stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183300,2113904900,21450,21450,21450,21450,7856
20231017,183200,2113904900,21450,21450,21450,21450,0
20231017,183100,2113904900,21450,21450,21450,21450,0
20231017,183000,2113904900,21450,21450,21450,21450,0
20231017,182900,2113904900,21450,21450,21450,21450,0
20231017,182800,2113904900,21450,21450,21450,21450,0
20231017,182700,2113904900,21450,21450,21450,21450,0
20231017,182600,2113904900,21450,21450,21450,21450,0
20231017,182500,2113904900,21450,21450,21450,21450,0
20231017,182400,2113904900,21450,21450,21450,21450,0
20231017,182300,2113904900,21450,21450,21450,21450,0
20231017,182200,2113904900,21450,21450,21450,21450,0
20231017,182100,2113904900,21450,21450,21450,21450,0
20231017,182000,2113904900,21450,21450,21450,21450,0
20231017,181900,2113904900,21450,21450,21450,21450,0
20231017,181800,2113904900,21450,21450,21450,21450,0
20231017,181700,2113904900,21450,21450,21450,21450,0
20231017,181600,2113904900,21450,21450,21450,21450,0
20231017,181500,2113904900,21450,21450,21450,21450,0
20231017,181400,2113904900,21450,21450,21450,21450,0
20231017,181300,2113904900,21450,21450,21450,21450,0
20231017,181200,2113904900,21450,21450,21450,21450,0
20231017,181100,2113904900,21450,21450,21450,21450,0
20231017,181000,2113904900,21450,21450,21450,21450,0
20231017,180900,2113904900,21450,21450,21450,21450,0
20231017,180800,2113904900,21450,21450,21450,21450,0
20231017,180700,2113904900,21450,21450,21450,21450,0
20231017,180600,2113904900,21450,21450,21450,21450,0
20231017,180500,2113904900,21450,21450,21450,21450,0
20231017,180400,2113904900,21450,21450,21450,21450,0
20231017,180300,2113904900,21450,21450,21450,21450,7856
20231017,180200,2113904900,21450,21450,21450,21450,0
20231017,180100,2113904900,21450,21450,21450,21450,0
20231017,180000,2113904900,21450,21450,21450,21450,0
20231017,175900,2113904900,21450,21450,21450,21450,0
20231017,175800,2113904900,21450,21450,21450,21450,0
20231017,175700,2113904900,21450,21450,21450,21450,0
20231017,175600,2113904900,21450,21450,21450,21450,0
20231017,175500,2113904900,21450,21450,21450,21450,0
20231017,175400,2113904900,21450,21450,21450,21450,0
20231017,175300,2113904900,21450,21450,21450,21450,0
20231017,175200,2113904900,21450,21450,21450,21450,0
20231017,175100,2113904900,21450,21450,21450,21450,0
20231017,175000,2113904900,21450,21450,21450,21450,0
20231017,174900,2113904900,21450,21450,21450,21450,0
20231017,174800,2113904900,21450,21450,21450,21450,0
20231017,174700,2113904900,21450,21450,21450,21450,0
20231017,174600,2113904900,21450,21450,21450,21450,0
20231017,174500,2113904900,21450,21450,21450,21450,0
20231017,174400,2113904900,21450,21450,21450,21450,0
20231017,174300,2113904900,21450,21450,21450,21450,0
20231017,174200,2113904900,21450,21450,21450,21450,0
20231017,174100,2113904900,21450,21450,21450,21450,0
20231017,174000,2113904900,21450,21450,21450,21450,0
20231017,173900,2113904900,21450,21450,21450,21450,0
20231017,173800,2113904900,21450,21450,21450,21450,0
20231017,173700,2113904900,21450,21450,21450,21450,0
20231017,173600,2113904900,21450,21450,21450,21450,0
20231017,173500,2113904900,21450,21450,21450,21450,0
20231017,173400,2113904900,21450,21450,21450,21450,0
20231017,173300,2113904900,21450,21450,21450,21450,7856
20231017,173200,2113904900,21450,21450,21450,21450,0
20231017,173100,2113904900,21450,21450,21450,21450,0
20231017,173000,2113904900,21450,21450,21450,21450,0
20231017,172900,2113904900,21450,21450,21450,21450,0
20231017,172800,2113904900,21450,21450,21450,21450,0
20231017,172700,2113904900,21450,21450,21450,21450,0
20231017,172600,2113904900,21450,21450,21450,21450,0
20231017,172500,2113904900,21450,21450,21450,21450,0
20231017,172400,2113904900,21450,21450,21450,21450,0
20231017,172300,2113904900,21450,21450,21450,21450,0
20231017,172200,2113904900,21450,21450,21450,21450,0
