stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193000,48813804700,26500,26500,26500,26500,27939
20231017,192900,48813804700,26500,26500,26500,26500,0
20231017,192800,48813804700,26500,26500,26500,26500,0
20231017,192700,48813804700,26500,26500,26500,26500,0
20231017,192600,48813804700,26500,26500,26500,26500,0
20231017,192500,48813804700,26500,26500,26500,26500,0
20231017,192400,48813804700,26500,26500,26500,26500,0
20231017,192300,48813804700,26500,26500,26500,26500,0
20231017,192200,48813804700,26500,26500,26500,26500,0
20231017,192100,48813804700,26500,26500,26500,26500,0
20231017,192000,48813804700,26500,26500,26500,26500,0
20231017,191900,48813804700,26500,26500,26500,26500,0
20231017,191800,48813804700,26500,26500,26500,26500,0
20231017,191700,48813804700,26500,26500,26500,26500,0
20231017,191600,48813804700,26500,26500,26500,26500,0
20231017,191500,48813804700,26500,26500,26500,26500,0
20231017,191400,48813804700,26500,26500,26500,26500,0
20231017,191300,48813804700,26500,26500,26500,26500,0
20231017,191200,48813804700,26500,26500,26500,26500,0
20231017,191100,48813804700,26500,26500,26500,26500,0
20231017,191000,48813804700,26500,26500,26500,26500,0
20231017,190900,48813804700,26500,26500,26500,26500,0
20231017,190800,48813804700,26500,26500,26500,26500,0
20231017,190700,48813804700,26500,26500,26500,26500,0
20231017,190600,48813804700,26500,26500,26500,26500,0
20231017,190500,48813804700,26500,26500,26500,26500,0
20231017,190400,48813804700,26500,26500,26500,26500,0
20231017,190300,48813804700,26500,26500,26500,26500,0
20231017,190200,48813804700,26500,26500,26500,26500,0
20231017,190100,48813804700,26500,26500,26500,26500,0
20231017,190000,48813804700,26500,26500,26500,26500,27939
20231017,185900,48813804700,26500,26500,26500,26500,0
20231017,185800,48813804700,26500,26500,26500,26500,0
20231017,185700,48813804700,26500,26500,26500,26500,0
20231017,185600,48813804700,26500,26500,26500,26500,0
20231017,185500,48813804700,26500,26500,26500,26500,0
20231017,185400,48813804700,26500,26500,26500,26500,0
20231017,185300,48813804700,26500,26500,26500,26500,0
20231017,185200,48813804700,26500,26500,26500,26500,0
20231017,185100,48813804700,26500,26500,26500,26500,0
20231017,185000,48813804700,26500,26500,26500,26500,0
20231017,184900,48813804700,26500,26500,26500,26500,0
20231017,184800,48813804700,26500,26500,26500,26500,0
20231017,184700,48813804700,26500,26500,26500,26500,0
20231017,184600,48813804700,26500,26500,26500,26500,0
20231017,184500,48813804700,26500,26500,26500,26500,0
20231017,184400,48813804700,26500,26500,26500,26500,0
20231017,184300,48813804700,26500,26500,26500,26500,0
20231017,184200,48813804700,26500,26500,26500,26500,0
20231017,184100,48813804700,26500,26500,26500,26500,0
20231017,184000,48813804700,26500,26500,26500,26500,0
20231017,183900,48813804700,26500,26500,26500,26500,0
20231017,183800,48813804700,26500,26500,26500,26500,0
20231017,183700,48813804700,26500,26500,26500,26500,0
20231017,183600,48813804700,26500,26500,26500,26500,0
20231017,183500,48813804700,26500,26500,26500,26500,0
20231017,183400,48813804700,26500,26500,26500,26500,0
20231017,183300,48813804700,26500,26500,26500,26500,0
20231017,183200,48813804700,26500,26500,26500,26500,0
20231017,183100,48813804700,26500,26500,26500,26500,0
20231017,183000,48813804700,26500,26500,26500,26500,27939
20231017,182900,48813804700,26500,26500,26500,26500,0
20231017,182800,48813804700,26500,26500,26500,26500,0
20231017,182700,48813804700,26500,26500,26500,26500,0
20231017,182600,48813804700,26500,26500,26500,26500,0
20231017,182500,48813804700,26500,26500,26500,26500,0
20231017,182400,48813804700,26500,26500,26500,26500,0
20231017,182300,48813804700,26500,26500,26500,26500,0
20231017,182200,48813804700,26500,26500,26500,26500,0
20231017,182100,48813804700,26500,26500,26500,26500,0
20231017,182000,48813804700,26500,26500,26500,26500,0
20231017,181900,48813804700,26500,26500,26500,26500,0
20231017,181800,48813804700,26500,26500,26500,26500,0
20231017,181700,48813804700,26500,26500,26500,26500,0
20231017,181600,48813804700,26500,26500,26500,26500,0
20231017,181500,48813804700,26500,26500,26500,26500,0
20231017,181400,48813804700,26500,26500,26500,26500,0
20231017,181300,48813804700,26500,26500,26500,26500,0
20231017,181200,48813804700,26500,26500,26500,26500,0
20231017,181100,48813804700,26500,26500,26500,26500,0
20231017,181000,48813804700,26500,26500,26500,26500,0
