stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,193300,74717654250,26200,26200,26200,26200,27389
20231011,193200,74717654250,26200,26200,26200,26200,0
20231011,193100,74717654250,26200,26200,26200,26200,0
20231011,193000,74717654250,26200,26200,26200,26200,0
20231011,192900,74717654250,26200,26200,26200,26200,0
20231011,192800,74717654250,26200,26200,26200,26200,0
20231011,192700,74717654250,26200,26200,26200,26200,0
20231011,192600,74717654250,26200,26200,26200,26200,0
20231011,192500,74717654250,26200,26200,26200,26200,0
20231011,192400,74717654250,26200,26200,26200,26200,0
20231011,192300,74717654250,26200,26200,26200,26200,0
20231011,192200,74717654250,26200,26200,26200,26200,0
20231011,192100,74717654250,26200,26200,26200,26200,0
20231011,192000,74717654250,26200,26200,26200,26200,0
20231011,191900,74717654250,26200,26200,26200,26200,0
20231011,191800,74717654250,26200,26200,26200,26200,0
20231011,191700,74717654250,26200,26200,26200,26200,0
20231011,191600,74717654250,26200,26200,26200,26200,0
20231011,191500,74717654250,26200,26200,26200,26200,0
20231011,191400,74717654250,26200,26200,26200,26200,0
20231011,191300,74717654250,26200,26200,26200,26200,0
20231011,191200,74717654250,26200,26200,26200,26200,0
20231011,191100,74717654250,26200,26200,26200,26200,0
20231011,191000,74717654250,26200,26200,26200,26200,0
20231011,190900,74717654250,26200,26200,26200,26200,0
20231011,190800,74717654250,26200,26200,26200,26200,0
20231011,190700,74717654250,26200,26200,26200,26200,0
20231011,190600,74717654250,26200,26200,26200,26200,0
20231011,190500,74717654250,26200,26200,26200,26200,0
20231011,190400,74717654250,26200,26200,26200,26200,0
20231011,190300,74717654250,26200,26200,26200,26200,27389
20231011,190200,74717654250,26200,26200,26200,26200,0
20231011,190100,74717654250,26200,26200,26200,26200,0
20231011,190000,74717654250,26200,26200,26200,26200,0
20231011,185900,74717654250,26200,26200,26200,26200,0
20231011,185800,74717654250,26200,26200,26200,26200,0
20231011,185700,74717654250,26200,26200,26200,26200,0
20231011,185600,74717654250,26200,26200,26200,26200,0
20231011,185500,74717654250,26200,26200,26200,26200,0
20231011,185400,74717654250,26200,26200,26200,26200,0
20231011,185300,74717654250,26200,26200,26200,26200,0
20231011,185200,74717654250,26200,26200,26200,26200,0
20231011,185100,74717654250,26200,26200,26200,26200,0
20231011,185000,74717654250,26200,26200,26200,26200,0
20231011,184900,74717654250,26200,26200,26200,26200,0
20231011,184800,74717654250,26200,26200,26200,26200,0
20231011,184700,74717654250,26200,26200,26200,26200,0
20231011,184600,74717654250,26200,26200,26200,26200,0
20231011,184500,74717654250,26200,26200,26200,26200,0
20231011,184400,74717654250,26200,26200,26200,26200,0
20231011,184300,74717654250,26200,26200,26200,26200,0
20231011,184200,74717654250,26200,26200,26200,26200,0
20231011,184100,74717654250,26200,26200,26200,26200,0
20231011,184000,74717654250,26200,26200,26200,26200,0
20231011,183900,74717654250,26200,26200,26200,26200,0
20231011,183800,74717654250,26200,26200,26200,26200,0
20231011,183700,74717654250,26200,26200,26200,26200,0
20231011,183600,74717654250,26200,26200,26200,26200,0
20231011,183500,74717654250,26200,26200,26200,26200,0
20231011,183400,74717654250,26200,26200,26200,26200,0
20231011,183300,74717654250,26200,26200,26200,26200,27389
20231011,183200,74717654250,26200,26200,26200,26200,0
20231011,183100,74717654250,26200,26200,26200,26200,0
20231011,183000,74717654250,26200,26200,26200,26200,0
20231011,182900,74717654250,26200,26200,26200,26200,0
20231011,182800,74717654250,26200,26200,26200,26200,0
20231011,182700,74717654250,26200,26200,26200,26200,0
20231011,182600,74717654250,26200,26200,26200,26200,0
20231011,182500,74717654250,26200,26200,26200,26200,0
20231011,182400,74717654250,26200,26200,26200,26200,0
20231011,182300,74717654250,26200,26200,26200,26200,0
20231011,182200,74717654250,26200,26200,26200,26200,0
20231011,182100,74717654250,26200,26200,26200,26200,0
20231011,182000,74717654250,26200,26200,26200,26200,0
20231011,181900,74717654250,26200,26200,26200,26200,0
20231011,181800,74717654250,26200,26200,26200,26200,0
20231011,181700,74717654250,26200,26200,26200,26200,0
20231011,181600,74717654250,26200,26200,26200,26200,0
20231011,181500,74717654250,26200,26200,26200,26200,0
20231011,181400,74717654250,26200,26200,26200,26200,0
20231011,181300,74717654250,26200,26200,26200,26200,0