20231017,172100,2113904900,21450,21450,21450,21450,0
20231017,172000,2113904900,21450,21450,21450,21450,0
20231017,171900,2113904900,21450,21450,21450,21450,0
20231017,171800,2113904900,21450,21450,21450,21450,0
20231017,171700,2113904900,21450,21450,21450,21450,0
20231017,171600,2113904900,21450,21450,21450,21450,0
20231017,171500,2113904900,21450,21450,21450,21450,0
20231017,171400,2113904900,21450,21450,21450,21450,0
20231017,171300,2113904900,21450,21450,21450,21450,0
20231017,171200,2113904900,21450,21450,21450,21450,0
20231017,171100,2113904900,21450,21450,21450,21450,0
20231017,171000,2113904900,21450,21450,21450,21450,0
20231017,170900,2113904900,21450,21450,21450,21450,0
20231017,170800,2113904900,21450,21450,21450,21450,0
20231017,170700,2113904900,21450,21450,21450,21450,0
20231017,170600,2113904900,21450,21450,21450,21450,0
20231017,170500,2113904900,21450,21450,21450,21450,0
20231017,170400,2113904900,21450,21450,21450,21450,0
20231017,170300,2113904900,21450,21450,21450,21450,7856
20231017,170200,2113904900,21450,21450,21450,21450,0
20231017,170100,2113904900,21450,21450,21450,21450,0
20231017,170000,2113904900,21450,21450,21450,21450,0
20231017,165900,2113904900,21450,21450,21450,21450,0
20231017,165800,2113904900,21450,21450,21450,21450,0
20231017,165700,2113904900,21450,21450,21450,21450,0
20231017,165600,2113904900,21450,21450,21450,21450,0
20231017,165500,2113904900,21450,21450,21450,21450,0
20231017,165400,2113904900,21450,21450,21450,21450,0
20231017,165300,2113904900,21450,21450,21450,21450,0
20231017,165200,2113904900,21450,21450,21450,21450,0
20231017,165100,2113904900,21450,21450,21450,21450,0
20231017,165000,2113904900,21450,21450,21450,21450,0
20231017,164900,2113904900,21450,21450,21450,21450,0
20231017,164800,2113904900,21450,21450,21450,21450,0
20231017,164700,2113904900,21450,21450,21450,21450,0
20231017,164600,2113904900,21450,21450,21450,21450,0
20231017,164500,2113904900,21450,21450,21450,21450,0
20231017,164400,2113904900,21450,21450,21450,21450,0
20231017,164300,2113904900,21450,21450,21450,21450,0
20231017,164200,2113904900,21450,21450,21450,21450,0
20231017,164100,2113904900,21450,21450,21450,21450,0
20231017,164000,2113904900,21450,21450,21450,21450,0
20231017,163900,2113904900,21450,21450,21450,21450,0
20231017,163800,2113904900,21450,21450,21450,21450,0
20231017,163700,2113904900,21450,21450,21450,21450,0
20231017,163600,2113904900,21450,21450,21450,21450,0
20231017,163500,2113904900,21450,21450,21450,21450,0
20231017,163400,2113904900,21450,21450,21450,21450,0
20231017,163300,2113904900,21450,21450,21450,21450,7856
20231017,163200,2113904900,21450,21450,21450,21450,0
20231017,163100,2113904900,21450,21450,21450,21450,0
20231017,163000,2113904900,21450,21450,21450,21450,0
20231017,162900,2113904900,21450,21450,21450,21450,0
20231017,162800,2113904900,21450,21450,21450,21450,0
20231017,162700,2113904900,21450,21450,21450,21450,0
20231017,162600,2113904900,21450,21450,21450,21450,0
20231017,162500,2113904900,21450,21450,21450,21450,0
20231017,162400,2113904900,21450,21450,21450,21450,0
20231017,162300,2113904900,21450,21450,21450,21450,0
20231017,162200,2113904900,21450,21450,21450,21450,0
20231017,162100,2113904900,21450,21450,21450,21450,0
20231017,162000,2113904900,21450,21450,21450,21450,0
20231017,161900,2113904900,21450,21450,21450,21450,0
20231017,161800,2113904900,21450,21450,21450,21450,0
20231017,161700,2113904900,21450,21450,21450,21450,0
20231017,161600,2113904900,21450,21450,21450,21450,0
20231017,161500,2113904900,21450,21450,21450,21450,0
20231017,161400,2113904900,21450,21450,21450,21450,0
20231017,161300,2113904900,21450,21450,21450,21450,0
20231017,161200,2113904900,21450,21450,21450,21450,0
20231017,161100,2113904900,21450,21450,21450,21450,0
20231017,161000,2113904900,21450,21450,21450,21450,0
