stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,195200,2649114850,24100,24100,24100,24100,1661
20241028,195100,2649114850,24100,24100,24100,24100,0
20241028,195000,2649114850,24100,24100,24100,24100,0
20241028,194900,2649114850,24100,24100,24100,24100,0
20241028,194800,2649114850,24100,24100,24100,24100,0
20241028,194700,2649114850,24100,24100,24100,24100,0
20241028,194600,2649114850,24100,24100,24100,24100,0
20241028,194500,2649114850,24100,24100,24100,24100,0
20241028,194400,2649114850,24100,24100,24100,24100,0
20241028,194300,2649114850,24100,24100,24100,24100,0
20241028,194200,2649114850,24100,24100,24100,24100,0
20241028,194100,2649114850,24100,24100,24100,24100,0
20241028,194000,2649114850,24100,24100,24100,24100,0
20241028,193900,2649114850,24100,24100,24100,24100,0
20241028,193800,2649114850,24100,24100,24100,24100,0
20241028,193700,2649114850,24100,24100,24100,24100,0
20241028,193600,2649114850,24100,24100,24100,24100,0
20241028,193500,2649114850,24100,24100,24100,24100,0
20241028,193400,2649114850,24100,24100,24100,24100,0
20241028,193300,2649114850,24100,24100,24100,24100,0
20241028,193200,2649114850,24100,24100,24100,24100,0
20241028,193100,2649114850,24100,24100,24100,24100,0
20241028,193000,2649114850,24100,24100,24100,24100,0
20241028,192900,2649114850,24100,24100,24100,24100,0
20241028,192800,2649114850,24100,24100,24100,24100,0
20241028,192700,2649114850,24100,24100,24100,24100,0
20241028,192600,2649114850,24100,24100,24100,24100,0
20241028,192500,2649114850,24100,24100,24100,24100,0
20241028,192400,2649114850,24100,24100,24100,24100,0
20241028,192300,2649114850,24100,24100,24100,24100,0
20241028,192200,2649114850,24100,24100,24100,24100,1661
20241028,192100,2649114850,24100,24100,24100,24100,0
20241028,192000,2649114850,24100,24100,24100,24100,0
20241028,191900,2649114850,24100,24100,24100,24100,0
20241028,191800,2649114850,24100,24100,24100,24100,0
20241028,191700,2649114850,24100,24100,24100,24100,0
20241028,191600,2649114850,24100,24100,24100,24100,0
20241028,191500,2649114850,24100,24100,24100,24100,0
20241028,191400,2649114850,24100,24100,24100,24100,0
20241028,191300,2649114850,24100,24100,24100,24100,0
20241028,191200,2649114850,24100,24100,24100,24100,0
20241028,191100,2649114850,24100,24100,24100,24100,0
20241028,191000,2649114850,24100,24100,24100,24100,0
20241028,190900,2649114850,24100,24100,24100,24100,0
20241028,190800,2649114850,24100,24100,24100,24100,0
20241028,190700,2649114850,24100,24100,24100,24100,0
20241028,190600,2649114850,24100,24100,24100,24100,0
20241028,190500,2649114850,24100,24100,24100,24100,0
20241028,190400,2649114850,24100,24100,24100,24100,0
20241028,190300,2649114850,24100,24100,24100,24100,0
20241028,190200,2649114850,24100,24100,24100,24100,0
20241028,190100,2649114850,24100,24100,24100,24100,0
20241028,190000,2649114850,24100,24100,24100,24100,0
20241028,185900,2649114850,24100,24100,24100,24100,0
20241028,185800,2649114850,24100,24100,24100,24100,0
20241028,185700,2649114850,24100,24100,24100,24100,0
20241028,185600,2649114850,24100,24100,24100,24100,0
20241028,185500,2649114850,24100,24100,24100,24100,0
20241028,185400,2649114850,24100,24100,24100,24100,0
20241028,185300,2649114850,24100,24100,24100,24100,0
20241028,185200,2649114850,24100,24100,24100,24100,1661
20241028,185100,2649114850,24100,24100,24100,24100,0
20241028,185000,2649114850,24100,24100,24100,24100,0
20241028,184900,2649114850,24100,24100,24100,24100,0
20241028,184800,2649114850,24100,24100,24100,24100,0
20241028,184700,2649114850,24100,24100,24100,24100,0
20241028,184600,2649114850,24100,24100,24100,24100,0
20241028,184500,2649114850,24100,24100,24100,24100,0
20241028,184400,2649114850,24100,24100,24100,24100,0
20241028,184300,2649114850,24100,24100,24100,24100,0
20241028,184200,2649114850,24100,24100,24100,24100,0
20241028,184100,2649114850,24100,24100,24100,24100,0
20241028,184000,2649114850,24100,24100,24100,24100,0
20241028,183900,2649114850,24100,24100,24100,24100,0
20241028,183800,2649114850,24100,24100,24100,24100,0
20241028,183700,2649114850,24100,24100,24100,24100,0
20241028,183600,2649114850,24100,24100,24100,24100,0
20241028,183500,2649114850,24100,24100,24100,24100,0
20241028,183400,2649114850,24100,24100,24100,24100,0
20241028,183300,2649114850,24100,24100,24100,24100,0
