026,183000,19363920850,24650,24650,24650,24650,0
20231026,182900,19363920850,24650,24650,24650,24650,0
20231026,182800,19363920850,24650,24650,24650,24650,0
20231026,182700,19363920850,24650,24650,24650,24650,0
20231026,182600,19363920850,24650,24650,24650,24650,0
20231026,182500,19363920850,24650,24650,24650,24650,0
20231026,182400,19363920850,24650,24650,24650,24650,0
20231026,182300,19363920850,24650,24650,24650,24650,0
20231026,182200,19363920850,24650,24650,24650,24650,0
20231026,182100,19363920850,24650,24650,24650,24650,0
20231026,182000,19363920850,24650,24650,24650,24650,0
20231026,181900,19363920850,24650,24650,24650,24650,0
20231026,181800,19363920850,24650,24650,24650,24650,0
20231026,181700,19363920850,24650,24650,24650,24650,42485
20231026,181600,19363920850,24650,24650,24650,24650,0
20231026,181500,19363920850,24650,24650,24650,24650,0
20231026,181400,19363920850,24650,24650,24650,24650,0
20231026,181300,19363920850,24650,24650,24650,24650,0
20231026,181200,19363920850,24650,24650,24650,24650,0
20231026,181100,19363920850,24650,24650,24650,24650,0
20231026,181000,19363920850,24650,24650,24650,24650,0
20231026,180900,19363920850,24650,24650,24650,24650,0
20231026,180800,19363920850,24650,24650,24650,24650,0
20231026,180700,19363920850,24650,24650,24650,24650,0
20231026,180600,19363920850,24650,24650,24650,24650,0
20231026,180500,19363920850,24650,24650,24650,24650,0
20231026,180400,19363920850,24650,24650,24650,24650,0
20231026,180300,19363920850,24650,24650,24650,24650,0
20231026,180200,19363920850,24650,24650,24650,24650,0
20231026,180100,19363920850,24650,24650,24650,24650,0
20231026,180000,19363920850,24650,24650,24650,24650,0
20231026,175900,19363920850,24650,24650,24650,24650,0
20231026,175800,19363920850,24650,24650,24650,24650,0
20231026,175700,19363920850,24650,24650,24650,24650,0
20231026,175600,19363920850,24650,24650,24650,24650,0
20231026,175500,19363920850,24650,24650,24650,24650,0
20231026,175400,19363920850,24650,24650,24650,24650,0
20231026,175300,19363920850,24650,24650,24650,24650,0
20231026,175200,19363920850,24650,24650,24650,24650,0
20231026,175100,19363920850,24650,24650,24650,24650,0
20231026,175000,19363920850,24650,24650,24650,24650,0
20231026,174900,19363920850,24650,24650,24650,24650,0
20231026,174800,19363920850,24650,24650,24650,24650,0
20231026,174700,19363920850,24650,24650,24650,24650,42485
20231026,174600,19363920850,24650,24650,24650,24650,0
20231026,174500,19363920850,24650,24650,24650,24650,0
20231026,174400,19363920850,24650,24650,24650,24650,0
20231026,174300,19363920850,24650,24650,24650,24650,0
20231026,174200,19363920850,24650,24650,24650,24650,0
20231026,174100,19363920850,24650,24650,24650,24650,0
20231026,174000,19363920850,24650,24650,24650,24650,0
20231026,173900,19363920850,24650,24650,24650,24650,0
20231026,173800,19363920850,24650,24650,24650,24650,0
20231026,173700,19363920850,24650,24650,24650,24650,0
20231026,173600,19363920850,24650,24650,24650,24650,0
20231026,173500,19363920850,24650,24650,24650,24650,0
20231026,173400,19363920850,24650,24650,24650,24650,0
20231026,173300,19363920850,24650,24650,24650,24650,0
20231026,173200,19363920850,24650,24650,24650,24650,0
20231026,173100,19363920850,24650,24650,24650,24650,0
20231026,173000,19363920850,24650,24650,24650,24650,0
20231026,172900,19363920850,24650,24650,24650,24650,0
20231026,172800,19363920850,24650,24650,24650,24650,0
20231026,172700,19363920850,24650,24650,24650,24650,0
20231026,172600,19363920850,24650,24650,24650,24650,0
20231026,172500,19363920850,24650,24650,24650,24650,0
20231026,172400,19363920850,24650,24650,24650,24650,0
20231026,172300,19363920850,24650,24650,24650,24650,0
20231026,172200,19363920850,24650,24650,24650,24650,0
20231026,172100,19363920850,24650,24650,24650,24650,0
20231026,172000,19363920850,24650,24650,24650,24650,0
20231026,171900,19363920850,24650,24650,24650,24650,0
20231026,171800,19363920850,24650,24650,24650,24650,0