20231017,160900,2113904900,21450,21450,21450,21450,0
20231017,160800,2113904900,21450,21450,21450,21450,0
20231017,160700,2113904900,21450,21450,21450,21450,0
20231017,160600,2113904900,21450,21450,21450,21450,0
20231017,160500,2113904900,21450,21450,21450,21450,0
20231017,160400,2113904900,21450,21450,21450,21450,0
20231017,160300,2113904900,21450,21450,21450,21450,7856
20231017,160200,2113904900,21450,21450,21450,21450,0
20231017,160100,2113904900,21450,21450,21450,21450,0
20231017,160000,2113904900,21450,21450,21450,21450,0
20231017,155900,2113904900,21450,21450,21450,21450,0
20231017,155800,2113904900,21450,21450,21450,21450,0
20231017,155700,2113904900,21450,21450,21450,21450,0
20231017,155600,2113904900,21450,21450,21450,21450,0
20231017,155500,2113904900,21450,21450,21450,21450,0
20231017,155400,2113904900,21450,21450,21450,21450,0
20231017,155300,2113904900,21450,21450,21450,21450,0
20231017,155200,2113904900,21450,21450,21450,21450,0
20231017,155100,2113904900,21450,21450,21450,21450,0
20231017,155000,2113904900,21450,21450,21450,21450,0
20231017,154900,2113904900,21450,21450,21450,21450,0
20231017,154800,2113904900,21450,21450,21450,21450,0
20231017,154700,2113904900,21450,21450,21450,21450,0
20231017,154600,2113904900,21450,21450,21450,21450,0
20231017,154500,2113904900,21450,21450,21450,21450,0
20231017,154400,2113904900,21450,21450,21450,21450,0
20231017,154300,2113904900,21450,21450,21450,21450,0
20231017,154200,2113904900,21450,21450,21450,21450,0
20231017,154100,2113904900,21450,21450,21450,21450,0
20231017,154000,2113904900,21450,21450,21450,21450,0
20231017,153900,2113904900,21450,21450,21450,21450,0
20231017,153800,2113904900,21450,21450,21450,21450,0
20231017,153700,2113904900,21450,21450,21450,21450,0
20231017,153600,2113904900,21450,21450,21450,21450,0
20231017,153500,2113904900,21450,21450,21450,21450,0
20231017,153400,2113904900,21450,21450,21450,21450,0
20231017,153300,2113904900,21450,21450,21450,21450,7856
20231017,153200,2113904900,21450,21450,21450,21450,0
20231017,153100,2113904900,21450,21450,21450,21450,0
20231017,153000,2113904900,21450,21450,21450,21450,7856
20231017,152900,1945393700,21550,21550,21550,21550,0
20231017,152800,1945393700,21550,21550,21550,21550,0
20231017,152700,1945393700,21550,21550,21550,21550,0
20231017,152600,1945393700,21550,21550,21550,21550,0
20231017,152500,1945393700,21550,21550,21550,21550,0
20231017,152400,1945393700,21550,21550,21550,21550,0
20231017,152300,1945393700,21550,21550,21550,21550,0
20231017,152200,1945393700,21550,21550,21550,21550,0
20231017,152100,1945393700,21550,21550,21550,21550,0
20231017,152000,1945393700,21550,21550,21550,21550,0
20231017,151900,1945393700,21550,21500,21550,21500,378
20231017,151800,1937265650,21550,21500,21550,21500,637
20231017,151700,1923569900,21550,21550,21550,21550,207
20231017,151600,1919109050,21550,21550,21550,21500,335
20231017,151500,1911901450,21500,21500,21500,21500,407
20231017,151400,1903150950,21500,21550,21550,21500,146
20231017,151300,1900004700,21600,21600,21600,21600,280
20231017,151200,1893956700,21600,21550,21600,21500,1969
20231017,151100,1851575200,21550,21500,21550,21500,755
20231017,151000,1835321600,21550,21450,21550,21450,884
20231017,150900,1816294800,21550,21550,21550,21450,495
20231017,150800,1805646850,21550,21550,21550,21500,533
20231017,150700,1794172400,21550,21500,21550,21500,1191
20231017,150600,1768564800,21450,21450,21500,21400,845
20231017,150500,1750444550,21500,21450,21500,21450,1768
20231017,150400,1712517850,21450,21500,21500,21450,632
20231017,150300,1698959350,21550,21550,21550,21450,408
20231017,150200,1690191200,21550,21500,21550,21500,1104
20231017,150100,1666449500,21450,21500,21500,21450,587
20231017,150000,1653833200,21550,21500,21550,21500,210
20231017,145900,1649307750,21500,21500,21500,21450,516
20231017,145800,1638234250,21450,21500,21550,21450,767