20241028,183200,2649114850,24100,24100,24100,24100,0
20241028,183100,2649114850,24100,24100,24100,24100,0
20241028,183000,2649114850,24100,24100,24100,24100,0
20241028,182900,2649114850,24100,24100,24100,24100,0
20241028,182800,2649114850,24100,24100,24100,24100,0
20241028,182700,2649114850,24100,24100,24100,24100,0
20241028,182600,2649114850,24100,24100,24100,24100,0
20241028,182500,2649114850,24100,24100,24100,24100,0
20241028,182400,2649114850,24100,24100,24100,24100,0
20241028,182300,2649114850,24100,24100,24100,24100,0
20241028,182200,2649114850,24100,24100,24100,24100,1661
20241028,182100,2649114850,24100,24100,24100,24100,0
20241028,182000,2649114850,24100,24100,24100,24100,0
20241028,181900,2649114850,24100,24100,24100,24100,0
20241028,181800,2649114850,24100,24100,24100,24100,0
20241028,181700,2649114850,24100,24100,24100,24100,0
20241028,181600,2649114850,24100,24100,24100,24100,0
20241028,181500,2649114850,24100,24100,24100,24100,0
20241028,181400,2649114850,24100,24100,24100,24100,0
20241028,181300,2649114850,24100,24100,24100,24100,0
20241028,181200,2649114850,24100,24100,24100,24100,0
20241028,181100,2649114850,24100,24100,24100,24100,0
20241028,181000,2649114850,24100,24100,24100,24100,0
20241028,180900,2649114850,24100,24100,24100,24100,0
20241028,180800,2649114850,24100,24100,24100,24100,0
20241028,180700,2649114850,24100,24100,24100,24100,0
20241028,180600,2649114850,24100,24100,24100,24100,0
20241028,180500,2649114850,24100,24100,24100,24100,0
20241028,180400,2649114850,24100,24100,24100,24100,0
20241028,180300,2649114850,24100,24100,24100,24100,0
20241028,180200,2649114850,24100,24100,24100,24100,0
20241028,180100,2649114850,24100,24100,24100,24100,0
20241028,180000,2649114850,24100,24100,24100,24100,0
20241028,175900,2649114850,24100,24100,24100,24100,0
20241028,175800,2649114850,24100,24100,24100,24100,0
20241028,175700,2649114850,24100,24100,24100,24100,0
20241028,175600,2649114850,24100,24100,24100,24100,0
20241028,175500,2649114850,24100,24100,24100,24100,0
20241028,175400,2649114850,24100,24100,24100,24100,0
20241028,175300,2649114850,24100,24100,24100,24100,0
20241028,175200,2649114850,24100,24100,24100,24100,1661
20241028,175100,2649114850,24100,24100,24100,24100,0
20241028,175000,2649114850,24100,24100,24100,24100,0
20241028,174900,2649114850,24100,24100,24100,24100,0
20241028,174800,2649114850,24100,24100,24100,24100,0
20241028,174700,2649114850,24100,24100,24100,24100,0
20241028,174600,2649114850,24100,24100,24100,24100,0
20241028,174500,2649114850,24100,24100,24100,24100,0
20241028,174400,2649114850,24100,24100,24100,24100,0
20241028,174300,2649114850,24100,24100,24100,24100,0
20241028,174200,2649114850,24100,24100,24100,24100,0
20241028,174100,2649114850,24100,24100,24100,24100,0
20241028,174000,2649114850,24100,24100,24100,24100,0
20241028,173900,2649114850,24100,24100,24100,24100,0
20241028,173800,2649114850,24100,24100,24100,24100,0
20241028,173700,2649114850,24100,24100,24100,24100,0
20241028,173600,2649114850,24100,24100,24100,24100,0
20241028,173500,2649114850,24100,24100,24100,24100,0
20241028,173400,2649114850,24100,24100,24100,24100,0
20241028,173300,2649114850,24100,24100,24100,24100,0
20241028,173200,2649114850,24100,24100,24100,24100,0
20241028,173100,2649114850,24100,24100,24100,24100,0
20241028,173000,2649114850,24100,24100,24100,24100,0
20241028,172900,2649114850,24100,24100,24100,24100,0
20241028,172800,2649114850,24100,24100,24100,24100,0
20241028,172700,2649114850,24100,24100,24100,24100,0
20241028,172600,2649114850,24100,24100,24100,24100,0
20241028,172500,2649114850,24100,24100,24100,24100,0
20241028,172400,2649114850,24100,24100,24100,24100,0
20241028,172300,2649114850,24100,24100,24100,24100,0
20241028,172200,2649114850,24100,24100,24100,24100,1661
20241028,172100,2649114850,24100,24100,24100,24100,0
20241028,172000,2649114850,24100,24100,24100,24100,0
20241028,171900,2649114850,24100,24100,24100,24100,0
20241028,171800,2649114850,24100,24100,24100,24100,0
20241028,171700,2649114850,24100,24100,24100,24100,0
20241028,171600,2649114850,24100,24100,24100,24100,0
20241028,171500,2649114850,24100,24100,24100,24100,0
20241028,171400,2649114850,24100,24100,24100,24100,0
20241028,171300,2649114850,24100,24100,24100,24100,0
20241028,171200,2649114850,24100,24100,24100,24100,0