20231026,171700,19363920850,24650,24650,24650,24650,42485
20231026,171600,19363920850,24650,24650,24650,24650,0
20231026,171500,19363920850,24650,24650,24650,24650,0
20231026,171400,19363920850,24650,24650,24650,24650,0
20231026,171300,19363920850,24650,24650,24650,24650,0
20231026,171200,19363920850,24650,24650,24650,24650,0
20231026,171100,19363920850,24650,24650,24650,24650,0
20231026,171000,19363920850,24650,24650,24650,24650,0
20231026,170900,19363920850,24650,24650,24650,24650,0
20231026,170800,19363920850,24650,24650,24650,24650,0
20231026,170700,19363920850,24650,24650,24650,24650,0
20231026,170600,19363920850,24650,24650,24650,24650,0
20231026,170500,19363920850,24650,24650,24650,24650,0
20231026,170400,19363920850,24650,24650,24650,24650,0
20231026,170300,19363920850,24650,24650,24650,24650,0
20231026,170200,19363920850,24650,24650,24650,24650,0
20231026,170100,19363920850,24650,24650,24650,24650,0
20231026,170000,19363920850,24650,24650,24650,24650,0
20231026,165900,19363920850,24650,24650,24650,24650,0
20231026,165800,19363920850,24650,24650,24650,24650,0
20231026,165700,19363920850,24650,24650,24650,24650,0
20231026,165600,19363920850,24650,24650,24650,24650,0
20231026,165500,19363920850,24650,24650,24650,24650,0
20231026,165400,19363920850,24650,24650,24650,24650,0
20231026,165300,19363920850,24650,24650,24650,24650,0
20231026,165200,19363920850,24650,24650,24650,24650,0
20231026,165100,19363920850,24650,24650,24650,24650,0
20231026,165000,19363920850,24650,24650,24650,24650,0
20231026,164900,19363920850,24650,24650,24650,24650,0
20231026,164800,19363920850,24650,24650,24650,24650,0
20231026,164700,19363920850,24650,24650,24650,24650,42485
20231026,164600,19363920850,24650,24650,24650,24650,0
20231026,164500,19363920850,24650,24650,24650,24650,0
20231026,164400,19363920850,24650,24650,24650,24650,0
20231026,164300,19363920850,24650,24650,24650,24650,0
20231026,164200,19363920850,24650,24650,24650,24650,0
20231026,164100,19363920850,24650,24650,24650,24650,0
20231026,164000,19363920850,24650,24650,24650,24650,0
20231026,163900,19363920850,24650,24650,24650,24650,0
20231026,163800,19363920850,24650,24650,24650,24650,0
20231026,163700,19363920850,24650,24650,24650,24650,0
20231026,163600,19363920850,24650,24650,24650,24650,0
20231026,163500,19363920850,24650,24650,24650,24650,0
20231026,163400,19363920850,24650,24650,24650,24650,0
20231026,163300,19363920850,24650,24650,24650,24650,0
20231026,163200,19363920850,24650,24650,24650,24650,0
20231026,163100,19363920850,24650,24650,24650,24650,0
20231026,163000,19363920850,24650,24650,24650,24650,0
20231026,162900,19363920850,24650,24650,24650,24650,0
20231026,162800,19363920850,24650,24650,24650,24650,0
20231026,162700,19363920850,24650,24650,24650,24650,0
20231026,162600,19363920850,24650,24650,24650,24650,0
20231026,162500,19363920850,24650,24650,24650,24650,0
20231026,162400,19363920850,24650,24650,24650,24650,0
20231026,162300,19363920850,24650,24650,24650,24650,0
20231026,162200,19363920850,24650,24650,24650,24650,0
20231026,162100,19363920850,24650,24650,24650,24650,0
20231026,162000,19363920850,24650,24650,24650,24650,0
20231026,161900,19363920850,24650,24650,24650,24650,0
20231026,161800,19363920850,24650,24650,24650,24650,0
20231026,161700,19363920850,24650,24650,24650,24650,42485
20231026,161600,19363920850,24650,24650,24650,24650,0
20231026,161500,19363920850,24650,24650,24650,24650,0
20231026,161400,19363920850,24650,24650,24650,24650,0
20231026,161300,19363920850,24650,24650,24650,24650,0
20231026,161200,19363920850,24650,24650,24650,24650,0
20231026,161100,19363920850,24650,24650,24650,24650,0
20231026,161000,19363920850,24650,24650,24650,24650,0
20231026,160900,19363920850,24650,24650,24650,24650,0
20231026,160800,19363920850,24650,24650,24650,24650,0
20231026,160700,19363920850,24650,24650,24650,24650,0
20231026,160600,19363920850,24650,24650,24650,24650,0
20231026,160500,19363920850,24650,24650,24650,24650,0