20231017,145700,1621751450,21500,21500,21550,21500,938
20231017,145600,1601566600,21500,21500,21550,21500,311
20231017,145500,1594868350,21550,21450,21550,21450,1179
20231017,145400,1569534050,21500,21500,21550,21450,1353
20231017,145300,1540456050,21500,21550,21550,21500,800
20231017,145200,1523244300,21500,21500,21550,21500,312
20231017,145100,1516524650,21500,21500,21550,21500,573
20231017,145000,1504199050,21500,21500,21550,21500,782
20231017,144900,1487380150,21500,21500,21550,21500,1342
20231017,144800,1458512050,21500,21500,21550,21500,275
20231017,144700,1452597050,21500,21500,21550,21500,590
20231017,144600,1439911950,21500,21500,21550,21500,403
20231017,144500,1431247400,21500,21500,21500,21500,287
20231017,144400,1425076900,21550,21550,21550,21500,494
20231017,144300,1414432850,21550,21550,21600,21550,337
20231017,144200,1407158900,21550,21550,21600,21550,431
20231017,144100,1397870800,21550,21600,21600,21550,273
20231017,144000,1391985850,21600,21600,21600,21550,355
20231017,143900,1384330250,21550,21600,21600,21550,140
20231017,143800,1381310100,21550,21500,21550,21500,1048
20231017,143700,1358739600,21500,21500,21550,21500,253
20231017,143600,1353299650,21500,21550,21550,21500,625
20231017,143500,1339860200,21550,21500,21550,21500,311
20231017,143400,1333172200,21500,21550,21550,21500,803
20231017,143300,1315895400,21600,21600,21600,21550,682
20231017,143200,1301197900,21600,21650,21650,21600,804
20231017,143100,1283831400,21600,21600,21600,21600,487
20231017,143000,1273312200,21600,21650,21700,21600,492
20231017,142900,1262671850,21650,21700,21700,21650,751
20231017,142800,1246412300,21700,21650,21700,21650,481
20231017,142700,1235996950,21650,21700,21700,21650,565
20231017,142600,1223759250,21650,21650,21650,21650,338
20231017,142500,1216441550,21650,21650,21700,21650,504
20231017,142400,1205529500,21700,21700,21700,21650,479
20231017,142300,1195137100,21700,21700,21750,21700,504
20231017,142200,1184200250,21700,21700,21750,21700,862
20231017,142100,1165493800,21700,21700,21750,21700,321
20231017,142000,1158528000,21700,21750,21750,21700,592
20231017,141900,1145681300,21750,21700,21750,21700,124
20231017,141800,1142989750,21750,21700,21750,21700,180
20231017,141700,1139083100,21700,21750,21750,21700,130
20231017,141600,1136261050,21700,21700,21750,21700,85
20231017,141500,1134416150,21700,21700,21700,21700,84
20231017,141400,1132593350,21750,21700,21750,21700,243
20231017,141300,1127320100,21750,21750,21750,21700,98
20231017,141200,1125193150,21750,21700,21750,21700,102
20231017,141100,1122979700,21700,21750,21750,21700,169
20231017,141000,1119312200,21750,21750,21750,21750,238
20231017,140900,1114135700,21800,21750,21800,21750,608
20231017,140800,1100911400,21750,21750,21750,21750,85
20231017,140700,1099062650,21800,21750,21800,21750,143
20231017,140600,1095952300,21750,21750,21800,21750,121
20231017,140500,1093320200,21750,21750,21750,21750,33
20231017,140400,1092602450,21750,21750,21800,21750,122
20231017,140300,1089948850,21750,21750,21800,21750,98
20231017,140200,1087817200,21800,21800,21800,21750,64
20231017,140100,1086424900,21800,21800,21800,21750,171
20231017,140000,1082704950,21750,21750,21750,21750,88
20231017,135900,1080790950,21800,21750,21800,21750,82
20231017,135800,1079007100,21800,21750,21800,21750,134
20231017,135700,1076092500,21800,21750,21800,21750,226
20231017,135600,1071171900,21750,21800,21800,21750,175
20231017,135500,1067364950,21800,21750,21800,21750,48
20231017,135400,1066320850,21750,21800,21800,21750,131
20231017,135300,1063471550,21800,21750,21800,21750,58
20231017,135200,1062210000,21750,21800,21800,21750,74
20231017,135100,1060600150,21750,21750,21750,21750,65
20231017,135000,1059186400,21750,21750,21800,21750,84
20231017,134900,1057359350,21750,21750,21750,21750,32
20231017,134800,1056663350,21750,21850,21850,21750,76