20231011,181200,74717654250,26200,26200,26200,26200,0
20231011,181100,74717654250,26200,26200,26200,26200,0
20231011,181000,74717654250,26200,26200,26200,26200,0
20231011,180900,74717654250,26200,26200,26200,26200,0
20231011,180800,74717654250,26200,26200,26200,26200,0
20231011,180700,74717654250,26200,26200,26200,26200,0
20231011,180600,74717654250,26200,26200,26200,26200,0
20231011,180500,74717654250,26200,26200,26200,26200,0
20231011,180400,74717654250,26200,26200,26200,26200,0
20231011,180300,74717654250,26200,26200,26200,26200,27389
20231011,180200,74717654250,26200,26200,26200,26200,0
20231011,180100,74717654250,26200,26200,26200,26200,0
20231011,180000,74717654250,26200,26200,26200,26200,0
20231011,175900,74717654250,26200,26200,26200,26200,0
20231011,175800,74717654250,26200,26200,26200,26200,0
20231011,175700,74717654250,26200,26200,26200,26200,0
20231011,175600,74717654250,26200,26200,26200,26200,0
20231011,175500,74717654250,26200,26200,26200,26200,0
20231011,175400,74717654250,26200,26200,26200,26200,0
20231011,175300,74717654250,26200,26200,26200,26200,0
20231011,175200,74717654250,26200,26200,26200,26200,0
20231011,175100,74717654250,26200,26200,26200,26200,0
20231011,175000,74717654250,26200,26200,26200,26200,0
20231011,174900,74717654250,26200,26200,26200,26200,0
20231011,174800,74717654250,26200,26200,26200,26200,0
20231011,174700,74717654250,26200,26200,26200,26200,0
20231011,174600,74717654250,26200,26200,26200,26200,0
20231011,174500,74717654250,26200,26200,26200,26200,0
20231011,174400,74717654250,26200,26200,26200,26200,0
20231011,174300,74717654250,26200,26200,26200,26200,0
20231011,174200,74717654250,26200,26200,26200,26200,0
20231011,174100,74717654250,26200,26200,26200,26200,0
20231011,174000,74717654250,26200,26200,26200,26200,0
20231011,173900,74717654250,26200,26200,26200,26200,0
20231011,173800,74717654250,26200,26200,26200,26200,0
20231011,173700,74717654250,26200,26200,26200,26200,0
20231011,173600,74717654250,26200,26200,26200,26200,0
20231011,173500,74717654250,26200,26200,26200,26200,0
20231011,173400,74717654250,26200,26200,26200,26200,0
20231011,173300,74717654250,26200,26200,26200,26200,27389
20231011,173200,74717654250,26200,26200,26200,26200,0
20231011,173100,74717654250,26200,26200,26200,26200,0
20231011,173000,74717654250,26200,26200,26200,26200,0
20231011,172900,74717654250,26200,26200,26200,26200,0
20231011,172800,74717654250,26200,26200,26200,26200,0
20231011,172700,74717654250,26200,26200,26200,26200,0
20231011,172600,74717654250,26200,26200,26200,26200,0
20231011,172500,74717654250,26200,26200,26200,26200,0
20231011,172400,74717654250,26200,26200,26200,26200,0
20231011,172300,74717654250,26200,26200,26200,26200,0
20231011,172200,74717654250,26200,26200,26200,26200,0
20231011,172100,74717654250,26200,26200,26200,26200,0
20231011,172000,74717654250,26200,26200,26200,26200,0
20231011,171900,74717654250,26200,26200,26200,26200,0
20231011,171800,74717654250,26200,26200,26200,26200,0
20231011,171700,74717654250,26200,26200,26200,26200,0
20231011,171600,74717654250,26200,26200,26200,26200,0
20231011,171500,74717654250,26200,26200,26200,26200,0
20231011,171400,74717654250,26200,26200,26200,26200,0
20231011,171300,74717654250,26200,26200,26200,26200,0
20231011,171200,74717654250,26200,26200,26200,26200,0
20231011,171100,74717654250,26200,26200,26200,26200,0
20231011,171000,74717654250,26200,26200,26200,26200,0
20231011,170900,74717654250,26200,26200,26200,26200,0
20231011,170800,74717654250,26200,26200,26200,26200,0
20231011,170700,74717654250,26200,26200,26200,26200,0
20231011,170600,74717654250,26200,26200,26200,26200,0
20231011,170500,74717654250,26200,26200,26200,26200,0
20231011,170400,74717654250,26200,26200,26200,26200,0
20231011,170300,74717654250,26200,26200,26200,26200,27389
20231011,170200,74717654250,26200,26200,26200,26200,0
20231011,170100,74717654250,26200,26200,26200,26200,0
20231011,170000,74717654250,26200,26200,26200,26200,0
20231011,165900,74717654250,26200,26200,26200,26200,0
20231011,165800,74717654250,26200,26200,26200,26200,0
20231011,165700,74717654250,26200,26200,26200,26200,0
20231011,165600,74717654250,26200,26200,26200,26200,0
20231011,165500,74717654250,26200,26200,26200,26200,0
20231011,165400,74717654250,26200,26200,26200,26200,0
20231011,165300,74717654250,26200,26200,26200,26200,0
20231011,165200,74717654250,26200,26200,26200,26200,0
20231011,165100,74717654250,26200,26200,26200,26200,0