20231026,160400,19363920850,24650,24650,24650,24650,0
20231026,160300,19363920850,24650,24650,24650,24650,0
20231026,160200,19363920850,24650,24650,24650,24650,0
20231026,160100,19363920850,24650,24650,24650,24650,0
20231026,160000,19363920850,24650,24650,24650,24650,0
20231026,155900,19363920850,24650,24650,24650,24650,0
20231026,155800,19363920850,24650,24650,24650,24650,0
20231026,155700,19363920850,24650,24650,24650,24650,0
20231026,155600,19363920850,24650,24650,24650,24650,0
20231026,155500,19363920850,24650,24650,24650,24650,0
20231026,155400,19363920850,24650,24650,24650,24650,0
20231026,155300,19363920850,24650,24650,24650,24650,0
20231026,155200,19363920850,24650,24650,24650,24650,0
20231026,155100,19363920850,24650,24650,24650,24650,0
20231026,155000,19363920850,24650,24650,24650,24650,0
20231026,154900,19363920850,24650,24650,24650,24650,0
20231026,154800,19363920850,24650,24650,24650,24650,0
20231026,154700,19363920850,24650,24650,24650,24650,42485
20231026,154600,19363920850,24650,24650,24650,24650,0
20231026,154500,19363920850,24650,24650,24650,24650,0
20231026,154400,19363920850,24650,24650,24650,24650,0
20231026,154300,19363920850,24650,24650,24650,24650,0
20231026,154200,19363920850,24650,24650,24650,24650,0
20231026,154100,19363920850,24650,24650,24650,24650,0
20231026,154000,19363920850,24650,24650,24650,24650,0
20231026,153900,19363920850,24650,24650,24650,24650,0
20231026,153800,19363920850,24650,24650,24650,24650,0
20231026,153700,19363920850,24650,24650,24650,24650,0
20231026,153600,19363920850,24650,24650,24650,24650,0
20231026,153500,19363920850,24650,24650,24650,24650,0
20231026,153400,19363920850,24650,24650,24650,24650,0
20231026,153300,19363920850,24650,24650,24650,24650,0
20231026,153200,19363920850,24650,24650,24650,24650,0
20231026,153100,19363920850,24650,24650,24650,24650,0
20231026,153000,19363920850,24650,24650,24650,24650,42485
20231026,152900,18316665600,24650,24650,24650,24650,0
20231026,152800,18316665600,24650,24650,24650,24650,0
20231026,152700,18316665600,24650,24650,24650,24650,0
20231026,152600,18316665600,24650,24650,24650,24650,0
20231026,152500,18316665600,24650,24650,24650,24650,0
20231026,152400,18316665600,24650,24650,24650,24650,0
20231026,152300,18316665600,24650,24650,24650,24650,0
20231026,152200,18316665600,24650,24650,24650,24650,0
20231026,152100,18316665600,24650,24650,24650,24650,0
20231026,152000,18316665600,24650,24650,24650,24650,0
20231026,151900,18316665600,24650,24650,24700,24650,1334
20231026,151800,18283778100,24700,24700,24700,24600,1153
20231026,151700,18255360150,24600,24750,24750,24600,4313
20231026,151600,18148897300,24750,24750,24750,24700,92
20231026,151500,18146620450,24750,24650,24750,24600,2584
20231026,151400,18082876900,24650,24700,24700,24650,2165
20231026,151300,18029504250,24650,24800,24800,24650,5142
20231026,151200,17902326800,24800,24800,24850,24750,1923
20231026,151100,17854633800,24800,24800,24800,24750,809
20231026,151000,17834590500,24800,24850,24850,24750,3608
20231026,150900,17745122700,24850,24750,24850,24750,1185
20231026,150800,17715729400,24800,24800,24800,24750,408
20231026,150700,17705611250,24750,24800,24800,24750,846
20231026,150600,17684654550,24800,24800,24800,24750,596
20231026,150500,17669883400,24750,24750,24800,24750,644
20231026,150400,17653938000,24750,24800,24800,24750,595
20231026,150300,17639199050,24800,24800,24850,24800,2230
20231026,150200,17583892050,24850,24850,24850,24800,512
20231026,150100,17571188950,24800,24900,24950,24800,1085
20231026,150000,17544220050,24950,24950,24950,24850,2260
20231026,145900,17487939250,24950,24950,24950,24900,438
20231026,145800,17477023850,24900,24900,24950,24900,946
20231026,145700,17453448700,24900,24950,25050,24900,2325
20231026,145600,17395441800,25050,25100,25200,24950,2241
20231026,145500,17339301300,25050,24950,25050,24950,4879
20231026,145400,17217258150,24900,24900,24900,24850,3321
20231026,145300,17134589300,24850,24850,24900,24850,157