20241028,171100,2649114850,24100,24100,24100,24100,0
20241028,171000,2649114850,24100,24100,24100,24100,0
20241028,170900,2649114850,24100,24100,24100,24100,0
20241028,170800,2649114850,24100,24100,24100,24100,0
20241028,170700,2649114850,24100,24100,24100,24100,0
20241028,170600,2649114850,24100,24100,24100,24100,0
20241028,170500,2649114850,24100,24100,24100,24100,0
20241028,170400,2649114850,24100,24100,24100,24100,0
20241028,170300,2649114850,24100,24100,24100,24100,0
20241028,170200,2649114850,24100,24100,24100,24100,0
20241028,170100,2649114850,24100,24100,24100,24100,0
20241028,170000,2649114850,24100,24100,24100,24100,0
20241028,165900,2649114850,24100,24100,24100,24100,0
20241028,165800,2649114850,24100,24100,24100,24100,0
20241028,165700,2649114850,24100,24100,24100,24100,0
20241028,165600,2649114850,24100,24100,24100,24100,0
20241028,165500,2649114850,24100,24100,24100,24100,0
20241028,165400,2649114850,24100,24100,24100,24100,0
20241028,165300,2649114850,24100,24100,24100,24100,0
20241028,165200,2649114850,24100,24100,24100,24100,1661
20241028,165100,2649114850,24100,24100,24100,24100,0
20241028,165000,2649114850,24100,24100,24100,24100,0
20241028,164900,2649114850,24100,24100,24100,24100,0
20241028,164800,2649114850,24100,24100,24100,24100,0
20241028,164700,2649114850,24100,24100,24100,24100,0
20241028,164600,2649114850,24100,24100,24100,24100,0
20241028,164500,2649114850,24100,24100,24100,24100,0
20241028,164400,2649114850,24100,24100,24100,24100,0
20241028,164300,2649114850,24100,24100,24100,24100,0
20241028,164200,2649114850,24100,24100,24100,24100,0
20241028,164100,2649114850,24100,24100,24100,24100,0
20241028,164000,2649114850,24100,24100,24100,24100,0
20241028,163900,2649114850,24100,24100,24100,24100,0
20241028,163800,2649114850,24100,24100,24100,24100,0
20241028,163700,2649114850,24100,24100,24100,24100,0
20241028,163600,2649114850,24100,24100,24100,24100,0
20241028,163500,2649114850,24100,24100,24100,24100,0
20241028,163400,2649114850,24100,24100,24100,24100,0
20241028,163300,2649114850,24100,24100,24100,24100,0
20241028,163200,2649114850,24100,24100,24100,24100,0
20241028,163100,2649114850,24100,24100,24100,24100,0
20241028,163000,2649114850,24100,24100,24100,24100,0
20241028,162900,2649114850,24100,24100,24100,24100,0
20241028,162800,2649114850,24100,24100,24100,24100,0
20241028,162700,2649114850,24100,24100,24100,24100,0
20241028,162600,2649114850,24100,24100,24100,24100,0
20241028,162500,2649114850,24100,24100,24100,24100,0
20241028,162400,2649114850,24100,24100,24100,24100,0
20241028,162300,2649114850,24100,24100,24100,24100,0
20241028,162200,2649114850,24100,24100,24100,24100,1661
20241028,162100,2649114850,24100,24100,24100,24100,0
20241028,162000,2649114850,24100,24100,24100,24100,0
20241028,161900,2649114850,24100,24100,24100,24100,0
20241028,161800,2649114850,24100,24100,24100,24100,0
20241028,161700,2649114850,24100,24100,24100,24100,0
20241028,161600,2649114850,24100,24100,24100,24100,0
20241028,161500,2649114850,24100,24100,24100,24100,0
20241028,161400,2649114850,24100,24100,24100,24100,0
20241028,161300,2649114850,24100,24100,24100,24100,0
20241028,161200,2649114850,24100,24100,24100,24100,0
20241028,161100,2649114850,24100,24100,24100,24100,0
20241028,161000,2649114850,24100,24100,24100,24100,0
20241028,160900,2649114850,24100,24100,24100,24100,0
20241028,160800,2649114850,24100,24100,24100,24100,0
20241028,160700,2649114850,24100,24100,24100,24100,0
20241028,160600,2649114850,24100,24100,24100,24100,0
20241028,160500,2649114850,24100,24100,24100,24100,0
20241028,160400,2649114850,24100,24100,24100,24100,0
20241028,160300,2649114850,24100,24100,24100,24100,0
20241028,160200,2649114850,24100,24100,24100,24100,0
20241028,160100,2649114850,24100,24100,24100,24100,0
20241028,160000,2649114850,24100,24100,24100,24100,0
20241028,155900,2649114850,24100,24100,24100,24100,0
20241028,155800,2649114850,24100,24100,24100,24100,0
20241028,155700,2649114850,24100,24100,24100,24100,0
20241028,155600,2649114850,24100,24100,24100,24100,0
20241028,155500,2649114850,24100,24100,24100,24100,0
20241028,155400,2649114850,24100,24100,24100,24100,0
20241028,155300,2649114850,24100,24100,24100,24100,0
20241028,155200,2649114850,24100,24100,24100,24100,1661
20241028,155100,2649114850,24100,24100,24100,24100,0