20231017,180900,48813804700,26500,26500,26500,26500,0
20231017,180800,48813804700,26500,26500,26500,26500,0
20231017,180700,48813804700,26500,26500,26500,26500,0
20231017,180600,48813804700,26500,26500,26500,26500,0
20231017,180500,48813804700,26500,26500,26500,26500,0
20231017,180400,48813804700,26500,26500,26500,26500,0
20231017,180300,48813804700,26500,26500,26500,26500,0
20231017,180200,48813804700,26500,26500,26500,26500,0
20231017,180100,48813804700,26500,26500,26500,26500,0
20231017,180000,48813804700,26500,26500,26500,26500,27939
20231017,175900,48813804700,26500,26500,26500,26500,0
20231017,175800,48813804700,26500,26500,26500,26500,0
20231017,175700,48813804700,26500,26500,26500,26500,0
20231017,175600,48813804700,26500,26500,26500,26500,0
20231017,175500,48813804700,26500,26500,26500,26500,0
20231017,175400,48813804700,26500,26500,26500,26500,0
20231017,175300,48813804700,26500,26500,26500,26500,0
20231017,175200,48813804700,26500,26500,26500,26500,0
20231017,175100,48813804700,26500,26500,26500,26500,0
20231017,175000,48813804700,26500,26500,26500,26500,0
20231017,174900,48813804700,26500,26500,26500,26500,0
20231017,174800,48813804700,26500,26500,26500,26500,0
20231017,174700,48813804700,26500,26500,26500,26500,0
20231017,174600,48813804700,26500,26500,26500,26500,0
20231017,174500,48813804700,26500,26500,26500,26500,0
20231017,174400,48813804700,26500,26500,26500,26500,0
20231017,174300,48813804700,26500,26500,26500,26500,0
20231017,174200,48813804700,26500,26500,26500,26500,0
20231017,174100,48813804700,26500,26500,26500,26500,0
20231017,174000,48813804700,26500,26500,26500,26500,0
20231017,173900,48813804700,26500,26500,26500,26500,0
20231017,173800,48813804700,26500,26500,26500,26500,0
20231017,173700,48813804700,26500,26500,26500,26500,0
20231017,173600,48813804700,26500,26500,26500,26500,0
20231017,173500,48813804700,26500,26500,26500,26500,0
20231017,173400,48813804700,26500,26500,26500,26500,0
20231017,173300,48813804700,26500,26500,26500,26500,0
20231017,173200,48813804700,26500,26500,26500,26500,0
20231017,173100,48813804700,26500,26500,26500,26500,0
20231017,173000,48813804700,26500,26500,26500,26500,27939
20231017,172900,48813804700,26500,26500,26500,26500,0
20231017,172800,48813804700,26500,26500,26500,26500,0
20231017,172700,48813804700,26500,26500,26500,26500,0
20231017,172600,48813804700,26500,26500,26500,26500,0
20231017,172500,48813804700,26500,26500,26500,26500,0
20231017,172400,48813804700,26500,26500,26500,26500,0
20231017,172300,48813804700,26500,26500,26500,26500,0
20231017,172200,48813804700,26500,26500,26500,26500,0
20231017,172100,48813804700,26500,26500,26500,26500,0
20231017,172000,48813804700,26500,26500,26500,26500,0
20231017,171900,48813804700,26500,26500,26500,26500,0
20231017,171800,48813804700,26500,26500,26500,26500,0
20231017,171700,48813804700,26500,26500,26500,26500,0
20231017,171600,48813804700,26500,26500,26500,26500,0
20231017,171500,48813804700,26500,26500,26500,26500,0
20231017,171400,48813804700,26500,26500,26500,26500,0
20231017,171300,48813804700,26500,26500,26500,26500,0
20231017,171200,48813804700,26500,26500,26500,26500,0
20231017,171100,48813804700,26500,26500,26500,26500,0
20231017,171000,48813804700,26500,26500,26500,26500,0
20231017,170900,48813804700,26500,26500,26500,26500,0
20231017,170800,48813804700,26500,26500,26500,26500,0
20231017,170700,48813804700,26500,26500,26500,26500,0
20231017,170600,48813804700,26500,26500,26500,26500,0
20231017,170500,48813804700,26500,26500,26500,26500,0
20231017,170400,48813804700,26500,26500,26500,26500,0
20231017,170300,48813804700,26500,26500,26500,26500,0
20231017,170200,48813804700,26500,26500,26500,26500,0
20231017,170100,48813804700,26500,26500,26500,26500,0
20231017,170000,48813804700,26500,26500,26500,26500,27939
20231017,165900,48813804700,26500,26500,26500,26500,0
20231017,165800,48813804700,26500,26500,26500,26500,0
20231017,165700,48813804700,26500,26500,26500,26500,0
20231017,165600,48813804700,26500,26500,26500,26500,0
20231017,165500,48813804700,26500,26500,26500,26500,0
20231017,165400,48813804700,26500,26500,26500,26500,0
20231017,165300,48813804700,26500,26500,26500,26500,0
20231017,165200,48813804700,26500,26500,26500,26500,0
20231017,165100,48813804700,26500,26500,26500,26500,0
20231017,165000,48813804700,26500,26500,26500,26500,0
20231017,164900,48813804700,26500,26500,26500,26500,0