20231011,165000,74717654250,26200,26200,26200,26200,0
20231011,164900,74717654250,26200,26200,26200,26200,0
20231011,164800,74717654250,26200,26200,26200,26200,0
20231011,164700,74717654250,26200,26200,26200,26200,0
20231011,164600,74717654250,26200,26200,26200,26200,0
20231011,164500,74717654250,26200,26200,26200,26200,0
20231011,164400,74717654250,26200,26200,26200,26200,0
20231011,164300,74717654250,26200,26200,26200,26200,0
20231011,164200,74717654250,26200,26200,26200,26200,0
20231011,164100,74717654250,26200,26200,26200,26200,0
20231011,164000,74717654250,26200,26200,26200,26200,0
20231011,163900,74717654250,26200,26200,26200,26200,0
20231011,163800,74717654250,26200,26200,26200,26200,0
20231011,163700,74717654250,26200,26200,26200,26200,0
20231011,163600,74717654250,26200,26200,26200,26200,0
20231011,163500,74717654250,26200,26200,26200,26200,0
20231011,163400,74717654250,26200,26200,26200,26200,0
20231011,163300,74717654250,26200,26200,26200,26200,27389
20231011,163200,74717654250,26200,26200,26200,26200,0
20231011,163100,74717654250,26200,26200,26200,26200,0
20231011,163000,74717654250,26200,26200,26200,26200,0
20231011,162900,74717654250,26200,26200,26200,26200,0
20231011,162800,74717654250,26200,26200,26200,26200,0
20231011,162700,74717654250,26200,26200,26200,26200,0
20231011,162600,74717654250,26200,26200,26200,26200,0
20231011,162500,74717654250,26200,26200,26200,26200,0
20231011,162400,74717654250,26200,26200,26200,26200,0
20231011,162300,74717654250,26200,26200,26200,26200,0
20231011,162200,74717654250,26200,26200,26200,26200,0
20231011,162100,74717654250,26200,26200,26200,26200,0
20231011,162000,74717654250,26200,26200,26200,26200,0
20231011,161900,74717654250,26200,26200,26200,26200,0
20231011,161800,74717654250,26200,26200,26200,26200,0
20231011,161700,74717654250,26200,26200,26200,26200,0
20231011,161600,74717654250,26200,26200,26200,26200,0
20231011,161500,74717654250,26200,26200,26200,26200,0
20231011,161400,74717654250,26200,26200,26200,26200,0
20231011,161300,74717654250,26200,26200,26200,26200,0
20231011,161200,74717654250,26200,26200,26200,26200,0
20231011,161100,74717654250,26200,26200,26200,26200,0
20231011,161000,74717654250,26200,26200,26200,26200,0
20231011,160900,74717654250,26200,26200,26200,26200,0
20231011,160800,74717654250,26200,26200,26200,26200,0
20231011,160700,74717654250,26200,26200,26200,26200,0
20231011,160600,74717654250,26200,26200,26200,26200,0
20231011,160500,74717654250,26200,26200,26200,26200,0
20231011,160400,74717654250,26200,26200,26200,26200,0
20231011,160300,74717654250,26200,26200,26200,26200,27389
20231011,160200,74717654250,26200,26200,26200,26200,0
20231011,160100,74717654250,26200,26200,26200,26200,0
20231011,160000,74717654250,26200,26200,26200,26200,0
20231011,155900,74717654250,26200,26200,26200,26200,0
20231011,155800,74717654250,26200,26200,26200,26200,0
20231011,155700,74717654250,26200,26200,26200,26200,0
20231011,155600,74717654250,26200,26200,26200,26200,0
20231011,155500,74717654250,26200,26200,26200,26200,0
20231011,155400,74717654250,26200,26200,26200,26200,0
20231011,155300,74717654250,26200,26200,26200,26200,0
20231011,155200,74717654250,26200,26200,26200,26200,0
20231011,155100,74717654250,26200,26200,26200,26200,0
20231011,155000,74717654250,26200,26200,26200,26200,0
20231011,154900,74717654250,26200,26200,26200,26200,0
20231011,154800,74717654250,26200,26200,26200,26200,0
20231011,154700,74717654250,26200,26200,26200,26200,0
20231011,154600,74717654250,26200,26200,26200,26200,0
20231011,154500,74717654250,26200,26200,26200,26200,0
20231011,154400,74717654250,26200,26200,26200,26200,0
20231011,154300,74717654250,26200,26200,26200,26200,0
20231011,154200,74717654250,26200,26200,26200,26200,0
20231011,154100,74717654250,26200,26200,26200,26200,0
20231011,154000,74717654250,26200,26200,26200,26200,0
20231011,153900,74717654250,26200,26200,26200,26200,0
20231011,153800,74717654250,26200,26200,26200,26200,0
20231011,153700,74717654250,26200,26200,26200,26200,0
20231011,153600,74717654250,26200,26200,26200,26200,0
20231011,153500,74717654250,26200,26200,26200,26200,0
20231011,153400,74717654250,26200,26200,26200,26200,0
20231011,153300,74717654250,26200,26200,26200,26200,27389
20231011,153200,74717654250,26200,26200,26200,26200,0
20231011,153100,74717654250,26200,26200,26200,26200,0
20231011,153000,74717654250,26200,26200,26200,26200,27389
20231011,152900,74000062450,26200,26200,26200,26200,0
