stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183300,1864392300,21450,21450,21450,21450,1108
20231027,183200,1864392300,21450,21450,21450,21450,0
20231027,183100,1864392300,21450,21450,21450,21450,0
20231027,183000,1864392300,21450,21450,21450,21450,0
20231027,182900,1864392300,21450,21450,21450,21450,0
20231027,182800,1864392300,21450,21450,21450,21450,0
20231027,182700,1864392300,21450,21450,21450,21450,0
20231027,182600,1864392300,21450,21450,21450,21450,0
20231027,182500,1864392300,21450,21450,21450,21450,0
20231027,182400,1864392300,21450,21450,21450,21450,0
20231027,182300,1864392300,21450,21450,21450,21450,0
20231027,182200,1864392300,21450,21450,21450,21450,0
20231027,182100,1864392300,21450,21450,21450,21450,0
20231027,182000,1864392300,21450,21450,21450,21450,0
20231027,181900,1864392300,21450,21450,21450,21450,0
20231027,181800,1864392300,21450,21450,21450,21450,0
20231027,181700,1864392300,21450,21450,21450,21450,0
20231027,181600,1864392300,21450,21450,21450,21450,0
20231027,181500,1864392300,21450,21450,21450,21450,0
20231027,181400,1864392300,21450,21450,21450,21450,0
20231027,181300,1864392300,21450,21450,21450,21450,0
20231027,181200,1864392300,21450,21450,21450,21450,0
20231027,181100,1864392300,21450,21450,21450,21450,0
20231027,181000,1864392300,21450,21450,21450,21450,0
20231027,180900,1864392300,21450,21450,21450,21450,0
20231027,180800,1864392300,21450,21450,21450,21450,0
20231027,180700,1864392300,21450,21450,21450,21450,0
20231027,180600,1864392300,21450,21450,21450,21450,0
20231027,180500,1864392300,21450,21450,21450,21450,0
20231027,180400,1864392300,21450,21450,21450,21450,0
20231027,180300,1864392300,21450,21450,21450,21450,1108
20231027,180200,1864392300,21450,21450,21450,21450,0
20231027,180100,1864392300,21450,21450,21450,21450,0
20231027,180000,1864392300,21450,21450,21450,21450,0
20231027,175900,1864392300,21450,21450,21450,21450,0
20231027,175800,1864392300,21450,21450,21450,21450,0
20231027,175700,1864392300,21450,21450,21450,21450,0
20231027,175600,1864392300,21450,21450,21450,21450,0
20231027,175500,1864392300,21450,21450,21450,21450,0
20231027,175400,1864392300,21450,21450,21450,21450,0
20231027,175300,1864392300,21450,21450,21450,21450,0
20231027,175200,1864392300,21450,21450,21450,21450,0
20231027,175100,1864392300,21450,21450,21450,21450,0
20231027,175000,1864392300,21450,21450,21450,21450,0
20231027,174900,1864392300,21450,21450,21450,21450,0
20231027,174800,1864392300,21450,21450,21450,21450,0
20231027,174700,1864392300,21450,21450,21450,21450,0
20231027,174600,1864392300,21450,21450,21450,21450,0
20231027,174500,1864392300,21450,21450,21450,21450,0
20231027,174400,1864392300,21450,21450,21450,21450,0
20231027,174300,1864392300,21450,21450,21450,21450,0
20231027,174200,1864392300,21450,21450,21450,21450,0
20231027,174100,1864392300,21450,21450,21450,21450,0
20231027,174000,1864392300,21450,21450,21450,21450,0
20231027,173900,1864392300,21450,21450,21450,21450,0
20231027,173800,1864392300,21450,21450,21450,21450,0
20231027,173700,1864392300,21450,21450,21450,21450,0
20231027,173600,1864392300,21450,21450,21450,21450,0
20231027,173500,1864392300,21450,21450,21450,21450,0
20231027,173400,1864392300,21450,21450,21450,21450,0
20231027,173300,1864392300,21450,21450,21450,21450,1108
20231027,173200,1864392300,21450,21450,21450,21450,0
20231027,173100,1864392300,21450,21450,21450,21450,0
20231027,173000,1864392300,21450,21450,21450,21450,0
20231027,172900,1864392300,21450,21450,21450,21450,0
20231027,172800,1864392300,21450,21450,21450,21450,0
20231027,172700,1864392300,21450,21450,21450,21450,0
20231027,172600,1864392300,21450,21450,21450,21450,0
20231027,172500,1864392300,21450,21450,21450,21450,0
20231027,172400,1864392300,21450,21450,21450,21450,0
20231027,172300,1864392300,21450,21450,21450,21450,0