20231017,134700,1055009950,21750,21800,21850,21750,481
20231017,134600,1044538700,21800,21800,21800,21800,328
20231017,134500,1037388300,21800,21850,21850,21800,42
20231017,134400,1036472600,21800,21800,21800,21800,129
20231017,134300,1033660400,21800,21850,21850,21800,91
20231017,134200,1031675950,21800,21850,21850,21800,70
20231017,134100,1030149800,21850,21800,21850,21800,84
20231017,134000,1028318500,21800,21850,21850,21800,89
20231017,133900,1026378250,21850,21850,21850,21800,57
20231017,133800,1025135500,21800,21800,21850,21800,75
20231017,133700,1023500350,21800,21800,21850,21800,64
20231017,133600,1022105100,21800,21800,21850,21800,84
20231017,133500,1020273800,21850,21850,21850,21800,77
20231017,133400,1018594750,21850,21850,21850,21850,98
20231017,133300,1016453450,21900,21900,21900,21900,1
20231017,133200,1016431550,21900,21900,21900,21900,0
20231017,133100,1016431550,21900,21900,21900,21900,0
20231017,133000,1016431550,21900,21800,21900,21800,517
20231017,132900,1005140700,21850,21800,21850,21800,45
20231017,132800,1004159450,21800,21850,21850,21800,43
20231017,132700,1003221900,21800,21800,21800,21800,80
20231017,132600,1001477900,21850,21850,21850,21850,2
20231017,132500,1001434200,21850,21850,21850,21800,77
20231017,132400,999751800,21850,21850,21850,21850,123
20231017,132300,997064250,21850,21800,21850,21800,31
20231017,132200,996388400,21850,21850,21850,21850,54
20231017,132100,995208500,21850,21850,21850,21800,149
20231017,132000,991955150,21800,21800,21850,21800,196
20231017,131900,987682300,21800,21800,21850,21800,148
20231017,131800,984455200,21850,21800,21850,21800,133
20231017,131700,981552750,21850,21800,21850,21800,37
20231017,131600,980746050,21850,21850,21850,21850,81
20231017,131500,978976200,21850,21800,21850,21800,41
20231017,131400,978082300,21800,21800,21850,21800,72
20231017,131300,976512500,21800,21800,21800,21800,38
20231017,131200,975684100,21800,21800,21850,21800,77
20231017,131100,974005400,21800,21800,21800,21800,45
20231017,131000,973024400,21850,21800,21850,21800,88
20231017,130900,971105900,21850,21850,21850,21800,133
20231017,130800,968205750,21850,21850,21850,21800,93
20231017,130700,966177200,21800,21800,21850,21800,90
20231017,130600,964214150,21850,21800,21850,21800,47
20231017,130500,963189400,21800,21800,21850,21800,70
20231017,130400,961663300,21800,21800,21800,21800,27
20231017,130300,961074700,21800,21800,21850,21800,78
20231017,130200,959374250,21800,21850,21850,21800,97
20231017,130100,957258950,21800,21850,21850,21800,84
20231017,130000,955427600,21800,21800,21850,21800,62
20231017,125900,954075950,21800,21800,21800,21800,78
20231017,125800,952375550,21800,21800,21850,21800,88
20231017,125700,950457000,21800,21800,21800,21800,75
20231017,125600,948822000,21850,21850,21850,21850,1
20231017,125500,948800150,21800,21850,21850,21800,74
20231017,125400,947186850,21800,21800,21800,21800,48
20231017,125300,946140450,21800,21850,21850,21800,79
20231017,125200,944418100,21800,21800,21800,21800,66
20231017,125100,942979300,21800,21800,21850,21800,116
20231017,125000,940450450,21800,21800,21800,21800,48
20231017,124900,939404050,21800,21850,21850,21800,1083
20231017,124800,915743150,21900,21900,21900,21900,6
20231017,124700,915611750,21900,21900,21900,21900,5
20231017,124600,915502250,21900,21900,21900,21900,0
20231017,124500,915502250,21900,21850,21900,21800,14
20231017,124400,915195800,21850,21850,21850,21850,0
20231017,124300,915195800,21850,21850,21850,21850,3
20231017,124200,915130250,21850,21850,21850,21850,11
20231017,124100,914889900,21850,21900,21900,21850,43
20231017,124000,913950300,21850,21850,21850,21850,50
20231017,123900,912857800,21850,21850,21850,21850,272
20231017,123800,906914600,21850,21850,21850,21850,1
20231017,123700,906892750,21850,21800,21850,21800,871
20231017,123600,887901250,21800,21800,21800,21750,44