20231011,152800,74000062450,26200,26200,26200,26200,0
20231011,152700,74000062450,26200,26200,26200,26200,0
20231011,152600,74000062450,26200,26200,26200,26200,0
20231011,152500,74000062450,26200,26200,26200,26200,0
20231011,152400,74000062450,26200,26200,26200,26200,0
20231011,152300,74000062450,26200,26200,26200,26200,0
20231011,152200,74000062450,26200,26200,26200,26200,0
20231011,152100,74000062450,26200,26200,26200,26200,0
20231011,152000,74000062450,26200,26200,26200,26200,0
20231011,151900,74000062450,26200,26200,26200,26150,3931
20231011,151800,73897155800,26200,26150,26200,26150,4553
20231011,151700,73777948300,26150,26150,26200,26100,13337
20231011,151600,73429260900,26150,26150,26150,26100,1324
20231011,151500,73394674450,26150,26150,26150,26050,2033
20231011,151400,73341576800,26100,26100,26150,26050,4676
20231011,151300,73219520650,26100,26100,26150,26050,12309
20231011,151200,72898226900,26150,26200,26200,26150,14468
20231011,151100,72519848400,26150,26200,26250,26150,15152
20231011,151000,72122937100,26250,26250,26250,26200,4046
20231011,150900,72016746250,26200,26250,26250,26200,2882
20231011,150800,71941125200,26250,26250,26250,26200,5600
20231011,150700,71794204100,26200,26250,26250,26200,5695
20231011,150600,71644746150,26200,26250,26250,26200,4716
20231011,150500,71521096600,26300,26250,26300,26200,6733
20231011,150400,71344352450,26250,26250,26250,26200,2070
20231011,150300,71290032200,26250,26250,26250,26200,3800
20231011,150200,71190424150,26250,26250,26250,26200,1288
20231011,150100,71156635600,26200,26200,26250,26200,2557
20231011,150000,71089597800,26200,26250,26250,26200,1906
20231011,145900,71039573100,26250,26250,26250,26200,837
20231011,145800,71017603550,26200,26250,26300,26200,4768
20231011,145700,70892451850,26300,26300,26300,26250,1056
20231011,145600,70864688700,26300,26300,26300,26250,2297
20231011,145500,70804288050,26300,26300,26300,26250,1199
20231011,145400,70772768900,26250,26250,26300,26200,3495
20231011,145300,70681015450,26250,26200,26250,26200,2017
20231011,145200,70628075150,26250,26200,26250,26200,4541
20231011,145100,70508951100,26250,26250,26250,26200,3744
20231011,145000,70410785450,26250,26300,26300,26200,3147
20231011,144900,70328142700,26250,26250,26300,26250,2182
20231011,144800,70270824350,26250,26250,26300,26250,3649
20231011,144700,70175013000,26250,26200,26250,26200,1719
20231011,144600,70129892450,26200,26300,26300,26200,2046
20231011,144500,70076160600,26300,26300,26300,26250,5734
20231011,144400,69925616250,26300,26250,26300,26200,4049
20231011,144300,69819278150,26200,26250,26250,26200,2417
20231011,144200,69755875400,26250,26250,26250,26200,1507
20231011,144100,69716335850,26200,26150,26250,26150,2280
20231011,144000,69656604250,26200,26200,26200,26150,1941
20231011,143900,69605786350,26200,26200,26250,26150,2006
20231011,143800,69553249000,26200,26200,26250,26200,5434
20231011,143700,69410856600,26200,26250,26250,26200,825
20231011,143600,69389204950,26250,26300,26300,26250,5402
20231011,143500,69247381800,26300,26300,26300,26250,844
20231011,143400,69225195650,26300,26300,26300,26250,767
20231011,143300,69205047350,26250,26250,26300,26250,500
20231011,143200,69191900350,26300,26300,26300,26250,1481
20231011,143100,69152963550,26300,26250,26300,26250,976
20231011,143000,69127330000,26250,26300,26300,26250,2713
20231011,142900,69056090200,26300,26250,26300,26250,415
20231011,142800,69045181650,26300,26300,26350,26250,864
20231011,142700,69022450250,26300,26300,26300,26250,2214
20231011,142600,68964227300,26250,26250,26300,26250,911
20231011,142500,68940295350,26300,26300,26300,26200,6416
20231011,142400,68771806750,26300,26300,26300,26250,5251
20231011,142300,68633735850,26250,26300,26300,26250,1410
20231011,142200,68596660750,26300,26300,26300,26250,1253
20231011,142100,68563707950,26300,26300,26300,26250,629
20231011,142000,68547176750,26300,26300,26300,26250,1256
20231011,141900,68514166050,26300,26300,26300,26250,1345
20231011,141800,68478805100,26250,26250,26300,26250,1025
20231011,141700,68451865200,26300,26250,26300,26200,3672
20231011,141600,68355433150,26300,26250,26300,26250,1862
20231011,141500,68306493500,26250,26250,26300,26250,1930
20231011,141400,68255808750,26300,26300,26300,26250,733
20231011,141300,68236536450,26300,26250,26300,26250,796
20231011,141200,68215609400,26300,26300,26300,26250,914
20231011,141100,68191584950,26300,26200,26300,26150,3963