20231027,172200,1864392300,21450,21450,21450,21450,0
20231027,172100,1864392300,21450,21450,21450,21450,0
20231027,172000,1864392300,21450,21450,21450,21450,0
20231027,171900,1864392300,21450,21450,21450,21450,0
20231027,171800,1864392300,21450,21450,21450,21450,0
20231027,171700,1864392300,21450,21450,21450,21450,0
20231027,171600,1864392300,21450,21450,21450,21450,0
20231027,171500,1864392300,21450,21450,21450,21450,0
20231027,171400,1864392300,21450,21450,21450,21450,0
20231027,171300,1864392300,21450,21450,21450,21450,0
20231027,171200,1864392300,21450,21450,21450,21450,0
20231027,171100,1864392300,21450,21450,21450,21450,0
20231027,171000,1864392300,21450,21450,21450,21450,0
20231027,170900,1864392300,21450,21450,21450,21450,0
20231027,170800,1864392300,21450,21450,21450,21450,0
20231027,170700,1864392300,21450,21450,21450,21450,0
20231027,170600,1864392300,21450,21450,21450,21450,0
20231027,170500,1864392300,21450,21450,21450,21450,0
20231027,170400,1864392300,21450,21450,21450,21450,0
20231027,170300,1864392300,21450,21450,21450,21450,1108
20231027,170200,1864392300,21450,21450,21450,21450,0
20231027,170100,1864392300,21450,21450,21450,21450,0
20231027,170000,1864392300,21450,21450,21450,21450,0
20231027,165900,1864392300,21450,21450,21450,21450,0
20231027,165800,1864392300,21450,21450,21450,21450,0
20231027,165700,1864392300,21450,21450,21450,21450,0
20231027,165600,1864392300,21450,21450,21450,21450,0
20231027,165500,1864392300,21450,21450,21450,21450,0
20231027,165400,1864392300,21450,21450,21450,21450,0
20231027,165300,1864392300,21450,21450,21450,21450,0
20231027,165200,1864392300,21450,21450,21450,21450,0
20231027,165100,1864392300,21450,21450,21450,21450,0
20231027,165000,1864392300,21450,21450,21450,21450,0
20231027,164900,1864392300,21450,21450,21450,21450,0
20231027,164800,1864392300,21450,21450,21450,21450,0
20231027,164700,1864392300,21450,21450,21450,21450,0
20231027,164600,1864392300,21450,21450,21450,21450,0
20231027,164500,1864392300,21450,21450,21450,21450,0
20231027,164400,1864392300,21450,21450,21450,21450,0
20231027,164300,1864392300,21450,21450,21450,21450,0
20231027,164200,1864392300,21450,21450,21450,21450,0
20231027,164100,1864392300,21450,21450,21450,21450,0
20231027,164000,1864392300,21450,21450,21450,21450,0
20231027,163900,1864392300,21450,21450,21450,21450,0
20231027,163800,1864392300,21450,21450,21450,21450,0
20231027,163700,1864392300,21450,21450,21450,21450,0
20231027,163600,1864392300,21450,21450,21450,21450,0
20231027,163500,1864392300,21450,21450,21450,21450,0
20231027,163400,1864392300,21450,21450,21450,21450,0
20231027,163300,1864392300,21450,21450,21450,21450,1108
20231027,163200,1864392300,21450,21450,21450,21450,0
20231027,163100,1864392300,21450,21450,21450,21450,0
20231027,163000,1864392300,21450,21450,21450,21450,0
20231027,162900,1864392300,21450,21450,21450,21450,0
20231027,162800,1864392300,21450,21450,21450,21450,0
20231027,162700,1864392300,21450,21450,21450,21450,0
20231027,162600,1864392300,21450,21450,21450,21450,0
20231027,162500,1864392300,21450,21450,21450,21450,0
20231027,162400,1864392300,21450,21450,21450,21450,0
20231027,162300,1864392300,21450,21450,21450,21450,0
20231027,162200,1864392300,21450,21450,21450,21450,0
20231027,162100,1864392300,21450,21450,21450,21450,0
20231027,162000,1864392300,21450,21450,21450,21450,0
20231027,161900,1864392300,21450,21450,21450,21450,0
20231027,161800,1864392300,21450,21450,21450,21450,0
20231027,161700,1864392300,21450,21450,21450,21450,0
20231027,161600,1864392300,21450,21450,21450,21450,0
20231027,161500,1864392300,21450,21450,21450,21450,0
20231027,161400,1864392300,21450,21450,21450,21450,0
20231027,161300,1864392300,21450,21450,21450,21450,0
20231027,161200,1864392300,21450,21450,21450,21450,0
20231027,161100,1864392300,21450,21450,21450,21450,0
20231027,161000,1864392300,21450,21450,21450,21450,0