20231017,164800,48813804700,26500,26500,26500,26500,0
20231017,164700,48813804700,26500,26500,26500,26500,0
20231017,164600,48813804700,26500,26500,26500,26500,0
20231017,164500,48813804700,26500,26500,26500,26500,0
20231017,164400,48813804700,26500,26500,26500,26500,0
20231017,164300,48813804700,26500,26500,26500,26500,0
20231017,164200,48813804700,26500,26500,26500,26500,0
20231017,164100,48813804700,26500,26500,26500,26500,0
20231017,164000,48813804700,26500,26500,26500,26500,0
20231017,163900,48813804700,26500,26500,26500,26500,0
20231017,163800,48813804700,26500,26500,26500,26500,0
20231017,163700,48813804700,26500,26500,26500,26500,0
20231017,163600,48813804700,26500,26500,26500,26500,0
20231017,163500,48813804700,26500,26500,26500,26500,0
20231017,163400,48813804700,26500,26500,26500,26500,0
20231017,163300,48813804700,26500,26500,26500,26500,0
20231017,163200,48813804700,26500,26500,26500,26500,0
20231017,163100,48813804700,26500,26500,26500,26500,0
20231017,163000,48813804700,26500,26500,26500,26500,27939
20231017,162900,48813804700,26500,26500,26500,26500,0
20231017,162800,48813804700,26500,26500,26500,26500,0
20231017,162700,48813804700,26500,26500,26500,26500,0
20231017,162600,48813804700,26500,26500,26500,26500,0
20231017,162500,48813804700,26500,26500,26500,26500,0
20231017,162400,48813804700,26500,26500,26500,26500,0
20231017,162300,48813804700,26500,26500,26500,26500,0
20231017,162200,48813804700,26500,26500,26500,26500,0
20231017,162100,48813804700,26500,26500,26500,26500,0
20231017,162000,48813804700,26500,26500,26500,26500,0
20231017,161900,48813804700,26500,26500,26500,26500,0
20231017,161800,48813804700,26500,26500,26500,26500,0
20231017,161700,48813804700,26500,26500,26500,26500,0
20231017,161600,48813804700,26500,26500,26500,26500,0
20231017,161500,48813804700,26500,26500,26500,26500,0
20231017,161400,48813804700,26500,26500,26500,26500,0
20231017,161300,48813804700,26500,26500,26500,26500,0
20231017,161200,48813804700,26500,26500,26500,26500,0
20231017,161100,48813804700,26500,26500,26500,26500,0
20231017,161000,48813804700,26500,26500,26500,26500,0
20231017,160900,48813804700,26500,26500,26500,26500,0
20231017,160800,48813804700,26500,26500,26500,26500,0
20231017,160700,48813804700,26500,26500,26500,26500,0
20231017,160600,48813804700,26500,26500,26500,26500,0
20231017,160500,48813804700,26500,26500,26500,26500,0
20231017,160400,48813804700,26500,26500,26500,26500,0
20231017,160300,48813804700,26500,26500,26500,26500,0
20231017,160200,48813804700,26500,26500,26500,26500,0
20231017,160100,48813804700,26500,26500,26500,26500,0
20231017,160000,48813804700,26500,26500,26500,26500,27939
20231017,155900,48813804700,26500,26500,26500,26500,0
20231017,155800,48813804700,26500,26500,26500,26500,0
20231017,155700,48813804700,26500,26500,26500,26500,0
20231017,155600,48813804700,26500,26500,26500,26500,0
20231017,155500,48813804700,26500,26500,26500,26500,0
20231017,155400,48813804700,26500,26500,26500,26500,0
20231017,155300,48813804700,26500,26500,26500,26500,0
20231017,155200,48813804700,26500,26500,26500,26500,0
20231017,155100,48813804700,26500,26500,26500,26500,0
20231017,155000,48813804700,26500,26500,26500,26500,0
20231017,154900,48813804700,26500,26500,26500,26500,0
20231017,154800,48813804700,26500,26500,26500,26500,0
20231017,154700,48813804700,26500,26500,26500,26500,0
20231017,154600,48813804700,26500,26500,26500,26500,0
20231017,154500,48813804700,26500,26500,26500,26500,0
20231017,154400,48813804700,26500,26500,26500,26500,0
20231017,154300,48813804700,26500,26500,26500,26500,0
20231017,154200,48813804700,26500,26500,26500,26500,0
20231017,154100,48813804700,26500,26500,26500,26500,0
20231017,154000,48813804700,26500,26500,26500,26500,0
20231017,153900,48813804700,26500,26500,26500,26500,0
20231017,153800,48813804700,26500,26500,26500,26500,0
20231017,153700,48813804700,26500,26500,26500,26500,0
20231017,153600,48813804700,26500,26500,26500,26500,0
20231017,153500,48813804700,26500,26500,26500,26500,0
20231017,153400,48813804700,26500,26500,26500,26500,0
20231017,153300,48813804700,26500,26500,26500,26500,0
20231017,153200,48813804700,26500,26500,26500,26500,0
20231017,153100,48813804700,26500,26500,26500,26500,0
20231017,153000,48813804700,26500,26500,26500,26500,55878
20231017,152900,48073421200,26450,26450,26450,26450,0
20231017,152800,48073421200,26450,26450,26450,26450,0