20231026,145200,17130683700,24850,24850,24900,24800,876
20231026,145100,17108910600,24850,24850,24900,24800,3100
20231026,145000,17031951250,24900,24900,24900,24850,1788
20231026,144900,16987488250,24850,24850,24900,24850,1495
20231026,144800,16950330600,24850,24850,24900,24850,555
20231026,144700,16936538750,24850,24850,24900,24800,2787
20231026,144600,16867293500,24850,24900,24900,24850,2207
20231026,144500,16812417900,24900,24850,24950,24850,1307
20231026,144400,16779874300,24900,24900,24900,24850,725
20231026,144300,16761851300,24850,24850,24900,24850,809
20231026,144200,16741736200,24850,24850,24900,24850,508
20231026,144100,16729110350,24850,24850,24950,24850,440
20231026,144000,16718156700,24900,24900,24950,24900,2105
20231026,143900,16665729600,24900,24950,24950,24850,395
20231026,143800,16655884550,24850,24850,24950,24850,1257
20231026,143700,16624537350,24950,24900,24950,24850,1448
20231026,143600,16588530600,24900,24900,24900,24850,3504
20231026,143500,16501293400,24900,24850,24900,24800,2409
20231026,143400,16441430600,24800,24800,24850,24800,108
20231026,143300,16438751800,24800,24700,24800,24700,1638
20231026,143200,16398205400,24750,24650,24750,24650,1151
20231026,143100,16369775800,24700,24700,24700,24650,2064
20231026,143000,16318808950,24700,24650,24700,24650,1028
20231026,142900,16293438350,24650,24700,24700,24650,862
20231026,142800,16272176050,24650,24700,24700,24650,402
20231026,142700,16262260250,24700,24650,24700,24650,876
20231026,142600,16240632850,24650,24700,24700,24600,3704
20231026,142500,16149330150,24650,24750,24750,24650,4221
20231026,142400,16044937100,24750,24750,24800,24750,681
20231026,142300,16028081850,24750,24800,24800,24750,130
20231026,142200,16024861100,24800,24750,24800,24750,220
20231026,142100,16019415000,24750,24700,24800,24700,989
20231026,142000,15994948800,24750,24800,24800,24750,3334
20231026,141900,15912388550,24750,24700,24800,24700,1775
20231026,141800,15868457150,24750,24700,24800,24700,3391
20231026,141700,15784551300,24750,24750,24800,24750,1655
20231026,141600,15743589600,24700,24800,24800,24700,3589
20231026,141500,15654685600,24800,24850,24850,24800,1115
20231026,141400,15627023550,24800,24850,24850,24800,408
20231026,141300,15616905100,24850,24800,24850,24800,92
20231026,141200,15614623300,24850,24900,24900,24850,1708
20231026,141100,15572179200,24850,24950,24950,24850,5880
20231026,141000,15425829500,24950,24900,24950,24900,153
20231026,140900,15422014750,24900,24900,24950,24900,382
20231026,140800,15412497850,24900,24900,24950,24900,1370
20231026,140700,15378374250,24900,24950,24950,24900,163
20231026,140600,15374315450,24900,24950,24950,24900,194
20231026,140500,15369483150,24950,24950,24950,24900,416
20231026,140400,15359107100,24950,24950,24950,24950,1174
20231026,140300,15329815800,24950,24950,25000,24900,618
20231026,140200,15314397700,24950,24950,25000,24900,1028
20231026,140100,15288748950,24950,24900,24950,24900,546
20231026,140000,15275134600,24900,25000,25050,24900,3039
20231026,135900,15199313900,25000,24900,25050,24900,3560
20231026,135800,15110417900,24900,24800,24950,24800,4066
20231026,135700,15009285250,24800,24800,24850,24800,202
20231026,135600,15004275600,24850,24850,24850,24800,574
20231026,135500,14990014400,24800,24850,24850,24800,955
20231026,135400,14966301300,24850,24900,24900,24800,5136
20231026,135300,14838672850,24850,24900,24900,24850,2477
20231026,135200,14777013050,24900,24950,25000,24900,1217
20231026,135100,14746667850,24950,24950,24950,24900,2001
20231026,135000,14696748100,24950,24950,24950,24900,191
20231026,134900,14691985200,24950,24950,24950,24900,1044
20231026,134800,14665982800,24950,24950,24950,24900,1395
20231026,134700,14631204200,24950,25000,25000,24950,1865
20231026,134600,14584655700,25000,25050,25050,24950,1194
20231026,134500,14554804300,25050,25100,25100,25050,1431
20231026,134400,14518953200,25050,25050,25100,25050,475
20231026,134300,14507040000,25100,24950,25150,24950,4331