20231027,160900,1864392300,21450,21450,21450,21450,0
20231027,160800,1864392300,21450,21450,21450,21450,0
20231027,160700,1864392300,21450,21450,21450,21450,0
20231027,160600,1864392300,21450,21450,21450,21450,0
20231027,160500,1864392300,21450,21450,21450,21450,0
20231027,160400,1864392300,21450,21450,21450,21450,0
20231027,160300,1864392300,21450,21450,21450,21450,1108
20231027,160200,1864392300,21450,21450,21450,21450,0
20231027,160100,1864392300,21450,21450,21450,21450,0
20231027,160000,1864392300,21450,21450,21450,21450,0
20231027,155900,1864392300,21450,21450,21450,21450,0
20231027,155800,1864392300,21450,21450,21450,21450,0
20231027,155700,1864392300,21450,21450,21450,21450,0
20231027,155600,1864392300,21450,21450,21450,21450,0
20231027,155500,1864392300,21450,21450,21450,21450,0
20231027,155400,1864392300,21450,21450,21450,21450,0
20231027,155300,1864392300,21450,21450,21450,21450,0
20231027,155200,1864392300,21450,21450,21450,21450,0
20231027,155100,1864392300,21450,21450,21450,21450,0
20231027,155000,1864392300,21450,21450,21450,21450,0
20231027,154900,1864392300,21450,21450,21450,21450,0
20231027,154800,1864392300,21450,21450,21450,21450,0
20231027,154700,1864392300,21450,21450,21450,21450,0
20231027,154600,1864392300,21450,21450,21450,21450,0
20231027,154500,1864392300,21450,21450,21450,21450,0
20231027,154400,1864392300,21450,21450,21450,21450,0
20231027,154300,1864392300,21450,21450,21450,21450,0
20231027,154200,1864392300,21450,21450,21450,21450,0
20231027,154100,1864392300,21450,21450,21450,21450,0
20231027,154000,1864392300,21450,21450,21450,21450,0
20231027,153900,1864392300,21450,21450,21450,21450,0
20231027,153800,1864392300,21450,21450,21450,21450,0
20231027,153700,1864392300,21450,21450,21450,21450,0
20231027,153600,1864392300,21450,21450,21450,21450,0
20231027,153500,1864392300,21450,21450,21450,21450,0
20231027,153400,1864392300,21450,21450,21450,21450,0
20231027,153300,1864392300,21450,21450,21450,21450,1108
20231027,153200,1864392300,21450,21450,21450,21450,0
20231027,153100,1864392300,21450,21450,21450,21450,0
20231027,153000,1864392300,21450,21450,21450,21450,1108
20231027,152900,1840625700,21500,21500,21500,21500,0
20231027,152800,1840625700,21500,21500,21500,21500,0
20231027,152700,1840625700,21500,21500,21500,21500,0
20231027,152600,1840625700,21500,21500,21500,21500,0
20231027,152500,1840625700,21500,21500,21500,21500,0
20231027,152400,1840625700,21500,21500,21500,21500,0
20231027,152300,1840625700,21500,21500,21500,21500,0
20231027,152200,1840625700,21500,21500,21500,21500,0
20231027,152100,1840625700,21500,21500,21500,21500,0
20231027,152000,1840625700,21500,21500,21500,21500,0
20231027,151900,1840625700,21500,21600,21700,21450,243
20231027,151800,1835391900,21700,21650,21700,21600,101
20231027,151700,1833206250,21700,21700,21700,21600,101
20231027,151600,1831019350,21700,21600,21700,21550,130
20231027,151500,1828202100,21600,21650,21650,21600,125
20231027,151400,1825501000,21550,21600,21650,21550,41
20231027,151300,1824614900,21600,21600,21650,21550,240
20231027,151200,1819428150,21650,21600,21650,21600,92
20231027,151100,1817440300,21550,21600,21600,21550,92
20231027,151000,1815454900,21600,21600,21600,21500,119
20231027,150900,1812887750,21600,21600,21650,21600,63
20231027,150800,1811524900,21650,21700,21700,21650,194
20231027,150700,1807323150,21700,21650,21700,21650,136
20231027,150600,1804376350,21650,21650,21650,21650,46
20231027,150500,1803380450,21650,21650,21700,21650,106
20231027,150400,1801085300,21650,21650,21650,21600,49
20231027,150300,1800024500,21700,21650,21700,21650,1364
20231027,150200,1770493650,21650,21650,21650,21600,66
20231027,150100,1769064800,21650,21600,21650,21600,119
20231027,150000,1766489050,21600,21700,21700,21600,187
20231027,145900,1762441800,21700,21700,21700,21700,129