20231017,152700,48073421200,26450,26450,26450,26450,0
20231017,152600,48073421200,26450,26450,26450,26450,0
20231017,152500,48073421200,26450,26450,26450,26450,0
20231017,152400,48073421200,26450,26450,26450,26450,0
20231017,152300,48073421200,26450,26450,26450,26450,0
20231017,152200,48073421200,26450,26450,26450,26450,0
20231017,152100,48073421200,26450,26450,26450,26450,0
20231017,152000,48073421200,26450,26450,26450,26450,0
20231017,151900,48073421200,26450,26500,26500,26450,4900
20231017,151800,47943790450,26450,26500,26500,26400,4505
20231017,151700,47824676150,26500,26550,26550,26450,3517
20231017,151600,47731501300,26500,26550,26600,26500,13041
20231017,151500,47385299250,26550,26600,26600,26550,2539
20231017,151400,47317836900,26600,26600,26600,26550,1699
20231017,151300,47272665950,26600,26550,26600,26550,6319
20231017,151200,47104598550,26550,26550,26550,26450,12013
20231017,151100,46785931850,26550,26550,26550,26500,4473
20231017,151000,46667258200,26550,26550,26550,26500,8005
20231017,150900,46454765250,26550,26450,26550,26450,8407
20231017,150800,46231884000,26500,26400,26500,26400,8148
20231017,150700,46016239550,26450,26450,26450,26400,1620
20231017,150600,45973404200,26450,26450,26500,26400,5810
20231017,150500,45819706150,26500,26500,26500,26450,6004
20231017,150400,45660816450,26500,26500,26550,26450,5846
20231017,150300,45505892800,26500,26550,26550,26450,5739
20231017,150200,45353788550,26500,26550,26550,26500,2486
20231017,150100,45287848450,26550,26500,26550,26500,10210
20231017,150000,45017238700,26500,26500,26500,26450,3905
20231017,145900,44913818750,26500,26450,26500,26450,2409
20231017,145800,44850019500,26500,26500,26500,26450,2402
20231017,145700,44786391000,26450,26500,26500,26400,1887
20231017,145600,44736475000,26450,26500,26500,26350,6276
20231017,145500,44570610850,26500,26500,26500,26400,2760
20231017,145400,44497603500,26500,26450,26500,26350,6677
20231017,145300,44321117900,26450,26450,26450,26400,1867
20231017,145200,44271792950,26400,26400,26450,26350,4492
20231017,145100,44153165350,26450,26450,26450,26400,2344
20231017,145000,44091176550,26450,26500,26500,26400,3409
20231017,144900,44000993000,26500,26450,26550,26450,2942
20231017,144800,43923060600,26550,26450,26550,26450,4791
20231017,144700,43796059200,26500,26500,26550,26450,4409
20231017,144600,43679281050,26500,26500,26500,26450,12477
20231017,144500,43348682250,26500,26450,26500,26400,14673
20231017,144400,42960769350,26450,26400,26450,26400,3412
20231017,144300,42870604950,26450,26400,26450,26350,10688
20231017,144200,42588286750,26350,26350,26400,26350,1250
20231017,144100,42555311300,26400,26450,26450,26350,4537
20231017,144000,42435613250,26450,26450,26450,26400,6948
20231017,143900,42251978500,26400,26450,26450,26400,4280
20231017,143800,42138921050,26450,26400,26450,26350,14200
20231017,143700,41764063650,26350,26300,26400,26300,8307
20231017,143600,41545191300,26300,26350,26350,26300,2507
20231017,143500,41479199550,26350,26350,26350,26300,4986
20231017,143400,41347997700,26350,26300,26350,26250,7186
20231017,143300,41159001550,26300,26250,26300,26250,1524
20231017,143200,41118954350,26250,26250,26300,26250,990
20231017,143100,41092943500,26300,26300,26300,26250,5976
20231017,143000,40936002050,26250,26300,26300,26250,1577
20231017,142900,40894580200,26250,26300,26300,26250,3472
20231017,142800,40803301400,26300,26250,26300,26250,899
20231017,142700,40779688050,26200,26300,26300,26200,1185
20231017,142600,40748562200,26250,26300,26300,26250,1196
20231017,142500,40717139250,26250,26250,26300,26200,549
20231017,142400,40702723900,26250,26200,26300,26200,1645
20231017,142300,40659523300,26250,26200,26300,26200,5385
20231017,142200,40518207350,26200,26250,26250,26150,2206
20231017,142100,40460408450,26250,26250,26300,26200,1196
20231017,142000,40429023350,26250,26250,26250,26200,2016
20231017,141900,40376112850,26250,26200,26250,26150,3385
20231017,141800,40287389750,26200,26150,26200,26100,5449
20231017,141700,40144866600,26100,26100,26150,26100,1006
20231017,141600,40118582600,26100,26100,26150,26100,920
20231017,141500,40094559050,26100,26150,26150,26100,879
20231017,141400,40071583800,26200,26150,26200,26150,969
20231017,141300,40046221000,26150,26150,26200,26100,2801
20231017,141200,39972967150,26100,26100,26150,26100,2542
20231017,141100,39906577600,26100,26150,26150,26050,1890
20231017,141000,39857229100,26150,26100,26150,26050,2428