20231017,123500,886943550,21800,21800,21800,21800,103
20231017,123400,884698150,21800,21800,21800,21800,10
20231017,123300,884480150,21800,21800,21800,21800,98
20231017,123200,882343750,21800,21800,21800,21750,20
20231017,123100,881908400,21750,21800,21800,21750,36
20231017,123000,881125350,21800,21750,21800,21750,71
20231017,122900,879581050,21800,21750,21800,21750,138
20231017,122800,876574400,21750,21750,21750,21750,262
20231017,122700,870875900,21750,21800,21800,21750,31
20231017,122600,870201600,21750,21750,21750,21750,50
20231017,122500,869114100,21750,21750,21800,21750,935
20231017,122400,848777700,21750,21750,21750,21750,40
20231017,122300,847907700,21800,21800,21800,21750,300
20231017,122200,841371450,21800,21800,21850,21800,59
20231017,122100,840085200,21800,21800,21800,21800,28
20231017,122000,839474800,21850,21850,21850,21800,92
20231017,121900,837468850,21850,21800,21850,21750,117
20231017,121800,834923050,21750,21750,21750,21750,69
20231017,121700,833422300,21800,21850,21850,21800,72
20231017,121600,831852450,21850,21750,21850,21750,96
20231017,121500,829761250,21750,21800,21800,21750,33
20231017,121400,829043450,21750,21850,21850,21750,95
20231017,121300,826975700,21800,21750,21800,21750,43
20231017,121200,826040400,21750,21800,21800,21750,43
20231017,121100,825104850,21800,21800,21800,21750,85
20231017,121000,823255550,21800,21750,21800,21750,486
20231017,120900,812664450,21750,21800,21800,21750,75
20231017,120800,811033150,21750,21800,21800,21750,49
20231017,120700,809967100,21750,21750,21750,21750,78
20231017,120600,808270600,21750,21800,21800,21750,105
20231017,120500,805986750,21750,21800,21800,21750,78
20231017,120400,804289900,21800,21750,21800,21750,96
20231017,120300,802201850,21750,21800,21800,21750,83
20231017,120200,800396500,21750,21800,21800,21750,62
20231017,120100,799046800,21900,21750,21900,21750,95
20231017,120000,796979250,21750,21750,21750,21750,37
20231017,115900,796174500,21750,21750,21800,21750,98
20231017,115800,794042800,21750,21800,21900,21750,92
20231017,115700,792040250,21750,21750,21900,21750,120
20231017,115600,789429250,21800,21850,21850,21800,407
20231017,115500,780556550,21850,21850,21900,21800,68
20231017,115400,779072200,21800,21850,21850,21800,116
20231017,115300,776543050,21850,21850,21850,21850,39
20231017,115200,775690900,21900,21900,21900,21900,3
20231017,115100,775625200,21850,21850,21850,21850,2
20231017,115000,775581500,21900,21850,21900,21850,341
20231017,114900,768130550,21800,21850,21850,21800,2
20231017,114800,768086900,21750,21750,21750,21750,0
20231017,114700,768086900,21750,21800,21850,21750,14
20231017,114600,767782150,21800,21750,21800,21750,609
20231017,114500,754519400,21750,21750,21850,21750,85
20231017,114400,752669850,21750,21850,21850,21750,64
20231017,114300,751277450,21800,21800,21900,21800,280
20231017,114200,745167150,21750,21750,21800,21750,106
20231017,114100,742860500,21750,21800,21800,21750,89
20231017,114000,740922050,21850,21750,21900,21750,51
20231017,113900,739812450,21750,21750,21750,21750,87
20231017,113800,737920200,21750,21850,21850,21750,2352
20231017,113700,686648300,21800,21850,21850,21800,83
20231017,113600,684838800,21850,21800,21950,21800,116
20231017,113500,682308550,21800,21850,21950,21800,91
20231017,113400,680323900,21800,21800,21950,21800,63
20231017,113300,678950150,21800,21800,21850,21800,122
20231017,113200,676290350,21800,21950,21950,21800,85
20231017,113100,674437050,21800,21850,21850,21800,79
20231017,113000,672714450,21800,21800,21950,21800,129
20231017,112900,669900200,21800,21850,21850,21800,100
20231017,112800,667719450,21850,21800,21850,21800,99
20231017,112700,665560800,21800,21800,21800,21800,83
20231017,112600,663751400,21800,21850,21850,21800,816
20231017,112500,645924050,21850,21900,21900,21850,127
20231017,112400,643149050,21950,21850,21950,21850,73