20231027,145800,1759642500,21700,21700,21700,21650,224
20231027,145700,1754783150,21700,21700,21700,21700,50
20231027,145600,1753698150,21700,21700,21700,21700,132
20231027,145500,1750833750,21600,21700,21700,21600,522
20231027,145400,1739550550,21700,21650,21700,21650,61
20231027,145300,1738227050,21650,21700,21700,21650,167
20231027,145200,1734608150,21700,21700,21700,21700,60
20231027,145100,1733306150,21700,21700,21700,21700,161
20231027,145000,1729812450,21700,21650,21700,21650,34
20231027,144900,1729074700,21700,21700,21700,21700,110
20231027,144800,1726687700,21700,21700,21700,21650,81
20231027,144700,1724930550,21700,21700,21700,21700,64
20231027,144600,1723541750,21700,21700,21700,21700,138
20231027,144500,1720547150,21700,21700,21700,21700,39
20231027,144400,1719700850,21700,21700,21700,21650,106
20231027,144300,1717400700,21700,21700,21700,21700,142
20231027,144200,1714319300,21650,21650,21700,21600,89
20231027,144100,1712392150,21650,21650,21650,21600,178
20231027,144000,1708540500,21650,21650,21650,21600,47
20231027,143900,1707524000,21650,21650,21650,21600,174
20231027,143800,1703757250,21600,21650,21650,21600,446
20231027,143700,1694121150,21650,21650,21650,21600,76
20231027,143600,1692476150,21650,21600,21650,21600,107
20231027,143500,1690160250,21650,21600,21650,21600,133
20231027,143400,1687286350,21650,21650,21650,21600,1315
20231027,143300,1658873750,21600,21700,21700,21600,78
20231027,143200,1657184950,21650,21650,21700,21600,114
20231027,143100,1654715600,21650,21700,21700,21600,150
20231027,143000,1651467400,21650,21700,21700,21650,164
20231027,142900,1647911050,21700,21700,21700,21650,75
20231027,142800,1646283650,21700,21700,21700,21700,51
20231027,142700,1645176950,21600,21700,21700,21600,59
20231027,142600,1643898500,21650,21700,21700,21650,213
20231027,142500,1639286250,21700,21700,21700,21700,400
20231027,142400,1630606250,21650,21650,21700,21650,85
20231027,142300,1628763150,21700,21700,21750,21700,107
20231027,142200,1626440750,21700,21700,21700,21650,94
20231027,142100,1624401000,21700,21700,21700,21700,62
20231027,142000,1623055600,21700,21700,21700,21650,152
20231027,141900,1619757350,21650,21750,21750,21650,371
20231027,141800,1611705950,21750,21750,21750,21700,62
20231027,141700,1610357500,21700,21700,21700,21700,139
20231027,141600,1607341200,21700,21700,21700,21700,69
20231027,141500,1605843900,21700,21650,21700,21650,119
20231027,141400,1603267200,21650,21650,21650,21600,60
20231027,141300,1601968550,21650,21650,21650,21650,103
20231027,141200,1599738600,21650,21650,21650,21600,162
20231027,141100,1596232600,21600,21650,21650,21600,1854
20231027,141000,1556185350,21650,21650,21700,21650,105
20231027,140900,1553912050,21700,21650,21700,21650,104
20231027,140800,1551657300,21600,21700,21700,21600,237
20231027,140700,1546524450,21700,21650,21750,21650,506
20231027,140600,1535563500,21700,21750,21750,21700,240
20231027,140500,1530354800,21750,21750,21750,21750,224
20231027,140400,1525482800,21800,21750,21800,21750,848
20231027,140300,1507038750,21750,21750,21750,21700,189
20231027,140200,1502930600,21700,21700,21700,21650,973
20231027,140100,1481816550,21700,21650,21700,21650,60
20231027,140000,1480514650,21700,21700,21700,21650,71
20231027,135900,1478974000,21700,21700,21700,21700,92
20231027,135800,1476977600,21700,21650,21700,21650,147
20231027,135700,1473791550,21700,21700,21700,21650,252
20231027,135600,1468331250,21650,21650,21700,21650,132
20231027,135500,1465467050,21700,21650,21700,21650,50
20231027,135400,1464384450,21600,21650,21700,21600,267
20231027,135300,1458604600,21700,21700,21700,21650,168
20231027,135200,1454959700,21700,21650,21700,21650,2018
20231027,135100,1411206850,21650,21450,21650,21450,11139
20231027,135000,1171569550,21450,21450,21450,21400,779
20231027,134900,1154861650,21450,21450,21450,21400,125
20231027,134800,1152184150,21450,21400,21450,21400,605