20231017,140900,39793860250,26050,26050,26100,26050,1716
20231017,140800,39749143650,26100,26050,26100,26050,2298
20231017,140700,39689220400,26050,26050,26100,26050,1005
20231017,140600,39663012550,26050,26000,26100,26000,3668
20231017,140500,39567501750,26000,26050,26100,26000,7850
20231017,140400,39363327300,26050,26100,26150,26000,9680
20231017,140300,39111019350,26100,26100,26150,26100,1165
20231017,140200,39080584350,26100,26150,26150,26050,10651
20231017,140100,38802578750,26100,26050,26150,26050,9036
20231017,140000,38566797200,26050,26100,26150,26050,4112
20231017,135900,38459391200,26100,26150,26150,26100,6042
20231017,135800,38301676250,26100,26200,26200,26050,7634
20231017,135700,38102379550,26150,26250,26300,26150,6603
20231017,135600,37929148650,26250,26200,26300,26200,2595
20231017,135500,37861008900,26200,26250,26300,26200,2213
20231017,135400,37802898500,26300,26200,26300,26150,3675
20231017,135300,37706497050,26200,26200,26200,26150,950
20231017,135200,37681635050,26200,26200,26200,26150,1625
20231017,135100,37639103100,26150,26200,26200,26150,3145
20231017,135000,37556736050,26200,26200,26300,26150,945
20231017,134900,37531943450,26200,26200,26250,26200,1216
20231017,134800,37500066400,26200,26150,26300,26150,3326
20231017,134700,37412845350,26150,26150,26200,26150,1067
20231017,134600,37384936600,26150,26200,26250,26150,6656
20231017,134500,37210701150,26200,26200,26300,26200,3188
20231017,134400,37126991750,26200,26300,26300,26150,8580
20231017,134300,36902151600,26300,26350,26350,26250,5187
20231017,134200,36765726700,26350,26350,26350,26250,3707
20231017,134100,36668142900,26300,26300,26350,26250,1403
20231017,134000,36631243600,26300,26350,26350,26300,1117
20231017,133900,36601842550,26350,26300,26350,26250,3316
20231017,133800,36514592850,26300,26400,26400,26300,9964
20231017,133700,36252186650,26350,26400,26400,26350,3107
20231017,133600,36170170300,26350,26350,26400,26350,4497
20231017,133500,36051549000,26350,26400,26400,26350,5223
20231017,133400,35913722900,26400,26400,26400,26350,2217
20231017,133300,35855228600,26400,26400,26450,26350,6208
20231017,133200,35691280350,26400,26350,26400,26350,4378
20231017,133100,35575753650,26350,26400,26400,26350,2801
20231017,133000,35501835750,26400,26450,26450,26400,6114
20231017,132900,35340299350,26450,26400,26450,26350,5973
20231017,132800,35182624500,26400,26400,26450,26350,14682
20231017,132700,34794971900,26400,26400,26400,26350,10124
20231017,132600,34527739550,26350,26450,26450,26350,7214
20231017,132500,34337345800,26450,26400,26450,26350,7736
20231017,132400,34132995050,26400,26300,26400,26300,13929
20231017,132300,33765655250,26300,26200,26350,26200,23509
20231017,132200,33148938200,26200,26150,26200,26150,1515
20231017,132100,33109267550,26150,26150,26200,26100,9832
20231017,132000,32852169750,26100,26150,26150,26100,1523
20231017,131900,32812364500,26150,26100,26150,26100,832
20231017,131800,32790631700,26150,26150,26150,26100,752
20231017,131700,32770990000,26100,26100,26150,26100,1076
20231017,131600,32742859350,26100,26100,26150,26100,2439
20231017,131500,32679163000,26050,26050,26100,26050,1091
20231017,131400,32650703050,26050,26100,26150,26050,6266
20231017,131300,32487156950,26150,26100,26150,26100,628
20231017,131200,32470742600,26150,26150,26150,26100,704
20231017,131100,32452359600,26100,26150,26150,26100,706
20231017,131000,32433912400,26100,26150,26150,26100,2795
20231017,130900,32360954200,26150,26150,26150,26050,1954
20231017,130800,32309953650,26100,26100,26150,26050,6392
20231017,130700,32143263550,26100,26100,26150,26100,4884
20231017,130600,32015776950,26150,26100,26150,26100,711
20231017,130500,31997196500,26100,26050,26150,26050,4682
20231017,130400,31874972800,26100,26100,26100,26050,1315
20231017,130300,31840653450,26100,26100,26100,26050,692
20231017,130200,31822604150,26100,26150,26150,26100,3648
20231017,130100,31727346650,26150,26150,26150,26100,11083
20231017,130000,31437531300,26150,26100,26150,26050,10380
20231017,125900,31166555000,26100,26050,26100,26050,632
20231017,125800,31150081800,26050,26100,26100,26050,2028
20231017,125700,31097159900,26100,26050,26100,26000,5819
20231017,125600,30945587100,26050,26050,26050,26000,824
20231017,125500,30924128150,26050,26050,26050,26000,259
20231017,125400,30917385700,26000,26000,26050,25900,11211
20231017,125300,30625799500,25950,25950,25950,25900,2973