20241028,155000,2649114850,24100,24100,24100,24100,0
20241028,154900,2649114850,24100,24100,24100,24100,0
20241028,154800,2649114850,24100,24100,24100,24100,0
20241028,154700,2649114850,24100,24100,24100,24100,0
20241028,154600,2649114850,24100,24100,24100,24100,0
20241028,154500,2649114850,24100,24100,24100,24100,0
20241028,154400,2649114850,24100,24100,24100,24100,0
20241028,154300,2649114850,24100,24100,24100,24100,0
20241028,154200,2649114850,24100,24100,24100,24100,0
20241028,154100,2649114850,24100,24100,24100,24100,0
20241028,154000,2649114850,24100,24100,24100,24100,0
20241028,153900,2649114850,24100,24100,24100,24100,0
20241028,153800,2649114850,24100,24100,24100,24100,0
20241028,153700,2649114850,24100,24100,24100,24100,0
20241028,153600,2649114850,24100,24100,24100,24100,0
20241028,153500,2649114850,24100,24100,24100,24100,0
20241028,153400,2649114850,24100,24100,24100,24100,0
20241028,153300,2649114850,24100,24100,24100,24100,0
20241028,153200,2649114850,24100,24100,24100,24100,0
20241028,153100,2649114850,24100,24100,24100,24100,0
20241028,153000,2649114850,24100,24100,24100,24100,1661
20241028,152900,2609084750,24200,24200,24200,24200,0
20241028,152800,2609084750,24200,24200,24200,24200,0
20241028,152700,2609084750,24200,24200,24200,24200,0
20241028,152600,2609084750,24200,24200,24200,24200,0
20241028,152500,2609084750,24200,24200,24200,24200,0
20241028,152400,2609084750,24200,24200,24200,24200,0
20241028,152300,2609084750,24200,24200,24200,24200,0
20241028,152200,2609084750,24200,24200,24200,24200,0
20241028,152100,2609084750,24200,24200,24200,24200,0
20241028,152000,2609084750,24200,24200,24200,24200,0
20241028,151900,2609084750,24200,24100,24200,24100,1471
20241028,151800,2573546800,24150,24150,24150,24100,72
20241028,151700,2571808400,24150,24100,24150,24100,181
20241028,151600,2567443800,24100,24100,24150,24050,1322
20241028,151500,2535580600,24100,24100,24150,24100,61
20241028,151400,2534109300,24100,24150,24150,24100,27
20241028,151300,2533457500,24150,24150,24150,24100,96
20241028,151200,2531139150,24150,24150,24150,24150,139
20241028,151100,2527782300,24100,24150,24150,24100,30
20241028,151000,2527058000,24150,24150,24150,24150,27
20241028,150900,2526405950,24150,24150,24150,24100,64
20241028,150800,2524861450,24150,24150,24200,24100,704
20241028,150700,2507861900,24200,24200,24200,24150,115
20241028,150600,2505083400,24200,24200,24200,24150,183
20241028,150500,2500658500,24200,24200,24200,24150,141
20241028,150400,2497250600,24200,24150,24200,24150,369
20241028,150300,2488334150,24150,24150,24150,24150,0
20241028,150200,2488334150,24150,24150,24150,24150,1
20241028,150100,2488310000,24150,24200,24200,24150,803
20241028,150000,2468882600,24250,24250,24300,24200,222
20241028,145900,2463497050,24250,24250,24300,24200,295
20241028,145800,2456343500,24250,24250,24300,24200,1197
20241028,145700,2427315150,24250,24250,24250,24200,327
20241028,145600,2419385950,24200,24250,24250,24200,461
20241028,145500,2408207150,24250,24250,24250,24200,169
20241028,145400,2404109250,24250,24150,24250,24150,866
20241028,145300,2383141000,24200,24200,24200,24150,247
20241028,145200,2377164050,24200,24200,24200,24150,258
20241028,145100,2370921100,24200,24150,24200,24150,268
20241028,145000,2364435800,24200,24150,24200,24100,290
20241028,144900,2357429350,24200,24200,24200,24100,293
20241028,144800,2350348700,24150,24200,24200,24100,237
20241028,144700,2344617800,24150,24200,24200,24150,517
20241028,144600,2332126500,24200,24150,24200,24150,208
20241028,144500,2327094400,24150,24150,24150,24100,185
20241028,144400,2322627000,24150,24100,24150,24100,224
20241028,144300,2317217650,24150,24050,24150,24050,219
20241028,144200,2311935700,24100,24150,24150,24100,337
20241028,144100,2303809900,24050,24100,24200,24050,1676
20241028,144000,2263361850,24100,24100,24100,24050,506
20241028,143900,2251168500,24150,24150,24150,24100,169
20241028,143800,2247087550,24100,24150,24150,24100,170
20241028,143700,2242985300,24100,24150,24150,24050,185
20241028,143600,2238523250,24150,24100,24150,24050,196
20241028,143500,2233800000,24050,24100,24100,24050,174
20241028,143400,2229608400,24100,24100,24100,24050,175
20241028,143300,2225391300,24050,24100,24100,24050,193
20241028,143200,2220740250,24100,24050,24100,24050,294