20231011,141000,68087522100,26250,26250,26250,26150,1683
20231011,140900,68043383400,26250,26150,26250,26150,1887
20231011,140800,67993969750,26150,26250,26250,26150,7201
20231011,140700,67805455250,26250,26250,26250,26200,875
20231011,140600,67782488000,26250,26250,26300,26200,903
20231011,140500,67758762000,26250,26300,26300,26250,1298
20231011,140400,67724662850,26250,26250,26300,26250,893
20231011,140300,67701182100,26300,26250,26300,26200,3474
20231011,140200,67609979250,26200,26250,26250,26200,710
20231011,140100,67591343250,26250,26200,26300,26200,2052
20231011,140000,67537484450,26250,26250,26250,26200,1082
20231011,135900,67509084950,26250,26250,26250,26200,906
20231011,135800,67485308450,26250,26150,26250,26150,2458
20231011,135700,67420926500,26200,26200,26200,26150,2284
20231011,135600,67361112150,26200,26200,26200,26150,1120
20231011,135500,67331795600,26150,26200,26200,26150,1197
20231011,135400,67300454700,26200,26200,26200,26150,1391
20231011,135300,67264028250,26200,26250,26250,26150,2776
20231011,135200,67191288350,26200,26200,26250,26150,1478
20231011,135100,67152554400,26200,26150,26200,26150,1758
20231011,135000,67106548850,26200,26150,26200,26150,1721
20231011,134900,67061513100,26150,26250,26250,26150,2196
20231011,134800,67003990850,26250,26250,26300,26200,2670
20231011,134700,66933905950,26250,26250,26250,26200,617
20231011,134600,66917711150,26250,26250,26300,26200,3907
20231011,134500,66815172250,26250,26250,26250,26200,1307
20231011,134400,66780868550,26250,26200,26300,26200,2874
20231011,134300,66705433450,26200,26200,26250,26200,4554
20231011,134200,66586065100,26200,26150,26200,26100,4238
20231011,134100,66475288600,26150,26150,26150,26100,2151
20231011,134000,66419115550,26150,26150,26150,26100,2888
20231011,133900,66343643500,26150,26150,26150,26100,1936
20231011,133800,66293049450,26200,26150,26200,26100,5300
20231011,133700,66154444000,26200,26150,26200,26150,2833
20231011,133600,66080333950,26200,26150,26200,26100,7330
20231011,133500,65888724000,26100,26250,26250,26100,17938
20231011,133400,65419210500,26250,26300,26300,26250,3530
20231011,133300,65326514400,26300,26250,26300,26250,926
20231011,133200,65302193550,26250,26250,26300,26250,2146
20231011,133100,65245828200,26250,26250,26300,26250,1209
20231011,133000,65214078200,26250,26300,26300,26250,1584
20231011,132900,65172466300,26300,26250,26350,26250,2139
20231011,132800,65116262950,26300,26300,26300,26250,3020
20231011,132700,65036906900,26300,26400,26400,26300,11548
20231011,132600,64732854150,26400,26400,26450,26350,1140
20231011,132500,64702753450,26400,26450,26450,26400,11932
20231011,132400,64387395800,26450,26450,26450,26400,4401
20231011,132300,64271075000,26450,26450,26500,26450,13999
20231011,132200,63900475350,26450,26400,26450,26400,2716
20231011,132100,63828666750,26450,26400,26450,26400,1594
20231011,132000,63786546400,26400,26400,26450,26350,3952
20231011,131900,63682200600,26400,26400,26400,26350,1835
20231011,131800,63633770700,26400,26450,26450,26400,7178
20231011,131700,63444034300,26450,26300,26450,26300,12172
20231011,131600,63123395300,26300,26250,26300,26250,1816
20231011,131500,63075703800,26250,26300,26300,26250,2381
20231011,131400,63013169400,26300,26300,26300,26250,2841
20231011,131300,62938556600,26350,26350,26350,26250,9597
20231011,131200,62686224850,26300,26350,26350,26300,4882
20231011,131100,62557791500,26350,26400,26400,26350,6573
20231011,131000,62384495150,26400,26400,26400,26350,3964
20231011,130900,62279864100,26400,26400,26400,26350,980
20231011,130800,62254013250,26400,26350,26400,26300,2120
20231011,130700,62198151250,26350,26400,26400,26350,3146
20231011,130600,62115227600,26400,26350,26400,26350,1549
20231011,130500,62074342200,26350,26350,26400,26350,2658
20231011,130400,62004175650,26350,26400,26400,26350,1552
20231011,130300,61963208000,26400,26400,26400,26350,2873
20231011,130200,61887487350,26350,26400,26400,26350,564
20231011,130100,61872600750,26400,26350,26400,26350,5349
20231011,130000,61731616100,26350,26350,26350,26300,1502
20231011,125900,61692079900,26300,26300,26300,26300,1129
20231011,125800,61662387200,26300,26300,26350,26300,1962
20231011,125700,61610706700,26350,26350,26350,26300,670
20231011,125600,61593074950,26350,26350,26350,26300,184
20231011,125500,61588232700,26350,26300,26350,26300,516
20231011,125400,61574649900,26300,26350,26350,26300,1109
20231011,125300,61545476500,26350,26350,26350,26300,1132