20231027,134700,1139235050,21400,21400,21400,21400,257
20231027,134600,1133735250,21400,21400,21400,21350,345
20231027,134500,1126352950,21400,21400,21400,21400,71
20231027,134400,1124833550,21400,21400,21400,21400,63
20231027,134300,1123485350,21400,21400,21400,21350,100
20231027,134200,1121345400,21400,21400,21450,21400,77
20231027,134100,1119694900,21450,21400,21450,21400,110
20231027,134000,1117335600,21400,21450,21450,21400,614
20231027,133900,1104192800,21450,21450,21450,21450,85
20231027,133800,1102369550,21450,21400,21450,21400,52
20231027,133700,1101254200,21450,21450,21450,21450,67
20231027,133600,1099817050,21450,21450,21450,21450,115
20231027,133500,1097350300,21450,21450,21450,21450,324
20231027,133400,1090400500,21450,21450,21450,21400,677
20231027,133300,1075878950,21450,21400,21450,21400,129
20231027,133200,1073118300,21400,21400,21400,21400,22
20231027,133100,1072647500,21400,21400,21400,21300,125
20231027,133000,1069974550,21400,21400,21450,21350,95
20231027,132900,1067939250,21400,21400,21400,21350,69
20231027,132800,1066462800,21350,21300,21350,21300,158
20231027,132700,1063092050,21350,21300,21350,21300,78
20231027,132600,1061428250,21300,21350,21350,21300,32
20231027,132500,1060746200,21350,21350,21350,21350,92
20231027,132400,1058782000,21350,21350,21350,21300,66
20231027,132300,1057372950,21350,21300,21350,21300,151
20231027,132200,1054152100,21350,21300,21350,21300,124
20231027,132100,1051509400,21250,21300,21300,21250,8
20231027,132000,1051339050,21250,21300,21300,21250,102
20231027,131900,1049166550,21300,21350,21350,21300,95
20231027,131800,1047141350,21350,21300,21350,21300,54
20231027,131700,1045988500,21350,21400,21450,21350,181
20231027,131600,1042115450,21400,21400,21400,21400,11
20231027,131500,1041880050,21450,21400,21450,21350,82
20231027,131400,1040125600,21400,21400,21450,21400,99
20231027,131300,1038006550,21400,21400,21450,21400,100
20231027,131200,1035866300,21400,21400,21450,21400,598
20231027,131100,1023063950,21450,21450,21450,21400,64
20231027,131000,1021691200,21450,21450,21450,21400,109
20231027,130900,1019353200,21450,21450,21450,21450,77
20231027,130800,1017701550,21450,21450,21450,21400,67
20231027,130700,1016264450,21400,21400,21450,21400,112
20231027,130600,1013865950,21400,21450,21450,21400,114
20231027,130500,1011422000,21400,21400,21400,21350,67
20231027,130400,1009988250,21350,21400,21400,21300,29
20231027,130300,1009369050,21400,21450,21450,21400,69
20231027,130200,1007892050,21450,21350,21450,21350,118
20231027,130100,1005364400,21400,21400,21400,21350,86
20231027,130000,1003524050,21450,21400,21450,21350,84
20231027,125900,1001726050,21400,21400,21400,21400,40
20231027,125800,1000870050,21400,21400,21450,21350,113
20231027,125700,998451500,21400,21450,21450,21400,106
20231027,125600,996180050,21450,21400,21450,21400,98
20231027,125500,994078350,21450,21450,21450,21400,72
20231027,125400,992534000,21450,21450,21450,21350,24
20231027,125300,992020250,21450,21400,21450,21400,162
20231027,125200,988545600,21400,21400,21450,21400,1744
20231027,125100,951223600,21400,21400,21450,21400,105
20231027,125000,948976450,21400,21400,21450,21350,152
20231027,124900,945721600,21450,21450,21450,21450,104
20231027,124800,943490800,21450,21450,21450,21450,109
20231027,124700,941152750,21450,21450,21450,21400,20
20231027,124600,940724050,21450,21400,21450,21400,90
20231027,124500,938796100,21400,21400,21400,21400,154
20231027,124400,935500500,21400,21350,21400,21300,75
20231027,124300,933899200,21350,21350,21350,21350,131
20231027,124200,931102350,21300,21350,21350,21300,77
20231027,124100,929462150,21350,21350,21350,21350,147
20231027,124000,926323700,21350,21350,21350,21300,65
20231027,123900,924936750,21300,21400,21400,21300,180
20231027,123800,921095100,21400,21450,21450,21300,238
20231027,123700,916005250,21400,21450,21450,21400,12