20241028,143100,2213660850,24100,24100,24100,24050,291
20241028,143000,2206649150,24100,24050,24100,24050,168
20241028,142900,2202600550,24100,24050,24100,24050,195
20241028,142800,2197901550,24100,24100,24100,24050,172
20241028,142700,2193756700,24100,24050,24100,24050,352
20241028,142600,2185282950,24100,24150,24150,24050,197
20241028,142500,2180534800,24100,24150,24150,24100,208
20241028,142400,2175512800,24150,24200,24200,24150,336
20241028,142300,2167392650,24200,24100,24200,24100,154
20241028,142200,2163667700,24150,24200,24200,24150,222
20241028,142100,2158297900,24150,24200,24200,24150,262
20241028,142000,2151963350,24200,24200,24200,24150,219
20241028,141900,2146665750,24200,24200,24200,24150,183
20241028,141800,2142237600,24200,24200,24200,24150,199
20241028,141700,2137423100,24200,24200,24200,24150,222
20241028,141600,2132053700,24150,24200,24250,24150,239
20241028,141500,2126260400,24250,24150,24250,24150,4347
20241028,141400,2021189900,24150,24100,24150,24100,180
20241028,141300,2016843350,24150,24100,24150,24050,2065
20241028,141200,1967074300,24100,24050,24100,24000,1228
20241028,141100,1937511600,24050,24000,24100,24000,709
20241028,141000,1920471550,24050,23950,24050,23950,207
20241028,140900,1915504700,24000,24050,24050,24000,513
20241028,140800,1903192500,24050,24050,24050,24000,19
20241028,140700,1902735850,24000,24050,24050,24000,46
20241028,140600,1901629800,24050,24050,24050,24000,23
20241028,140500,1901077300,24000,24050,24050,24000,19
20241028,140400,1900620850,24050,24050,24050,24000,26
20241028,140300,1899996350,24000,24050,24050,24000,22
20241028,140200,1899467650,24000,24050,24100,24000,109
20241028,140100,1896846700,24050,24050,24100,24050,271
20241028,140000,1890323950,24050,24050,24100,24050,50
20241028,135900,1889119400,24050,24100,24100,24050,63
20241028,135800,1887602500,24100,24100,24100,24050,154
20241028,135700,1883892200,24100,24150,24150,24050,67
20241028,135600,1882275200,24150,24100,24150,24050,403
20241028,135500,1872551850,24150,24150,24150,24100,142
20241028,135400,1869126450,24150,24100,24150,24100,84
20241028,135300,1867099050,24100,24050,24150,24050,735
20241028,135200,1849383750,24100,24050,24100,24050,171
20241028,135100,1845268150,24100,24100,24100,24100,359
20241028,135000,1836616250,24050,24100,24100,24050,113
20241028,134900,1833893600,24100,24100,24100,24050,711
20241028,134800,1816758550,24100,24000,24100,24000,1966
20241028,134700,1769476450,24000,24000,24050,24000,28
20241028,134600,1768803300,24050,23900,24050,23900,6306
20241028,134500,1617713400,23950,23900,23950,23900,47
20241028,134400,1616587950,23900,23900,23900,23900,1
20241028,134300,1616564050,23900,23900,23900,23900,9
20241028,134200,1616348950,23950,23900,23950,23900,31
20241028,134100,1615606700,23900,23900,23900,23850,440
20241028,134000,1605096450,23850,23850,23850,23850,6
20241028,133900,1604953350,23850,23850,23850,23850,205
20241028,133800,1600064100,23850,23850,23850,23850,58
20241028,133700,1598680800,23850,23800,23900,23800,14
20241028,133600,1598346450,23900,23850,23900,23800,120
20241028,133500,1595484250,23800,23850,23850,23800,2
20241028,133400,1595436600,23800,23800,23850,23800,15
20241028,133300,1595079350,23800,23800,23800,23800,0
20241028,133200,1595079350,23800,23850,23850,23800,33
20241028,133100,1594292350,23850,23850,23850,23850,537
20241028,133000,1581484900,23850,23850,23850,23850,101
20241028,132900,1579076050,23950,23900,23950,23850,96
20241028,132800,1576781750,23900,23850,23900,23850,6
20241028,132700,1576638400,23850,23850,23850,23850,25
20241028,132600,1576042150,23900,23900,23900,23900,57
20241028,132500,1574679850,23950,23850,23950,23850,26
20241028,132400,1574057550,23850,23850,23850,23850,5
20241028,132300,1573938300,23950,23850,23950,23850,24
20241028,132200,1573364100,23900,23850,23950,23850,289
20241028,132100,1566456450,23850,23850,23850,23850,1
20241028,132000,1566432600,23850,23950,23950,23850,1118
20241028,131900,1539711950,23950,23900,23950,23900,16
20241028,131800,1539329050,23900,23900,23900,23900,103
20241028,131700,1536867350,23900,23900,23900,23900,444
20241028,131600,1526255750,23900,23900,23900,23900,48
20241028,131500,1525108550,23900,23950,23950,23900,34
20241028,131400,1524294300,23900,23900,23900,23900,8
20241028,131300,1524103100,23900,23900,23900,23900,9