20231017,112300,641553750,21850,21800,21850,21800,169
20231017,112200,637864600,21800,21800,21800,21800,85
20231017,112100,636011600,21800,21850,21900,21800,108
20231017,112000,633653250,21850,21900,21900,21850,72
20231017,111900,632080000,21850,21900,21900,21850,997
20231017,111800,610292950,21850,21950,21950,21850,111
20231017,111700,607867300,21850,21850,21850,21850,90
20231017,111600,605900800,21850,21900,21900,21850,111
20231017,111500,603475300,21850,21900,21900,21850,210
20231017,111400,598885200,21850,21900,21900,21850,177
20231017,111300,595016900,21850,21900,21900,21850,99
20231017,111200,592853200,21850,21850,21900,21850,132
20231017,111100,589968750,21850,21850,21900,21850,121
20231017,111000,587322800,21900,21900,21900,21850,126
20231017,110900,584565800,21900,21900,21950,21900,79
20231017,110800,582835650,21900,21850,21900,21850,805
20231017,110700,565240200,21900,21850,21900,21850,132
20231017,110600,562353400,21900,21900,21900,21850,367
20231017,110500,554318200,21950,21900,21950,21900,195
20231017,110400,550047650,21900,21900,21950,21900,192
20231017,110300,545842350,21950,21900,21950,21900,550
20231017,110200,533796850,21900,21900,21950,21900,357
20231017,110100,525978500,21900,21950,22000,21900,304
20231017,110000,519317650,21900,21900,22050,21900,110
20231017,105900,516908100,21900,22000,22000,21900,233
20231017,105800,511798600,21950,22000,22050,21950,69
20231017,105700,510282100,22000,22000,22050,22000,160
20231017,105600,506762000,22000,22000,22000,22000,191
20231017,105500,502560000,22050,22000,22050,22000,112
20231017,105400,500095950,22050,22000,22050,22000,163
20231017,105300,496509200,22050,21900,22050,21900,263
20231017,105200,490731700,21900,21950,22000,21900,448
20231017,105100,480913700,22000,22000,22000,21900,114
20231017,105000,478412400,21950,22000,22000,21900,142
20231017,104900,475297350,21950,22000,22000,21950,167
20231017,104800,471631200,21950,21950,22000,21950,149
20231017,104700,468360500,22000,21900,22000,21900,318
20231017,104600,461384000,21900,21950,22000,21900,455
20231017,104500,451399100,22000,21950,22000,21950,182
20231017,104400,447404050,21950,22000,22000,21950,421
20231017,104300,438143000,22000,22050,22050,22000,48
20231017,104200,437086200,22050,22050,22050,22050,6
20231017,104100,436953900,22050,22050,22050,22000,1495
20231017,104000,404055750,22050,22050,22050,22050,328
20231017,103900,396823350,22100,22100,22100,22100,101
20231017,103800,394591250,22100,22100,22100,22100,2
20231017,103700,394547050,22100,22000,22100,22000,350
20231017,103600,386818150,22050,22050,22100,22050,729
20231017,103500,370743650,22050,22100,22100,22050,121
20231017,103400,368073950,22050,22050,22100,22050,214
20231017,103300,363355150,22050,22050,22050,22050,112
20231017,103200,360885550,22100,22050,22100,22050,217
20231017,103100,356100600,22050,22050,22100,22050,130
20231017,103000,353234000,22050,22050,22100,22050,246
20231017,102900,347809100,22050,22050,22100,22050,142
20231017,102800,344677950,22050,22050,22050,22050,110
20231017,102700,342252450,22100,22100,22100,22050,27
20231017,102600,341656750,22100,22100,22100,22100,21
20231017,102500,341192650,22050,22050,22050,22050,91
20231017,102400,339186100,22100,22050,22100,22050,64
20231017,102300,337774200,22050,22050,22100,22050,77
20231017,102200,336076250,22050,22050,22100,22050,492
20231017,102100,325225750,22050,22050,22050,22050,82
20231017,102000,323417650,22050,22100,22100,22050,95
20231017,101900,321320050,22050,22100,22100,22050,78
20231017,101800,319600050,22050,22050,22050,22050,107
20231017,101700,317240700,22050,22100,22100,22050,38
20231017,101600,316402450,22050,22050,22050,22050,85
20231017,101500,314528200,22050,22050,22100,22050,752
20231017,101400,297946500,22100,22150,22150,22050,484
20231017,101300,287252100,22150,22100,22150,22100,49
20231017,101200,286169150,22150,22150,22150,22100,32