20231017,125200,30548652450,25900,25900,25950,25900,498
20231017,125100,30535748400,25900,25950,25950,25900,1806
20231017,125000,30488899300,25950,25900,25950,25900,568
20231017,124900,30474181100,25900,25950,25950,25900,284
20231017,124800,30466814400,25950,25850,25950,25850,3241
20231017,124700,30382864250,25900,25900,25900,25850,656
20231017,124600,30365879000,25900,25950,25950,25900,642
20231017,124500,30349245850,25950,25900,25950,25900,698
20231017,124400,30331162650,25900,25900,25950,25900,1071
20231017,124300,30303413200,25950,25950,26000,25950,1647
20231017,124200,30260660950,25950,25950,25950,25900,1065
20231017,124100,30233073950,25950,26000,26000,25900,1469
20231017,124000,30194979200,25950,26000,26000,25950,2388
20231017,123900,30133000600,26000,26000,26050,25950,1746
20231017,123800,30087608500,26000,25950,26000,25950,580
20231017,123700,30072531250,26000,26000,26000,25950,2818
20231017,123600,29999269350,26000,25950,26000,25950,456
20231017,123500,29987435350,25950,25950,26000,25900,1197
20231017,123400,29956372250,25950,25950,26000,25950,927
20231017,123300,29932310950,25950,25950,26000,25900,909
20231017,123200,29908726550,25950,25950,26000,25950,1601
20231017,123100,29867166150,26000,25950,26000,25950,418
20231017,123000,29856314550,25950,25950,26000,25900,883
20231017,122900,29833401350,26000,26000,26000,25900,1681
20231017,122800,29789755550,26000,26000,26000,25950,1157
20231017,122700,29759708350,25950,26000,26000,25950,2851
20231017,122600,29685653500,26000,26000,26050,25950,6425
20231017,122500,29518605200,26000,26000,26000,25950,3607
20231017,122400,29424873700,26000,26000,26050,25950,2012
20231017,122300,29372575050,26000,26050,26050,25950,10669
20231017,122200,29095022150,26000,26000,26050,26000,1569
20231017,122100,29054214600,26000,26100,26100,26000,6295
20231017,122000,28890298050,26100,26150,26150,26050,2288
20231017,121900,28830563450,26150,26050,26150,26050,4259
20231017,121800,28719373450,26100,26200,26200,26050,6627
20231017,121700,28546286400,26150,26000,26150,26000,27714
20231017,121600,27822832800,26000,26000,26050,25950,3187
20231017,121500,27739940300,26000,26000,26050,25950,3451
20231017,121400,27650187100,26050,25950,26050,25950,9488
20231017,121300,27403569700,25950,25950,26000,25950,4450
20231017,121200,27288081850,25950,26000,26000,25850,4706
20231017,121100,27165997850,25950,25950,26000,25950,4618
20231017,121000,27045988350,25950,25950,25950,25900,8748
20231017,120900,26818987300,25900,25800,25950,25800,6327
20231017,120800,26655125550,25800,25750,25900,25750,15342
20231017,120700,26258924500,25750,25750,25750,25750,2295
20231017,120600,26199828250,25700,25750,25750,25700,531
20231017,120500,26186167800,25750,25750,25750,25700,914
20231017,120400,26162636550,25750,25700,25750,25700,630
20231017,120300,26146435850,25750,25750,25800,25700,1722
20231017,120200,26102100800,25750,25750,25750,25700,177
20231017,120100,26097543900,25700,25700,25750,25650,1234
20231017,120000,26065865900,25750,25750,25750,25700,312
20231017,115900,26057842350,25700,25700,25750,25700,508
20231017,115800,26044772900,25750,25700,25750,25700,39
20231017,115700,26043769450,25700,25750,25750,25700,1318
20231017,115600,26009846700,25750,25700,25800,25700,3297
20231017,115500,25924953900,25700,25700,25750,25700,1590
20231017,115400,25884088400,25750,25750,25750,25700,1197
20231017,115300,25853270650,25800,25750,25850,25750,248
20231017,115200,25846878800,25750,25800,25850,25750,4607
20231017,115100,25728143500,25800,25800,25850,25800,1231
20231017,115000,25696380950,25850,25850,25850,25800,1580
20231017,114900,25655589750,25850,25750,25850,25750,4092
20231017,114800,25549991500,25800,25850,25850,25800,2781
20231017,114700,25478234100,25800,25850,25850,25800,636
20231017,114600,25461817850,25800,25850,25850,25750,716
20231017,114500,25443342650,25850,25850,25850,25800,658
20231017,114400,25426357650,25850,25800,25850,25750,2322
20231017,114300,25366451200,25800,25750,25800,25750,1746
20231017,114200,25321404900,25750,25800,25800,25750,485
20231017,114100,25308908100,25800,25750,25800,25750,621
20231017,114000,25292909850,25750,25700,25750,25700,3666
20231017,113900,25198564800,25700,25700,25700,25650,750
20231017,113800,25179302200,25700,25700,25700,25600,248
20231017,113700,25172944200,25700,25650,25700,25600,2310
20231017,113600,25113696550,25650,25650,25650,25600,446
20231017,113500,25102265750,25650,25600,25650,25550,3703