20231026,134200,14398560000,25000,24950,25000,24950,241
20231026,134100,14392545150,24950,24950,25000,24950,170
20231026,134000,14388300800,25000,25050,25050,24950,2839
20231026,133900,14317316350,25000,25050,25050,25000,2051
20231026,133800,14266013300,25050,25050,25050,25050,2018
20231026,133700,14215462400,25100,25150,25150,25050,1086
20231026,133600,14188216350,25100,25100,25100,25050,1133
20231026,133500,14159781650,25100,25050,25100,25050,115
20231026,133400,14156896200,25100,25100,25100,25050,459
20231026,133300,14145377500,25100,25050,25100,25050,281
20231026,133200,14138328350,25100,25050,25100,25050,205
20231026,133100,14133191850,25050,25050,25100,25050,522
20231026,133000,14120101250,25000,25000,25050,25000,2496
20231026,132900,14057622850,25000,25050,25100,25000,1892
20231026,132800,14010228750,25050,25050,25050,25000,756
20231026,132700,13991293600,25000,25050,25050,25000,127
20231026,132600,13988115800,25000,25050,25050,25000,938
20231026,132500,13964622150,25050,25100,25150,25000,4103
20231026,132400,13861768200,25150,25150,25200,25150,1130
20231026,132300,13833348350,25150,25250,25250,25150,4111
20231026,132200,13729766550,25250,25300,25300,25200,3777
20231026,132100,13634398200,25250,25250,25300,25250,57
20231026,132000,13632958900,25250,25300,25300,25250,33
20231026,131900,13632125150,25300,25300,25300,25250,343
20231026,131800,13623450250,25250,25300,25300,25250,234
20231026,131700,13617534300,25250,25300,25350,25250,1319
20231026,131600,13584163700,25300,25350,25350,25300,1973
20231026,131500,13534233200,25350,25400,25400,25300,1849
20231026,131400,13487373750,25350,25400,25400,25350,676
20231026,131300,13470217100,25400,25450,25450,25350,3381
20231026,131200,13384311900,25450,25450,25450,25450,130
20231026,131100,13381003400,25450,25400,25450,25400,235
20231026,131000,13375031350,25450,25400,25450,25400,2521
20231026,130900,13310984400,25400,25350,25400,25350,2202
20231026,130800,13255057000,25400,25350,25400,25350,304
20231026,130700,13247342600,25350,25350,25400,25350,1563
20231026,130600,13207710600,25350,25350,25400,25350,1952
20231026,130500,13158208900,25400,25350,25400,25350,206
20231026,130400,13152978950,25350,25350,25350,25300,908
20231026,130300,13129961650,25350,25350,25350,25300,63
20231026,130200,13128364650,25350,25350,25400,25300,829
20231026,130100,13107339750,25350,25300,25350,25300,948
20231026,130000,13083310400,25300,25250,25300,25250,511
20231026,125900,13070382150,25300,25300,25300,25300,623
20231026,125800,13054620250,25300,25350,25350,25300,504
20231026,125700,13041858600,25300,25300,25300,25250,1393
20231026,125600,13006618050,25300,25350,25400,25250,4660
20231026,125500,12888635350,25400,25350,25400,25300,1800
20231026,125400,12842996150,25300,25300,25350,25300,774
20231026,125300,12823397650,25350,25300,25350,25300,107
20231026,125200,12820686500,25350,25300,25350,25300,282
20231026,125100,12813541700,25350,25300,25350,25300,305
20231026,125000,12805817950,25350,25300,25350,25300,1840
20231026,124900,12759263750,25350,25350,25350,25300,391
20231026,124800,12749362150,25350,25300,25350,25300,1605
20231026,124700,12708742850,25300,25250,25300,25250,3395
20231026,124600,12622993900,25250,25250,25250,25200,1162
20231026,124500,12593657050,25250,25200,25250,25200,616
20231026,124400,12578112400,25200,25200,25250,25200,488
20231026,124300,12565801450,25250,25150,25250,25150,4637
20231026,124200,12448950500,25200,25200,25200,25150,247
20231026,124100,12442728350,25200,25200,25200,25150,228
20231026,124000,12436982800,25200,25200,25200,25200,336
20231026,123900,12428515600,25200,25150,25200,25150,357
20231026,123800,12419521850,25200,25150,25200,25150,1270
20231026,123700,12387576100,25150,25100,25150,25100,189
20231026,123600,12382826700,25100,25150,25150,25100,215
20231026,123500,12377420800,25150,25150,25150,25100,1012
20231026,123400,12351975400,25150,25100,25150,25100,459
20231026,123300,12340441900,25100,25100,25100,25050,3365
20231026,123200,12256032300,25100,25050,25100,25050,189