20231027,123600,915748250,21350,21500,21500,21350,115
20231027,123500,913278150,21500,21450,21500,21350,121
20231027,123400,910687350,21500,21450,21500,21450,61
20231027,123300,909376200,21450,21500,21500,21400,138
20231027,123200,906416100,21500,21450,21500,21450,51
20231027,123100,905321600,21500,21500,21500,21350,279
20231027,123000,899336800,21450,21500,21500,21450,117
20231027,122900,896821900,21550,21550,21550,21550,53
20231027,122800,895679750,21550,21500,21550,21500,120
20231027,122700,893093800,21550,21550,21600,21550,309
20231027,122600,886430300,21550,21600,21600,21550,157
20231027,122500,883043850,21600,21550,21600,21550,161
20231027,122400,879571850,21500,21550,21550,21500,325
20231027,122300,872570150,21550,21500,21550,21500,775
20231027,122200,855905050,21500,21450,21500,21450,94
20231027,122100,853884150,21500,21500,21500,21500,273
20231027,122000,848014650,21500,21450,21500,21400,1242
20231027,121900,821372100,21400,21400,21450,21400,189
20231027,121800,817322600,21400,21400,21400,21400,0
20231027,121700,817322600,21400,21400,21450,21400,115
20231027,121600,814859400,21400,21400,21400,21350,269
20231027,121500,809110900,21400,21400,21400,21400,9
20231027,121400,808918300,21400,21400,21400,21400,168
20231027,121300,805323100,21400,21400,21400,21400,21
20231027,121200,804873700,21400,21400,21400,21400,85
20231027,121100,803054700,21400,21400,21400,21350,120
20231027,121000,800486800,21400,21400,21400,21400,10
20231027,120900,800272800,21400,21400,21400,21400,175
20231027,120800,796527800,21400,21350,21400,21350,18
20231027,120700,796142650,21400,21300,21400,21300,92
20231027,120600,794174850,21200,21400,21400,21200,163
20231027,120500,790708550,21400,21400,21400,21400,65
20231027,120400,789317550,21400,21400,21400,21400,121
20231027,120300,786728150,21400,21400,21450,21400,569
20231027,120200,774551300,21400,21350,21400,21350,648
20231027,120100,760684500,21350,21300,21350,21300,152
20231027,120000,757444800,21350,21400,21400,21350,90
20231027,115900,755519950,21400,21400,21400,21400,107
20231027,115800,753230150,21400,21400,21400,21400,45
20231027,115700,752267150,21400,21450,21450,21400,132
20231027,115600,749438600,21400,21450,21450,21400,41
20231027,115500,748559300,21450,21400,21450,21350,280
20231027,115400,742577650,21400,21350,21400,21350,476
20231027,115300,732408700,21350,21400,21400,21350,63
20231027,115200,731061400,21400,21400,21400,21400,115
20231027,115100,728600400,21400,21450,21450,21350,361
20231027,115000,720889600,21450,21450,21450,21450,147
20231027,114900,717736450,21450,21450,21450,21450,81
20231027,114800,715999000,21450,21400,21450,21400,70
20231027,114700,714499100,21450,21400,21450,21400,451
20231027,114600,704842450,21350,21350,21400,21350,100
20231027,114500,702706950,21350,21450,21450,21350,284
20231027,114400,696628400,21450,21450,21450,21450,10
20231027,114300,696413900,21450,21450,21450,21450,104
20231027,114200,694183100,21450,21450,21450,21400,108
20231027,114100,691866700,21450,21450,21450,21400,43
20231027,114000,690945900,21450,21450,21450,21400,831
20231027,113900,673121700,21400,21500,21500,21400,94
20231027,113800,671105600,21500,21450,21500,21450,532
20231027,113700,659692500,21450,21400,21450,21400,130
20231027,113600,656909550,21400,21400,21450,21400,366
20231027,113500,649076900,21400,21450,21450,21400,222
20231027,113400,644315600,21400,21450,21450,21400,17
20231027,113300,643951250,21450,21450,21450,21450,323
20231027,113200,637022900,21450,21400,21450,21350,124
20231027,113100,634368350,21450,21400,21450,21400,169
20231027,113000,630751450,21450,21350,21450,21350,2179
20231027,112900,584168650,21350,21350,21350,21250,222
20231027,112800,579438750,21350,21400,21400,21350,206
20231027,112700,575035550,21400,21400,21400,21350,104
20231027,112600,572810000,21400,21350,21400,21300,608