20241028,131200,1523888000,23900,23900,23950,23850,1076
20241028,131100,1498212100,23900,23900,23900,23900,389
20241028,131000,1488915000,23900,23900,23900,23900,4
20241028,130900,1488819400,23900,23900,23950,23900,39
20241028,130800,1487885700,23900,23900,23900,23900,232
20241028,130700,1482340900,23850,23850,23850,23850,4
20241028,130600,1482245500,23850,23850,23900,23850,75
20241028,130500,1480454250,23900,23900,23900,23900,87
20241028,130400,1478374950,23900,23900,23950,23900,171
20241028,130300,1474285500,23900,23900,23950,23900,177
20241028,130200,1470053450,23900,23900,23900,23900,11
20241028,130100,1469790550,23900,23900,23900,23850,129
20241028,130000,1466707600,23900,23900,23900,23850,8
20241028,125900,1466516450,23850,23900,23900,23850,31
20241028,125800,1465776500,23900,23900,23900,23900,6
20241028,125700,1465633100,23900,23900,23900,23850,195
20241028,125600,1460974650,23900,23850,23900,23850,115
20241028,125500,1458231800,23900,23900,23900,23850,5
20241028,125400,1458112400,23900,23900,23900,23850,492
20241028,125300,1446358750,23900,23900,23900,23900,202
20241028,125200,1441530950,23900,23850,23900,23850,36
20241028,125100,1440672250,23900,23800,23900,23800,54
20241028,125000,1439386950,23900,23900,23900,23850,192
20241028,124900,1434800750,23900,23900,23900,23900,2
20241028,124800,1434752950,23950,23850,23950,23800,607
20241028,124700,1420241500,23850,23850,23900,23850,1064
20241028,124600,1394865000,23850,23900,23900,23850,39
20241028,124500,1393933100,23900,23900,23900,23900,1
20241028,124400,1393909200,23900,23900,23900,23900,26
20241028,124300,1393287800,23850,23850,23900,23850,417
20241028,124200,1383321750,23900,23900,23900,23850,521
20241028,124100,1370883650,23950,23950,23950,23900,24
20241028,124000,1370309500,23950,23950,23950,23900,239
20241028,123900,1364585950,23900,23950,23950,23900,8
20241028,123800,1364394700,23900,23950,23950,23900,6
20241028,123700,1364251200,23950,23950,23950,23950,5
20241028,123600,1364131450,23950,23950,23950,23900,48
20241028,123500,1362982000,23950,23950,23950,23950,2
20241028,123400,1362934100,23900,23950,23950,23900,3
20241028,123300,1362862300,23900,23900,23900,23900,4
20241028,123200,1362766700,23950,23950,23950,23950,235
20241028,123100,1357138450,23950,23900,23950,23900,185
20241028,123000,1352707800,23950,23950,23950,23950,2
20241028,122900,1352659900,23950,23950,23950,23950,161
20241028,122800,1348803950,23950,23900,23950,23900,6
20241028,122700,1348660450,23950,24000,24000,23950,391
20241028,122600,1339295600,24000,23950,24000,23950,355
20241028,122500,1330775800,24000,24000,24000,24000,2
20241028,122400,1330727800,24000,24000,24000,24000,37
20241028,122300,1329839800,24000,23950,24000,23950,154
20241028,122200,1326151450,23950,24000,24000,23950,347
20241028,122100,1317840550,24000,23950,24000,23950,8
20241028,122000,1317648850,23950,23950,24000,23950,51
20241028,121900,1316426450,24000,24000,24000,24000,32
20241028,121800,1315658450,24000,24000,24000,23950,77
20241028,121700,1313810600,24000,23950,24000,23950,1305
20241028,121600,1282507900,23950,23950,24000,23950,44
20241028,121500,1281453950,23950,23950,24000,23950,18
20241028,121400,1281022750,23950,23950,24000,23900,60
20241028,121300,1279586350,23950,23900,24000,23850,1671
20241028,121200,1239619600,23900,23950,23950,23900,34
20241028,121100,1238806900,23950,23950,24000,23950,170
20241028,121000,1234735350,23950,23950,24000,23950,129
20241028,120900,1231645300,24000,23950,24000,23900,464
20241028,120800,1220532300,23950,24000,24000,23950,102
20241028,120700,1218089350,24000,24000,24000,24000,0
20241028,120600,1218089350,24000,23950,24000,23950,22
20241028,120500,1217561950,23900,23900,24000,23900,1447
20241028,120400,1182914000,23950,23900,23950,23900,102
20241028,120300,1180471150,23950,23850,23950,23850,522
20241028,120200,1167996800,23900,23850,23900,23850,1096
20241028,120100,1141837650,23850,23850,23850,23800,12
20241028,120000,1141551500,23850,23850,23850,23800,7
20241028,115900,1141384750,23850,23800,23850,23800,95
20241028,115800,1139122000,23850,23850,23850,23850,6
20241028,115700,1138978900,23800,23800,23850,23800,6
20241028,115600,1138836000,23850,23800,23850,23800,45
20241028,115500,1137762800,23850,23800,23850,23800,5
20241028,115400,1137643750,23850,23850,23850,23850,2
20241028,115300,1137596050,23850,23800,23850,23800,121