20231026,123100,12251297750,25050,25050,25050,25050,962
20231026,123000,12227199650,25050,25050,25050,25000,142
20231026,122900,12223646500,25050,25000,25050,25000,91
20231026,122800,12221370500,25050,25050,25050,25050,226
20231026,122700,12215709200,25050,25000,25050,25000,2459
20231026,122600,12154233800,25000,24950,25000,24950,538
20231026,122500,12140794300,25000,25000,25000,24950,382
20231026,122400,12131245350,24950,25000,25000,24950,438
20231026,122300,12120305600,24950,25000,25000,24950,334
20231026,122200,12111972100,24950,25000,25000,24950,327
20231026,122100,12103813300,25000,25000,25000,25000,328
20231026,122000,12095613300,25000,25000,25000,24950,231
20231026,121900,12089839300,25000,25050,25050,25000,3530
20231026,121800,12001476850,25100,25100,25100,25050,521
20231026,121700,11988400200,25100,25050,25100,25050,216
20231026,121600,11982979350,25050,25150,25150,25050,4883
20231026,121500,11860433050,25150,25100,25150,25100,1607
20231026,121400,11820093250,25100,25150,25150,25100,345
20231026,121300,11811417150,25150,25100,25150,25100,305
20231026,121200,11803750450,25150,25150,25150,25100,443
20231026,121100,11792614150,25200,25200,25200,25100,854
20231026,121000,11771136800,25150,25150,25200,25100,732
20231026,120900,11752726850,25150,25150,25150,25150,410
20231026,120800,11742415350,25150,25200,25200,25150,367
20231026,120700,11733184850,25150,25150,25150,25100,796
20231026,120600,11713170450,25150,25100,25150,25100,2533
20231026,120500,11649531400,25100,25050,25100,25050,148
20231026,120400,11645817900,25100,25100,25100,25100,21
20231026,120300,11645290800,25100,25050,25100,25000,365
20231026,120200,11636147450,25050,25000,25050,25000,341
20231026,120100,11627621150,25000,25000,25000,24950,452
20231026,120000,11616321450,25000,24950,25000,24950,691
20231026,115900,11599059000,24950,24950,25000,24950,297
20231026,115800,11591648100,25000,25050,25100,24950,2346
20231026,115700,11532971400,25050,25050,25100,25050,255
20231026,115600,11526582000,25050,25100,25150,25050,2940
20231026,115500,11452814050,25150,25100,25150,25100,62
20231026,115400,11451255550,25150,25150,25150,25100,197
20231026,115300,11446303250,25150,25100,25150,25100,232
20231026,115200,11440469300,25100,25150,25150,25100,28
20231026,115100,11439766400,25150,25150,25200,25150,221
20231026,115000,11434208100,25150,25150,25150,25150,209
20231026,114900,11428951750,25150,25150,25150,25150,618
20231026,114800,11413409050,25150,25200,25200,25150,283
20231026,114700,11406291350,25100,25150,25200,25100,544
20231026,114600,11392602400,25100,25200,25200,25100,3113
20231026,114500,11314393800,25200,25250,25300,25150,4739
20231026,114400,11194897000,25250,25200,25250,25200,408
20231026,114300,11184610150,25200,25200,25200,25150,391
20231026,114200,11174757450,25200,25200,25200,25200,675
20231026,114100,11157747450,25200,25150,25200,25150,1336
20231026,114000,11124114900,25150,25150,25150,25100,178
20231026,113900,11119638350,25100,25150,25150,25100,785
20231026,113800,11099909300,25150,25150,25150,25100,24
20231026,113700,11099306300,25150,25100,25150,25100,209
20231026,113600,11094059750,25100,25050,25100,25000,1323
20231026,113500,11060920600,25050,25050,25050,25000,1391
20231026,113400,11026107350,25050,25050,25100,25000,579
20231026,113300,11011603350,25050,25100,25100,25050,731
20231026,113200,10993285800,25050,25100,25100,25050,807
20231026,113100,10973057500,25100,25150,25150,25050,753
20231026,113000,10954177050,25100,25200,25200,25100,1271
20231026,112900,10922230750,25200,25200,25200,25150,240
20231026,112800,10916182800,25200,25200,25200,25200,2085
20231026,112700,10863640800,25200,25200,25250,25200,357
20231026,112600,10854642300,25200,25200,25250,25200,159
20231026,112500,10850635150,25200,25150,25250,25150,1000
20231026,112400,10825456800,25200,25200,25200,25150,749
20231026,112300,10806603100,25200,25100,25200,25100,570
20231026,112200,10792267800,25100,25150,25150,25100,4789