20231027,112500,559822900,21300,21300,21300,21200,1075
20231027,112400,536929900,21300,21250,21300,21250,53
20231027,112300,535801450,21250,21250,21300,21200,212
20231027,112200,531291600,21250,21300,21300,21250,169
20231027,112100,527692850,21300,21300,21350,21250,495
20231027,112000,517144050,21300,21300,21300,21300,232
20231027,111900,512202450,21350,21300,21350,21300,203
20231027,111800,507875900,21300,21300,21350,21300,325
20231027,111700,500948100,21300,21300,21300,21250,67
20231027,111600,499522100,21300,21200,21300,21200,1496
20231027,111500,467732550,21200,21150,21200,21150,371
20231027,111400,459869150,21200,21200,21200,21150,214
20231027,111300,455340350,21150,21200,21200,21150,6
20231027,111200,455213250,21150,21200,21200,21150,407
20231027,111100,446605100,21150,21150,21150,21150,411
20231027,111000,437912450,21100,21050,21150,21000,1075
20231027,110900,415250200,21050,21100,21100,21050,166
20231027,110800,411755200,21050,21050,21100,21050,91
20231027,110700,409839500,21050,21000,21050,21000,1319
20231027,110600,382110800,21000,20950,21000,20950,563
20231027,110500,370315850,20950,20950,20950,20900,5
20231027,110400,370211150,20950,20950,20950,20900,215
20231027,110300,365709200,20900,20950,20950,20900,22
20231027,110200,365249200,20950,20950,20950,20950,169
20231027,110100,361708650,20950,20950,20950,20900,73
20231027,110000,360179500,20950,20950,20950,20950,104
20231027,105900,358000700,20950,20950,20950,20850,98
20231027,105800,355949200,20900,20900,20950,20900,22
20231027,105700,355488900,20950,20900,20950,20900,1380
20231027,105600,326636100,20900,20900,20900,20900,421
20231027,105500,317837200,20900,20850,20900,20850,5
20231027,105400,317732750,20850,20850,20850,20850,301
20231027,105300,311456900,20850,20850,20850,20850,4
20231027,105200,311373500,20850,20850,20850,20850,2
20231027,105100,311331800,20750,20800,20850,20750,1390
20231027,105000,282386850,20800,20800,20800,20800,6
20231027,104900,282262050,20800,20800,20800,20800,73
20231027,104800,280743650,20800,20750,20800,20750,163
20231027,104700,277356300,20800,20800,20800,20750,5
20231027,104600,277252350,20700,20800,20800,20700,177
20231027,104500,273571050,20800,20800,20800,20800,2
20231027,104400,273529450,20800,20800,20800,20800,2
20231027,104300,273487850,20800,20800,20800,20800,2
20231027,104200,273446250,20800,20700,20850,20700,2517
20231027,104100,221142050,20700,20650,20700,20650,215
20231027,104000,216701450,20650,20650,20650,20650,203
20231027,103900,212509500,20650,20600,20650,20600,748
20231027,103800,197100250,20600,20600,20600,20600,3
20231027,103700,197038450,20600,20600,20600,20600,148
20231027,103600,193989650,20600,20600,20600,20600,0
20231027,103500,193989650,20600,20550,20600,20550,162
20231027,103400,190652950,20550,20550,20550,20550,954
20231027,103300,171048250,20550,20500,20550,20500,196
20231027,103200,167030150,20500,20500,20500,20500,4
20231027,103100,166948150,20500,20500,20500,20500,3
20231027,103000,166886650,20500,20550,20550,20500,411
20231027,102900,158461050,20550,20550,20550,20500,102
20231027,102800,156369700,20550,20550,20550,20550,4
20231027,102700,156287500,20550,20550,20550,20550,1
20231027,102600,156266950,20550,20550,20550,20550,3
20231027,102500,156205300,20550,20550,20550,20550,2
20231027,102400,156164200,20550,20550,20550,20550,5
20231027,102300,156061450,20550,20550,20550,20550,0
20231027,102200,156061450,20550,20550,20550,20550,4
20231027,102100,155979250,20550,20550,20550,20550,2
20231027,102000,155938150,20550,20550,20550,20550,9
20231027,101900,155753200,20500,20550,20550,20500,80
20231027,101800,154113050,20550,20550,20550,20550,1
20231027,101700,154092500,20550,20550,20550,20550,5
20231027,101600,153989750,20550,20550,20550,20550,7
20231027,101500,153845900,20550,20550,20550,20550,5
20231027,101400,153743150,20550,20550,20550,20550,0