20231011,125200,61515703850,26350,26300,26350,26300,1462
20231011,125100,61477238550,26300,26300,26300,26300,1206
20231011,125000,61445520750,26300,26300,26350,26300,4201
20231011,124900,61335033750,26300,26350,26350,26300,789
20231011,124800,61314273850,26350,26350,26350,26300,615
20231011,124700,61298077900,26300,26350,26350,26300,740
20231011,124600,61278600300,26350,26350,26400,26350,1949
20231011,124500,61227243900,26350,26400,26400,26350,624
20231011,124400,61210794350,26400,26400,26400,26350,259
20231011,124300,61203958050,26400,26400,26400,26350,233
20231011,124200,61197811950,26400,26350,26400,26350,2878
20231011,124100,61121900200,26350,26350,26400,26350,3757
20231011,124000,61022852200,26350,26350,26350,26300,644
20231011,123900,61005890150,26350,26300,26350,26300,523
20231011,123800,60992110100,26300,26350,26400,26300,2735
20231011,123700,60920043300,26350,26350,26350,26350,894
20231011,123600,60896486400,26350,26350,26350,26300,1592
20231011,123500,60854539800,26350,26300,26350,26300,114
20231011,123400,60851540400,26300,26300,26350,26300,686
20231011,123300,60833487550,26300,26300,26350,26300,3960
20231011,123200,60729327400,26300,26250,26300,26250,1912
20231011,123100,60679047000,26300,26250,26300,26250,384
20231011,123000,60668960600,26250,26300,26300,26250,331
20231011,122900,60660257150,26300,26300,26300,26250,140
20231011,122800,60656577150,26250,26250,26300,26250,776
20231011,122700,60636195100,26250,26350,26350,26250,2245
20231011,122600,60577148100,26350,26300,26350,26300,249
20231011,122500,60570587050,26350,26350,26350,26300,792
20231011,122400,60549752550,26350,26350,26350,26300,1496
20231011,122300,60510333500,26300,26300,26350,26250,562
20231011,122200,60495553700,26350,26300,26350,26300,521
20231011,122100,60481850400,26300,26300,26300,26250,894
20231011,122000,60458338950,26250,26250,26300,26200,3604
20231011,121900,60363593450,26250,26300,26300,26200,5423
20231011,121800,60221097250,26300,26250,26300,26200,3965
20231011,121700,60116919700,26250,26200,26250,26200,3775
20231011,121600,60017926000,26200,26300,26300,26200,918
20231011,121500,59993844450,26300,26350,26350,26250,766
20231011,121400,59973730400,26400,26250,26400,26200,12353
20231011,121300,59648151700,26250,26250,26250,26200,1421
20231011,121200,59610890750,26200,26250,26250,26200,896
20231011,121100,59587390700,26250,26200,26250,26200,1810
20231011,121000,59539882250,26250,26250,26250,26200,732
20231011,120900,59520672800,26250,26200,26250,26200,463
20231011,120800,59508541850,26250,26250,26300,26200,2721
20231011,120700,59437118800,26250,26250,26300,26250,333
20231011,120600,59428377450,26250,26250,26300,26250,2490
20231011,120500,59362947850,26250,26300,26300,26250,1477
20231011,120400,59324111700,26300,26300,26300,26200,833
20231011,120300,59302243500,26250,26200,26250,26200,1751
20231011,120200,59256294200,26250,26200,26250,26200,757
20231011,120100,59236453100,26200,26250,26250,26200,1339
20231011,120000,59201354550,26250,26250,26300,26250,5803
20231011,115900,59049011000,26250,26350,26350,26250,833
20231011,115800,59027089550,26300,26350,26350,26300,2935
20231011,115700,58949879600,26350,26350,26400,26300,1602
20231011,115600,58907657500,26400,26400,26400,26350,383
20231011,115500,58897551950,26400,26400,26450,26350,1970
20231011,115400,58845531050,26400,26400,26450,26350,2321
20231011,115300,58784199700,26400,26400,26400,26350,766
20231011,115200,58763977450,26400,26300,26400,26300,2492
20231011,115100,58698299400,26300,26350,26350,26300,158
20231011,115000,58694136150,26350,26400,26400,26300,1875
20231011,114900,58644698650,26400,26350,26400,26350,811
20231011,114800,58623315150,26350,26300,26350,26300,1421
20231011,114700,58585872050,26300,26300,26350,26300,568
20231011,114600,58570907150,26350,26400,26400,26300,1223
20231011,114500,58538672850,26400,26350,26400,26350,1087
20231011,114400,58510011150,26350,26400,26400,26300,1785
20231011,114300,58462971100,26400,26350,26400,26300,1437
20231011,114200,58425103800,26350,26300,26350,26300,959
20231011,114100,58399859650,26300,26300,26350,26300,1060
20231011,114000,58371956600,26300,26250,26350,26250,1969
20231011,113900,58320143650,26250,26300,26350,26250,1938
20231011,113800,58269225500,26300,26350,26400,26300,5302
20231011,113700,58129531100,26400,26400,26400,26350,958
20231011,113600,58104243550,26400,26350,26400,26350,1096
20231011,113500,58075330650,26400,26400,26400,26350,1268