20231017,113400,25007506450,25550,25600,25650,25550,669
20231017,113300,24990382650,25600,25600,25650,25600,797
20231017,113200,24969977900,25600,25700,25700,25600,3495
20231017,113100,24880444350,25650,25700,25700,25650,314
20231017,113000,24872384650,25650,25700,25700,25650,4560
20231017,112900,24755415950,25700,25650,25700,25650,864
20231017,112800,24733214650,25700,25650,25700,25650,293
20231017,112700,24725686400,25650,25700,25700,25650,461
20231017,112600,24713855700,25700,25650,25700,25650,1520
20231017,112500,24674799350,25700,25700,25700,25650,285
20231017,112400,24667475450,25700,25700,25700,25650,1598
20231017,112300,24626419050,25700,25700,25700,25650,1091
20231017,112200,24598381850,25700,25700,25700,25650,617
20231017,112100,24582536850,25650,25650,25700,25650,336
20231017,112000,24573910900,25650,25700,25700,25650,239
20231017,111900,24567771650,25700,25650,25700,25600,2253
20231017,111800,24510023100,25650,25600,25650,25600,1709
20231017,111700,24466202250,25650,25600,25650,25600,770
20231017,111600,24446474400,25650,25600,25650,25600,1212
20231017,111500,24415412900,25600,25650,25700,25600,3246
20231017,111400,24332138900,25700,25650,25700,25650,539
20231017,111300,24318291350,25700,25700,25700,25650,370
20231017,111200,24308795900,25700,25650,25700,25650,1062
20231017,111100,24281549000,25700,25650,25700,25650,332
20231017,111000,24273029650,25650,25700,25700,25650,1962
20231017,110900,24222632350,25700,25750,25750,25600,7344
20231017,110800,24034141200,25700,25800,25800,25700,6679
20231017,110700,23862139950,25750,25800,25800,25750,1372
20231017,110600,23826809550,25800,25800,25850,25750,3724
20231017,110500,23730752050,25850,25900,25900,25800,5558
20231017,110400,23587016400,25900,25950,25950,25850,2896
20231017,110300,23511943250,25950,25900,26000,25850,25874
20231017,110200,22841390950,25900,25850,25900,25850,2762
20231017,110100,22769905450,25900,25850,25900,25850,1754
20231017,110000,22724492800,25900,25850,25900,25800,5035
20231017,105900,22594342750,25850,25850,25850,25800,1092
20231017,105800,22566141700,25850,25850,25900,25850,2123
20231017,105700,22511261750,25850,25900,25900,25850,2178
20231017,105600,22454938700,25900,25750,25900,25750,17441
20231017,105500,22004335750,25750,25750,25800,25750,1546
20231017,105400,21964510700,25800,25800,25800,25750,1417
20231017,105300,21927990850,25800,25800,25800,25750,5172
20231017,105200,21794561150,25750,25800,25800,25750,1719
20231017,105100,21750286750,25800,25800,25800,25750,940
20231017,105000,21726043550,25800,25800,25850,25700,7549
20231017,104900,21531345600,25800,25850,25850,25800,6328
20231017,104800,21368025750,25850,25750,25850,25750,12880
20231017,104700,21035806950,25750,25750,25750,25700,2527
20231017,104600,20970762750,25750,25800,25800,25700,1287
20231017,104500,20937630750,25750,25800,25800,25700,6270
20231017,104400,20776194450,25800,25700,25800,25700,11365
20231017,104300,20483576450,25700,25650,25750,25650,11602
20231017,104200,20185683650,25600,25600,25650,25550,4676
20231017,104100,20065961500,25600,25650,25650,25550,775
20231017,104000,20046126450,25600,25600,25650,25600,6759
20231017,103900,19873056350,25600,25550,25600,25500,7802
20231017,103800,19673644300,25500,25550,25600,25500,3100
20231017,103700,19594442200,25550,25450,25550,25450,5115
20231017,103600,19463902650,25500,25500,25500,25450,5839
20231017,103500,19315298150,25500,25500,25550,25450,1411
20231017,103400,19279328250,25500,25500,25550,25500,4605
20231017,103300,19161888800,25500,25550,25600,25500,1484
20231017,103200,19123980000,25550,25550,25550,25500,1586
20231017,103100,19083463300,25550,25550,25600,25500,1236
20231017,103000,19051877750,25600,25550,25600,25550,4041
20231017,102900,18948569400,25550,25550,25600,25550,1414
20231017,102800,18912433600,25550,25550,25600,25500,6281
20231017,102700,18751952750,25500,25500,25550,25500,445
20231017,102600,18740599650,25500,25500,25550,25500,2654
20231017,102500,18672915250,25500,25500,25550,25450,3139
20231017,102400,18592868800,25450,25500,25550,25450,1839
20231017,102300,18545968350,25500,25450,25550,25450,3255
20231017,102200,18462982450,25450,25500,25500,25400,5298
20231017,102100,18328051800,25400,25450,25500,25400,1472
20231017,102000,18290610350,25450,25450,25500,25450,3282
20231017,101900,18207048300,25450,25450,25500,25450,1760
20231017,101800,18162225900,25500,25550,25550,25500,5245