20231027,101300,153743150,20550,20550,20550,20550,2
20231027,101200,153702050,20550,20500,20550,20500,20
20231027,101100,153291700,20550,20550,20550,20550,4
20231027,101000,153209500,20550,20500,20550,20500,610
20231027,100900,140704400,20500,20500,20500,20500,4
20231027,100800,140622400,20500,20500,20500,20500,4
20231027,100700,140540400,20500,20500,20500,20500,5
20231027,100600,140437900,20450,20450,20450,20450,129
20231027,100500,137799850,20400,20400,20400,20400,0
20231027,100400,137799850,20400,20450,20450,20400,7
20231027,100300,137656800,20450,20450,20450,20450,4
20231027,100200,137575000,20450,20450,20450,20450,11
20231027,100100,137350050,20450,20450,20450,20450,2
20231027,100000,137309150,20450,20450,20450,20450,7
20231027,095900,137166000,20450,20450,20450,20400,5
20231027,095800,137063800,20400,20400,20400,20350,131
20231027,095700,134391800,20400,20400,20400,20400,4
20231027,095600,134310200,20400,20400,20400,20400,4
20231027,095500,134228600,20400,20400,20400,20350,17
20231027,095400,133882300,20400,20400,20400,20400,5
20231027,095300,133780300,20350,20400,20400,20350,19
20231027,095200,133392900,20400,20400,20400,20400,8
20231027,095100,133229700,20400,20400,20400,20400,4
20231027,095000,133148100,20350,20400,20400,20350,38
20231027,094900,132374350,20400,20350,20400,20350,6
20231027,094800,132252050,20400,20400,20400,20400,4
20231027,094700,132170450,20400,20400,20400,20400,2
20231027,094600,132129650,20400,20350,20400,20350,37
20231027,094500,131376350,20350,20350,20350,20350,3
20231027,094400,131315300,20350,20350,20350,20350,8
20231027,094300,131152500,20350,20350,20350,20350,0
20231027,094200,131152500,20350,20350,20350,20350,51
20231027,094100,130114650,20250,20250,20250,20250,240
20231027,094000,125254650,20300,20300,20300,20300,5
20231027,093900,125153150,20300,20250,20350,20200,1508
20231027,093800,94677150,20400,20250,20400,20250,303
20231027,093700,88540950,20300,20350,20400,20300,340
20231027,093600,81637450,20400,20400,20400,20400,4
20231027,093500,81555850,20400,20400,20400,20400,2
20231027,093400,81515050,20450,20450,20450,20450,2
20231027,093300,81474150,20450,20450,20450,20450,4
20231027,093200,81392350,20350,20300,20350,20300,207
20231027,093100,77186050,20350,20350,20400,20350,6
20231027,093000,77063850,20350,20400,20400,20350,1006
20231027,092900,56551250,20450,20400,20450,20400,29
20231027,092800,55959450,20450,20450,20450,20400,142
20231027,092700,53062300,20450,20450,20450,20400,7
20231027,092600,52919200,20450,20450,20450,20450,20
20231027,092500,52510200,20500,20500,20500,20450,74
20231027,092400,50993300,20400,20450,20500,20400,310
20231027,092300,44657000,20500,20500,20500,20500,12
20231027,092200,44411000,20500,20550,20550,20500,35
20231027,092100,43693250,20500,20550,20550,20500,39
20231027,092000,42893700,20550,20550,20550,20550,4
20231027,091900,42811500,20550,20600,20600,20500,382
20231027,091800,34962300,20600,20600,20600,20600,7
20231027,091700,34818100,20600,20600,20600,20600,1
20231027,091600,34797500,20600,20600,20600,20600,3
20231027,091500,34735700,20600,20600,20600,20550,28
20231027,091400,34160150,20600,20600,20600,20600,3
20231027,091300,34098350,20500,20550,20550,20500,300
20231027,091200,27948200,20600,20550,20600,20550,21
20231027,091100,27516550,20550,20550,20600,20550,111
20231027,091000,25235350,20600,20600,20600,20550,390
20231027,090900,17205900,20600,20600,20600,20600,5
20231027,090800,17102900,20600,20600,20600,20600,1
20231027,090700,17082300,20600,20600,20600,20500,83
20231027,090600,15380050,20550,20600,20600,20550,14
20231027,090500,15092150,20600,20500,20600,20500,234
20231027,090400,10294700,20500,20500,20500,20500,2
20231027,090300,10253700,20500,20450,20500,20400,135
20231027,090200,7498900,20500,20450,20500,20450,177
20231027,090100,3879150,20450,20450,20450,20400,68
20231027,090000,2489150,20450,20400,20450,20400,122