20231026,112100,10671886350,25200,25200,25250,25200,752
20231026,112000,10652929900,25200,25200,25200,25150,481
20231026,111900,10640812250,25200,25200,25250,25200,618
20231026,111800,10625238600,25200,25250,25250,25200,277
20231026,111700,10618255950,25250,25250,25250,25150,585
20231026,111600,10603504900,25250,25250,25250,25200,192
20231026,111500,10598661900,25250,25150,25250,25150,586
20231026,111400,10583907100,25150,25000,25150,25000,2080
20231026,111300,10531817700,25150,25200,25250,25000,7247
20231026,111200,10349764700,25300,25300,25350,25200,1479
20231026,111100,10312406550,25300,25250,25300,25200,418
20231026,111000,10301835100,25250,25250,25250,25200,1073
20231026,110900,10274761600,25250,25250,25250,25200,764
20231026,110800,10255479300,25250,25200,25250,25200,865
20231026,110700,10233644400,25200,25150,25200,25100,980
20231026,110600,10209006700,25150,25100,25150,25100,386
20231026,110500,10199313500,25100,25150,25150,25100,462
20231026,110400,10187709050,25150,25150,25150,25100,989
20231026,110300,10162883700,25100,25150,25200,25100,696
20231026,110200,10145394850,25200,25250,25250,25150,522
20231026,110100,10132244100,25250,25300,25350,25250,2006
20231026,110000,10081498700,25300,25300,25350,25250,1493
20231026,105900,10043721450,25300,25300,25300,25300,55
20231026,105800,10042329950,25300,25250,25300,25250,848
20231026,105700,10020916100,25250,25200,25250,25150,395
20231026,105600,10010957400,25150,25200,25250,25150,1456
20231026,105500,9974264650,25200,25250,25250,25200,1494
20231026,105400,9936555100,25250,25150,25250,25100,2754
20231026,105300,9867265150,25150,25250,25250,25150,3328
20231026,105200,9783389800,25300,25350,25350,25250,2345
20231026,105100,9724044050,25350,25350,25400,25300,2277
20231026,105000,9666288700,25300,25450,25450,25250,4243
20231026,104900,9558772900,25500,25550,25600,25400,5620
20231026,104800,9415434150,25550,25550,25550,25500,962
20231026,104700,9390855600,25550,25500,25550,25500,1485
20231026,104600,9352932100,25550,25550,25600,25500,1028
20231026,104500,9326673250,25600,25550,25600,25500,4407
20231026,104400,9213956700,25550,25550,25550,25500,3111
20231026,104300,9134475800,25500,25500,25550,25450,3397
20231026,104200,9047828450,25500,25400,25500,25400,7908
20231026,104100,8846584900,25400,25400,25450,25400,3405
20231026,104000,8760068500,25400,25350,25400,25300,3729
20231026,103900,8665567900,25350,25350,25350,25300,808
20231026,103800,8645114450,25350,25350,25350,25350,424
20231026,103700,8634366050,25350,25350,25350,25300,1054
20231026,103600,8607650350,25350,25250,25350,25250,2335
20231026,103500,8548575500,25250,25250,25250,25200,193
20231026,103400,8543705050,25250,25250,25250,25200,1028
20231026,103300,8517775250,25250,25200,25300,25200,4296
20231026,103200,8409315300,25250,25200,25250,25200,681
20231026,103100,8392126950,25200,25200,25200,25150,842
20231026,103000,8370909550,25100,25200,25200,25100,2179
20231026,102900,8316077450,25150,25050,25150,25050,2966
20231026,102800,8241561250,25050,25050,25100,25000,659
20231026,102700,8225051900,25050,25000,25050,25000,189
20231026,102600,8220317850,25000,25000,25050,24950,2663
20231026,102500,8153726100,25000,24950,25000,24950,214
20231026,102400,8148378250,24950,24950,25000,24900,1357
20231026,102300,8114529800,24950,24900,24950,24900,580
20231026,102200,8100062350,24900,24900,24950,24900,552
20231026,102100,8086303350,24950,24950,24950,24900,21
20231026,102000,8085780200,24950,24900,24950,24900,297
20231026,101900,8078378150,24900,24850,24900,24850,936
20231026,101800,8055077800,24850,24800,24850,24800,801
20231026,101700,8035183150,24800,24900,24900,24750,2544
20231026,101600,7971996100,24900,24850,24900,24850,293
20231026,101500,7964703450,24850,24850,24900,24850,295
20231026,101400,7957368900,24850,24900,24900,24800,3980
20231026,101300,7858518850,24850,24900,24950,24850,895
20231026,101200,7836235750,24900,24950,24950,24900,691
20231026,101100,7819026250,24900,24900,24900,24850,1844