20231011,113400,58041885050,26400,26400,26400,26350,1000
20231011,113300,58015490000,26400,26450,26450,26400,7405
20231011,113200,57819742150,26450,26450,26450,26400,1770
20231011,113100,57772928700,26400,26400,26450,26400,3454
20231011,113000,57681705450,26400,26350,26400,26350,4515
20231011,112900,57562522900,26350,26300,26400,26300,1074
20231011,112800,57534205750,26350,26350,26350,26300,2673
20231011,112700,57463777350,26300,26300,26350,26300,313
20231011,112600,57455537400,26300,26350,26350,26300,1254
20231011,112500,57422534350,26300,26300,26350,26300,2113
20231011,112400,57366953650,26350,26350,26350,26300,621
20231011,112300,57350602400,26350,26300,26350,26300,1922
20231011,112200,57300029000,26300,26300,26350,26250,2543
20231011,112100,57233110850,26300,26250,26300,26250,2096
20231011,112000,57178052350,26250,26250,26300,26200,3030
20231011,111900,57098516350,26250,26150,26250,26150,2551
20231011,111800,57031684700,26150,26150,26200,26150,2795
20231011,111700,56958529050,26150,26150,26200,26150,1049
20231011,111600,56931085400,26150,26150,26200,26150,2855
20231011,111500,56856424100,26150,26150,26200,26100,7498
20231011,111400,56660355350,26150,26200,26250,26100,14858
20231011,111300,56271594850,26250,26300,26300,26200,5248
20231011,111200,56133825450,26300,26250,26300,26250,1092
20231011,111100,56105131950,26250,26300,26300,26250,1548
20231011,111000,56064472650,26250,26250,26300,26250,1674
20231011,110900,56020505750,26300,26300,26300,26250,2175
20231011,110800,55963319600,26300,26300,26300,26250,985
20231011,110700,55937431350,26300,26300,26300,26250,2451
20231011,110600,55872994500,26300,26300,26350,26250,2067
20231011,110500,55818639100,26300,26300,26350,26300,6494
20231011,110400,55647813350,26350,26350,26350,26300,1386
20231011,110300,55611302850,26300,26300,26350,26300,1291
20231011,110200,55577328300,26300,26400,26400,26300,1175
20231011,110100,55546373950,26400,26350,26400,26300,1669
20231011,110000,55502355650,26350,26400,26400,26350,2377
20231011,105900,55439720350,26400,26350,26400,26300,5230
20231011,105800,55301936650,26350,26400,26400,26350,4984
20231011,105700,55170551300,26400,26350,26400,26300,3898
20231011,105600,55067850200,26350,26300,26350,26300,1507
20231011,105500,55028162500,26300,26300,26350,26300,1127
20231011,105400,54998516250,26350,26300,26350,26250,3692
20231011,105300,54901514650,26300,26300,26350,26250,4677
20231011,105200,54778485300,26350,26300,26350,26300,544
20231011,105100,54764158600,26300,26300,26300,26250,4616
20231011,105000,54642777800,26300,26350,26350,26300,2896
20231011,104900,54566589200,26300,26300,26400,26300,3923
20231011,104800,54463219100,26350,26350,26350,26300,2756
20231011,104700,54390696000,26350,26350,26350,26300,2116
20231011,104600,54334964450,26350,26300,26350,26300,3508
20231011,104500,54242654050,26300,26250,26350,26200,34951
20231011,104400,53325955150,26250,26300,26350,26250,6788
20231011,104300,53147607600,26300,26300,26350,26300,2448
20231011,104200,53083186900,26300,26300,26350,26300,4354
20231011,104100,52968653400,26350,26400,26400,26350,3163
20231011,104000,52885293600,26400,26300,26400,26300,4160
20231011,103900,52775672000,26300,26400,26400,26300,4265
20231011,103800,52663263250,26400,26400,26450,26350,1189
20231011,103700,52631869700,26400,26350,26450,26350,5803
20231011,103600,52478758350,26350,26350,26400,26350,5632
20231011,103500,52330317450,26350,26350,26400,26350,6436
20231011,103400,52160582300,26350,26400,26400,26350,4301
20231011,103300,52047158250,26400,26450,26450,26300,22930
20231011,103200,51442587700,26450,26550,26550,26450,5106
20231011,103100,51307434900,26550,26550,26600,26500,5236
20231011,103000,51168487900,26550,26600,26600,26550,1200
20231011,102900,51136622450,26550,26550,26600,26500,2418
20231011,102800,51072409450,26600,26550,26600,26500,3286
20231011,102700,50985198500,26550,26550,26600,26450,9794
20231011,102600,50725793800,26550,26600,26600,26550,2260
20231011,102500,50665753200,26550,26600,26650,26550,5106
20231011,102400,50530089550,26600,26600,26650,26550,3278
20231011,102300,50442922300,26600,26700,26700,26600,6785
20231011,102200,50262233950,26650,26700,26750,26650,6378
20231011,102100,50091934250,26750,26750,26750,26700,1558
20231011,102000,50050280550,26750,26750,26750,26700,1391
20231011,101900,50013104700,26750,26750,26750,26700,5307
20231011,101800,49871336850,26750,26650,26750,26650,4585
20231011,101700,49748733500,26700,26800,26800,26650,5291