20241028,115200,1134710250,23800,23850,23850,23800,7
20241028,115100,1134543400,23850,23850,23850,23850,43
20241028,115000,1133517850,23800,23850,23900,23800,379
20241028,114900,1124478600,23850,23900,23900,23850,5
20241028,114800,1124359300,23850,23900,23900,23850,7
20241028,114700,1124192200,23900,23850,23900,23850,137
20241028,114600,1120923150,23850,23850,23900,23850,318
20241028,114500,1113338800,23850,23850,23900,23850,6
20241028,114400,1113195600,23900,23850,23900,23850,171
20241028,114300,1109115650,23850,23850,23850,23850,35
20241028,114200,1108280900,23800,23850,23850,23800,5
20241028,114100,1108161800,23850,23850,23850,23850,41
20241028,114000,1107183950,23900,23850,23900,23850,12
20241028,113900,1106897650,23900,23850,23900,23850,33
20241028,113800,1106110550,23850,23850,23850,23800,404
20241028,113700,1096475200,23850,23800,23850,23800,985
20241028,113600,1073015600,23750,23750,23800,23750,3
20241028,113500,1072944300,23800,23750,23800,23750,7
20241028,113400,1072777950,23750,23800,23800,23750,209
20241028,113300,1067814100,23800,23750,23800,23750,51
20241028,113200,1066602800,23800,23750,23800,23750,715
20241028,113100,1049586050,23800,23800,23800,23800,2
20241028,113000,1049538450,23800,23750,23800,23750,27
20241028,112900,1048897150,23750,23800,23800,23750,37
20241028,112800,1048016700,23800,23750,23800,23750,43
20241028,112700,1046995300,23750,23700,23750,23700,4
20241028,112600,1046900450,23700,23750,23800,23700,20
20241028,112500,1046425350,23750,23700,23750,23700,10
20241028,112400,1046188250,23700,23750,23800,23700,44
20241028,112300,1045144000,23750,23700,23800,23700,17
20241028,112200,1044740450,23750,23750,23750,23700,385
20241028,112100,1035603000,23750,23750,23800,23750,167
20241028,112000,1031636000,23750,23750,23750,23750,3
20241028,111900,1031564750,23700,23750,23750,23700,32
20241028,111800,1030804900,23800,23800,23800,23800,1
20241028,111700,1030781100,23800,23800,23800,23750,137
20241028,111600,1027527200,23800,23800,23800,23800,2
20241028,111500,1027479600,23750,23750,23750,23750,1
20241028,111400,1027455850,23800,23750,23800,23750,31
20241028,111300,1026718200,23800,23750,23800,23750,283
20241028,111200,1019996850,23750,23750,23750,23750,2
20241028,111100,1019949350,23700,23750,23750,23700,4
20241028,111000,1019854500,23750,23750,23750,23750,138
20241028,110900,1016577000,23800,23800,23800,23750,147
20241028,110800,1013078550,23800,23750,23800,23750,32
20241028,110700,1012318500,23750,23750,23750,23750,105
20241028,110600,1009824750,23700,23750,23750,23700,256
20241028,110500,1003755650,23750,23750,23750,23750,345
20241028,110400,995561900,23750,23700,23750,23700,5
20241028,110300,995443300,23750,23700,23750,23700,3
20241028,110200,995372100,23700,23750,23750,23700,3
20241028,110100,995300900,23700,23750,23750,23700,418
20241028,110000,985373550,23800,23750,23800,23750,3
20241028,105900,985302200,23750,23750,23800,23750,42
20241028,105800,984303050,23800,23800,23800,23800,5
20241028,105700,984184050,23800,23800,23800,23800,2
20241028,105600,984136450,23750,23750,23800,23750,56
20241028,105500,982804750,23800,23800,23800,23750,4
20241028,105400,982709600,23750,23750,23800,23750,17
20241028,105300,982305200,23800,23800,23800,23800,33
20241028,105200,981519800,23800,23800,23800,23800,3
20241028,105100,981448400,23750,23800,23800,23750,11
20241028,105000,981187050,23800,23800,23800,23800,41
20241028,104900,980211250,23750,23750,23750,23750,93
20241028,104800,978002500,23800,23800,23800,23800,76
20241028,104700,976193700,23800,23800,23800,23800,2
20241028,104600,976146100,23800,23750,23800,23750,26
20241028,104500,975528550,23800,23750,23800,23750,103
20241028,104400,973082200,23750,23700,23750,23700,323
20241028,104300,965411000,23700,23750,23750,23700,87
20241028,104200,963344950,23750,23750,23800,23750,4
20241028,104100,963249850,23800,23750,23800,23750,8
20241028,104000,963059750,23750,23750,23750,23750,71
20241028,103900,961373500,23750,23750,23750,23750,192
20241028,103800,956813500,23750,23700,23800,23700,749
20241028,103700,939027350,23700,23700,23700,23700,43
20241028,103600,938008250,23700,23700,23700,23650,253
20241028,103500,932012350,23700,23750,23750,23700,315
20241028,103400,924546700,23700,23750,23750,23700,67
20241028,103300,922957250,23700,23650,23750,23650,436