20231017,101100,285461800,22100,22100,22100,22050,99
20231017,101000,283275350,22100,22050,22100,22050,149
20231017,100900,279983550,22050,22100,22100,22050,86
20231017,100800,278087200,22050,22050,22100,22050,102
20231017,100700,275838000,22050,22050,22050,22050,235
20231017,100600,270656250,22100,22100,22100,22050,519
20231017,100500,259186750,22100,22100,22150,22100,97
20231017,100400,257042900,22100,22100,22100,22100,163
20231017,100300,253440600,22100,22150,22150,22100,45
20231017,100200,252446050,22100,22100,22100,22100,104
20231017,100100,250147650,22150,22100,22150,22100,100
20231017,100000,247937550,22100,22100,22150,22100,314
20231017,095900,240998100,22150,22100,22150,22100,80
20231017,095800,239230050,22100,22150,22150,22100,32
20231017,095700,238522750,22100,22100,22100,22100,76
20231017,095600,236843150,22100,22100,22150,22100,192
20231017,095500,232599850,22100,22050,22100,22050,81
20231017,095400,230811650,22050,22050,22100,22050,134
20231017,095300,227856850,22100,22150,22150,22100,77
20231017,095200,226155050,22100,22100,22100,22050,103
20231017,095100,223880750,22100,22100,22150,22100,106
20231017,095000,221538050,22150,22150,22150,22050,482
20231017,094900,210885600,22150,22150,22150,22100,137
20231017,094800,207856850,22100,22200,22200,22100,85
20231017,094700,205977000,22200,22100,22200,22100,90
20231017,094600,203987400,22100,22100,22100,22100,84
20231017,094500,202131000,22100,22150,22150,22100,147
20231017,094400,198876800,22150,22150,22200,22150,147
20231017,094300,195620600,22200,22150,22200,22150,888
20231017,094200,175951150,22150,22150,22200,22150,85
20231017,094100,174067900,22150,22200,22200,22150,955
20231017,094000,152868800,22250,22250,22250,22200,102
20231017,093900,150601300,22200,22250,22250,22200,85
20231017,093800,148713900,22200,22200,22200,22200,59
20231017,093700,147404100,22200,22250,22250,22200,91
20231017,093600,145381400,22250,22200,22250,22200,284
20231017,093500,139064200,22200,22200,22200,22200,30
20231017,093400,138398200,22250,22250,22250,22250,655
20231017,093300,123824450,22300,22300,22300,22300,5
20231017,093200,123712950,22250,22250,22250,22250,4
20231017,093100,123623950,22300,22250,22300,22250,9
20231017,093000,123423400,22300,22300,22300,22300,231
20231017,092900,118272100,22350,22350,22350,22350,496
20231017,092800,107186500,22350,22300,22350,22300,80
20231017,092700,105401000,22300,22300,22300,22300,1
20231017,092600,105378700,22300,22300,22300,22300,1
20231017,092500,105356400,22300,22300,22300,22300,97
20231017,092400,103193300,22300,22300,22300,22300,11
20231017,092300,102948000,22250,22250,22250,22250,51
20231017,092200,101813250,22250,22300,22300,22250,150
20231017,092100,98474700,22300,22300,22300,22300,52
20231017,092000,97315100,22300,22350,22350,22300,129
20231017,091900,94434550,22350,22350,22400,22350,319
20231017,091800,87304000,22350,22300,22350,22300,745
20231017,091700,70656350,22300,22300,22300,22300,7
20231017,091600,70500250,22300,22300,22300,22300,134
20231017,091500,67512050,22300,22350,22350,22300,175
20231017,091400,63609300,22350,22300,22350,22300,42
20231017,091300,62671100,22300,22300,22300,22300,5
20231017,091200,62559600,22350,22300,22350,22300,64
20231017,091100,61129700,22300,22300,22300,22300,2
20231017,091000,61085100,22300,22300,22300,22300,90
20231017,090900,59078100,22300,22300,22300,22300,319
20231017,090800,51964400,22250,22250,22250,22250,138
20231017,090700,48893900,22150,22200,22200,22150,291
20231017,090600,42434000,22200,22250,22250,22200,151
20231017,090500,39075950,22250,22250,22250,22250,17
20231017,090400,38697700,22250,22300,22300,22250,142
20231017,090300,35538150,22250,22350,22350,22250,580
20231017,090200,22576550,22350,22200,22350,22200,82
20231017,090100,20753150,22400,22300,22450,22300,284
20231017,090000,14405650,22300,22100,22300,22100,649