20231011,101600,49607317700,26750,26650,26800,26650,21154
20231011,101500,49041942500,26700,26650,26700,26600,4501
20231011,101400,48921950950,26650,26550,26700,26550,8620
20231011,101300,48692310650,26550,26550,26600,26500,5426
20231011,101200,48548362950,26550,26600,26600,26500,8041
20231011,101100,48334951850,26600,26600,26650,26550,2039
20231011,101000,48280723950,26600,26600,26650,26550,4005
20231011,100900,48174220100,26550,26600,26650,26550,3049
20231011,100800,48093157300,26600,26600,26650,26550,2869
20231011,100700,48016773400,26600,26650,26650,26550,3478
20231011,100600,47924267500,26650,26500,26650,26500,8703
20231011,100500,47692919350,26500,26500,26550,26500,2524
20231011,100400,47625997800,26550,26550,26550,26500,3031
20231011,100300,47545658400,26500,26500,26550,26450,10264
20231011,100200,47273670750,26500,26700,26700,26450,18851
20231011,100100,46772850050,26700,26800,26800,26700,12978
20231011,100000,46425789350,26750,26600,26800,26600,15488
20231011,095900,46012248200,26600,26600,26700,26550,12424
20231011,095800,45681365500,26650,26600,26650,26500,13565
20231011,095700,45320877650,26650,26750,26750,26600,12351
20231011,095600,44991685800,26750,26700,26750,26650,8318
20231011,095500,44769595850,26750,26600,26750,26600,13299
20231011,095400,44414541550,26600,26800,26850,26600,18982
20231011,095300,43908073100,26850,26800,26850,26750,12049
20231011,095200,43584995950,26800,26850,26850,26750,17517
20231011,095100,43115279000,26850,26650,26850,26650,21819
20231011,095000,42531414500,26700,26700,26750,26650,16076
20231011,094900,42102197100,26700,26700,26750,26550,27049
20231011,094800,41380688100,26700,26900,26900,26700,55478
20231011,094700,39890942000,26900,26500,26900,26500,73076
20231011,094600,37937694350,26550,26650,26700,26500,28819
20231011,094500,37170638300,26650,26600,26700,26550,66623
20231011,094400,35396453400,26550,26450,26550,26400,60148
20231011,094300,33802034900,26450,26350,26500,26300,65473
20231011,094200,32072425850,26300,26300,26350,26250,10098
20231011,094100,31806850050,26350,26250,26350,26150,18005
20231011,094000,31333703900,26200,26250,26350,26150,23241
20231011,093900,30723069000,26250,26250,26250,26200,9065
20231011,093800,30485297600,26250,26100,26250,26100,5710
20231011,093700,30335854150,26100,26100,26150,26050,10700
20231011,093600,30056547000,26100,26150,26200,26100,3843
20231011,093500,29956082350,26150,26200,26250,26100,9044
20231011,093400,29719323600,26250,26200,26300,26200,12225
20231011,093300,29398638000,26250,26150,26250,26100,8479
20231011,093200,29176689100,26100,26200,26250,26100,8805
20231011,093100,28946318150,26200,26350,26350,26200,21000
20231011,093000,28394138100,26300,26150,26400,26150,44269
20231011,092900,27231514400,26200,25850,26200,25850,42644
20231011,092800,26119594550,25900,25750,25900,25750,5848
20231011,092700,25968582000,25800,25850,25850,25800,5809
20231011,092600,25818628950,25850,25850,25850,25800,6748
20231011,092500,25644336800,25850,25750,25950,25700,20577
20231011,092400,25112826850,25700,25700,25750,25650,19038
20231011,092300,24623499150,25700,25800,25800,25700,17862
20231011,092200,24163820650,25750,25850,25900,25750,13942
20231011,092100,23803749550,25850,26000,26050,25850,16877
20231011,092000,23366221400,26000,26050,26100,26000,6142
20231011,091900,23206225100,26050,26100,26150,26000,7807
20231011,091800,23002621250,26150,26100,26150,26050,12035
20231011,091700,22688566600,26100,26100,26200,26050,16629
20231011,091600,22254224700,26100,26100,26200,26050,16017
20231011,091500,21836000450,26150,25950,26150,25900,25705
20231011,091400,21167317600,25900,25900,26000,25900,20591
20231011,091300,20633064400,25900,26050,26050,25900,18481
20231011,091200,20153114450,26050,26100,26150,26000,24028
20231011,091100,19527232450,26050,26100,26300,26050,39301
20231011,091000,18500490750,26150,26350,26400,26150,36445
20231011,090900,17544345050,26400,26300,26400,26200,49363
20231011,090800,16245145850,26350,26100,26400,26050,49423
20231011,090700,14947142350,26150,26350,26450,26100,106482
20231011,090600,12148107100,26350,26250,26350,26150,66448
20231011,090500,10403456750,26250,26050,26300,25950,84742
20231011,090400,8187612250,26050,25950,26100,25800,59570
20231011,090300,6640762350,25950,25850,26050,25800,59353
20231011,090200,5100505050,25850,25750,25850,25600,36021
20231011,090100,4173059000,25700,25800,25850,25700,41299
20231011,090000,3108647600,25800,25850,25950,25750,120254