20231017,101700,18028466550,25550,25500,25550,25500,6366
20231017,101600,17866123700,25500,25450,25500,25450,1442
20231017,101500,17829394900,25450,25550,25550,25450,2059
20231017,101400,17776908000,25500,25500,25600,25500,7528
20231017,101300,17584626900,25550,25500,25550,25500,3751
20231017,101200,17488933500,25500,25500,25500,25450,1862
20231017,101100,17441489000,25500,25500,25500,25450,3514
20231017,101000,17351962900,25450,25400,25500,25350,9010
20231017,100900,17122848050,25350,25350,25400,25300,3772
20231017,100800,17027230900,25350,25400,25400,25350,1085
20231017,100700,16999708550,25350,25400,25450,25350,4172
20231017,100600,16893770650,25400,25450,25450,25400,4413
20231017,100500,16781507100,25400,25400,25450,25350,3467
20231017,100400,16693448200,25450,25400,25450,25350,3682
20231017,100300,16599933700,25350,25450,25450,25350,6680
20231017,100200,16430208350,25450,25300,25450,25300,7214
20231017,100100,16247242300,25300,25250,25350,25200,3952
20231017,100000,16147311700,25200,25200,25300,25150,11182
20231017,095900,15864959000,25200,25150,25200,25100,12908
20231017,095800,15540367750,25100,25100,25150,25100,4112
20231017,095700,15437148500,25100,25050,25150,25050,5590
20231017,095600,15296879850,25050,25050,25100,25050,4624
20231017,095500,15181006100,25050,25000,25050,24950,16440
20231017,095400,14770053350,25000,24950,25000,24900,6288
20231017,095300,14613162850,24900,24900,24950,24900,5611
20231017,095200,14473324200,24950,25000,25000,24900,14337
20231017,095100,14116079550,25000,24950,25000,24950,12656
20231017,095000,13800252600,24950,25150,25150,24950,56991
20231017,094900,12373820650,25150,25150,25150,25100,2566
20231017,094800,12309342600,25150,25150,25150,25100,1366
20231017,094700,12275039650,25100,25150,25150,25100,2517
20231017,094600,12211837050,25150,25150,25150,25100,2430
20231017,094500,12150814100,25150,25100,25150,25100,3389
20231017,094400,12065635700,25150,25150,25150,25100,3684
20231017,094300,11973103400,25100,25150,25150,25100,7979
20231017,094200,11772795000,25100,25100,25150,25100,4915
20231017,094100,11649256750,25150,25100,25150,25100,4780
20231017,094000,11529255350,25100,25100,25100,25050,4694
20231017,093900,11411454000,25100,25050,25150,25050,7065
20231017,093800,11234181050,25100,25100,25150,25050,17602
20231017,093700,10792180750,25100,25150,25150,25050,16611
20231017,093600,10375326850,25150,25150,25150,25100,4654
20231017,093500,10258487650,25100,25150,25150,25100,7421
20231017,093400,10072159400,25100,25150,25250,25100,12840
20231017,093300,9749066600,25150,25250,25300,25150,53708
20231017,093200,8397024600,25250,25350,25400,25250,13189
20231017,093100,8063159050,25400,25350,25450,25350,8976
20231017,093000,7835349150,25350,25400,25450,25350,7739
20231017,092900,7638778800,25400,25500,25500,25400,6684
20231017,092800,7468705000,25500,25450,25500,25450,1607
20231017,092700,7427793350,25450,25400,25500,25400,10200
20231017,092600,7168273200,25450,25500,25550,25400,6747
20231017,092500,6996529000,25500,25550,25600,25450,10871
20231017,092400,6719361900,25600,25650,25700,25550,14146
20231017,092300,6357415350,25650,25700,25700,25600,7194
20231017,092200,6172888950,25700,25750,25750,25650,7844
20231017,092100,5971301300,25750,25750,25750,25700,2951
20231017,092000,5895343100,25750,25700,25750,25650,6105
20231017,091900,5738418400,25700,25650,25750,25650,6807
20231017,091800,5563322150,25650,25650,25700,25600,1176
20231017,091700,5533157450,25600,25600,25700,25550,5570
20231017,091600,5390417900,25600,25600,25650,25600,3831
20231017,091500,5292338400,25600,25600,25650,25550,4266
20231017,091400,5183121400,25600,25550,25600,25550,6124
20231017,091300,5026548600,25600,25650,25650,25550,3569
20231017,091200,4935199000,25650,25700,25750,25600,9773
20231017,091100,4684571800,25650,25650,25800,25650,11115
20231017,091000,4398784350,25700,25700,25750,25700,5017
20231017,090900,4269744200,25700,25600,25750,25600,13568
20231017,090800,3921935000,25600,25500,25650,25500,5679
20231017,090700,3776660150,25550,25650,25650,25500,14842
20231017,090600,3397520150,25650,25700,25700,25600,13605
20231017,090500,3048948700,25700,25700,25750,25600,7978
20231017,090400,2843970500,25750,25950,26000,25700,23986
20231017,090300,2225369100,26000,25800,26000,25800,9078
20231017,090200,1990256200,25750,25900,25900,25750,14610
20231017,090100,1612992150,25900,26050,26200,25850,27000
20231017,090000,910910500,26050,26100,26150,26050,34179