20231026,101000,7773125950,24900,24950,24950,24850,2738
20231026,100900,7704904300,24950,24950,24950,24950,2201
20231026,100800,7649989350,24950,24900,24950,24900,3320
20231026,100700,7567280500,24850,24800,24900,24800,2545
20231026,100600,7504035950,24800,24700,24800,24700,2603
20231026,100500,7439568150,24700,24750,24800,24700,1197
20231026,100400,7409936950,24800,24850,24850,24750,2434
20231026,100300,7349570100,24850,24800,24850,24800,560
20231026,100200,7335665650,24800,24850,24850,24700,2678
20231026,100100,7269316450,24800,24750,24800,24700,787
20231026,100000,7249813650,24750,24700,24750,24700,571
20231026,095900,7235692850,24700,24700,24800,24700,1328
20231026,095800,7202849400,24750,24650,24750,24650,2180
20231026,095700,7148997200,24650,24700,24700,24650,303
20231026,095600,7141518400,24650,24700,24700,24650,173
20231026,095500,7137245500,24650,24700,24700,24650,415
20231026,095400,7126997800,24700,24650,24700,24600,1161
20231026,095300,7098333050,24650,24700,24700,24600,1778
20231026,095200,7054505800,24700,24650,24700,24650,755
20231026,095100,7035876150,24650,24650,24650,24650,1676
20231026,095000,6994562750,24650,24700,24700,24650,1744
20231026,094900,6951565600,24700,24700,24700,24650,603
20231026,094800,6936672050,24700,24650,24700,24600,358
20231026,094700,6927847300,24600,24600,24650,24550,636
20231026,094600,6912192200,24600,24550,24600,24550,347
20231026,094500,6903666950,24550,24500,24600,24500,2315
20231026,094400,6846847050,24500,24500,24550,24450,1292
20231026,094300,6815192000,24500,24500,24550,24450,1458
20231026,094200,6779467300,24550,24650,24650,24550,1456
20231026,094100,6743656450,24650,24750,24750,24600,2172
20231026,094000,6690059150,24700,24500,24700,24500,5557
20231026,093900,6553536300,24500,24550,24550,24500,1013
20231026,093800,6528667800,24550,24450,24550,24400,6324
20231026,093700,6373815000,24400,24400,24500,24350,2410
20231026,093600,6315011400,24350,24500,24500,24350,5009
20231026,093500,6192879000,24500,24450,24500,24400,4633
20231026,093400,6079435750,24450,24500,24550,24450,3511
20231026,093300,5993508250,24500,24550,24550,24450,1156
20231026,093200,5965179500,24550,24550,24550,24500,1568
20231026,093100,5926723550,24550,24500,24600,24450,5587
20231026,093000,5789660550,24500,24350,24500,24350,6395
20231026,092900,5633514650,24400,24400,24400,24350,2023
20231026,092800,5584227950,24450,24450,24500,24400,2019
20231026,092700,5534841950,24450,24200,24450,24200,4532
20231026,092600,5424527450,24200,24300,24300,24200,4909
20231026,092500,5305491850,24300,24300,24350,24250,2633
20231026,092400,5241538950,24350,24300,24350,24300,2507
20231026,092300,5180607850,24350,24250,24350,24250,2823
20231026,092200,5111913950,24250,24200,24250,24150,5039
20231026,092100,4990000900,24250,24300,24350,24200,8454
20231026,092000,4785042300,24300,24250,24450,24250,5013
20231026,091900,4663120650,24250,24350,24350,24200,4436
20231026,091800,4555484100,24350,24250,24350,24250,1798
20231026,091700,4511714300,24250,24150,24350,24150,7267
20231026,091600,4335787550,24150,24100,24200,24100,7921
20231026,091500,4144357600,24100,24300,24300,24100,15249
20231026,091400,3775718750,24250,24300,24450,24200,8937
20231026,091300,3558715950,24250,24500,24600,24200,10142
20231026,091200,3311765200,24500,24450,24600,24450,3293
20231026,091100,3231032500,24450,24750,24850,24450,11548
20231026,091000,2947086150,24850,24900,25000,24800,9551
20231026,090900,2709572650,24850,24850,24850,24750,8429
20231026,090800,2500462100,24850,24650,24900,24650,2150
20231026,090700,2447185400,24650,24600,24700,24600,3700
20231026,090600,2355910550,24600,24600,24800,24600,9215
20231026,090500,2128399050,24600,24500,24600,24400,11453
20231026,090400,1848105650,24500,24350,24550,24350,4140
20231026,090300,1746938050,24400,24100,24450,24100,9311
20231026,090200,1520691250,24100,24000,24650,23950,9704
20231026,090100,1285232100,24000,24300,24400,23800,19789
20231026,090000,809168900,24300,24950,25000,24250,29261