20241028,103200,912621400,23650,23700,23700,23650,7
20241028,103100,912455750,23650,23700,23750,23650,48
20241028,103000,911319050,23700,23700,23700,23700,78
20241028,102900,909470450,23750,23750,23750,23700,232
20241028,102800,903971900,23700,23750,23800,23700,82
20241028,102700,902024450,23750,23750,23750,23750,2
20241028,102600,901976950,23750,23700,23750,23700,415
20241028,102500,892121250,23750,23700,23750,23700,614
20241028,102400,877548850,23700,23750,23750,23700,333
20241028,102300,869656600,23750,23700,23750,23700,39
20241028,102200,868730700,23750,23700,23750,23700,108
20241028,102100,866168200,23750,23750,23750,23700,10
20241028,102000,865930800,23700,23750,23750,23700,157
20241028,101900,862202200,23800,23800,23800,23800,2
20241028,101800,862154600,23800,23750,23800,23750,9
20241028,101700,861940800,23800,23800,23800,23750,200
20241028,101600,857180900,23850,23800,23850,23800,27
20241028,101500,856538200,23800,23850,23850,23800,37
20241028,101400,855655900,23850,23850,23850,23850,7
20241028,101300,855488950,23800,23800,23800,23800,431
20241028,101200,845231150,23850,23800,23850,23800,23
20241028,101100,844682650,23850,23850,23850,23850,2
20241028,101000,844634950,23850,23850,23850,23800,189
20241028,100900,840127450,23850,23850,23850,23850,9
20241028,100800,839912800,23800,23800,23850,23800,236
20241028,100700,834294350,23800,23800,23850,23800,133
20241028,100600,831126200,23850,23850,23900,23850,88
20241028,100500,829027350,23850,23750,23850,23750,383
20241028,100400,819905900,23750,23750,23750,23750,105
20241028,100300,817412150,23750,23750,23750,23750,44
20241028,100200,816367150,23750,23750,23750,23750,246
20241028,100100,810524650,23750,23750,23750,23700,35
20241028,100000,809694850,23700,23700,23700,23650,328
20241028,095900,801921350,23700,23650,23700,23650,11
20241028,095800,801661000,23650,23750,23750,23650,178
20241028,095700,797442350,23650,23700,23700,23650,403
20241028,095600,787891400,23650,23700,23700,23650,12
20241028,095500,787607200,23700,23700,23700,23650,89
20241028,095400,785498800,23700,23700,23750,23700,17
20241028,095300,785095750,23700,23750,23800,23700,2920
20241028,095200,715765950,23750,23800,23800,23750,248
20241028,095100,709875450,23800,23800,23850,23800,395
20241028,095000,700474300,23850,23800,23850,23800,24
20241028,094900,699902550,23850,23900,23900,23850,545
20241028,094800,686904150,23900,23900,23900,23850,122
20241028,094700,683988550,23850,23900,23900,23850,35
20241028,094600,683152200,23850,23950,23950,23850,607
20241028,094500,668643500,23950,23900,23950,23900,643
20241028,094400,653275300,23900,23850,23900,23850,215
20241028,094300,648137000,23900,23850,23900,23850,347
20241028,094200,639859500,23800,23750,23800,23750,436
20241028,094100,629485000,23750,23750,23750,23700,122
20241028,094000,626589500,23700,23800,23800,23700,226
20241028,093900,621221100,23800,23800,23800,23750,30
20241028,093800,620507350,23800,23750,23800,23700,235
20241028,093700,614928500,23750,23650,23750,23650,561
20241028,093600,601645750,23650,23750,23750,23650,1007
20241028,093500,577781700,23800,23900,23900,23750,1607
20241028,093400,539491700,23900,23900,23950,23850,484
20241028,093300,527916050,23900,23950,24000,23850,1456
20241028,093200,493066200,23950,23850,23950,23850,1221
20241028,093100,463868950,23850,23850,23900,23800,702
20241028,093000,447113550,23900,23900,23950,23850,830
20241028,092900,427283300,23850,23800,23950,23800,918
20241028,092800,405385900,23750,23650,23750,23650,717
20241028,092700,388373500,23650,23650,23650,23650,291
20241028,092600,381491350,23650,23550,23650,23550,583
20241028,092500,367745250,23550,23500,23550,23500,69
20241028,092400,366121300,23550,23550,23550,23550,131
20241028,092300,363036250,23550,23550,23600,23550,478
20241028,092200,351778750,23600,23550,23600,23550,415
20241028,092100,341986100,23550,23550,23550,23550,35
20241028,092000,341161850,23550,23450,23550,23450,1248
20241028,091900,311829700,23500,23550,23600,23450,2282
20241028,091800,258100450,23550,23500,23550,23450,601
20241028,091700,243972150,23500,23500,23500,23500,111
20241028,091600,241363650,23500,23550,23550,23500,431
20241028,091500,231235000,23500,23500,23500,23500,455
20241028,091400,220542500,23500,23450,23550,23450,239
20241028,091300,214934300,23450,23350,23450,23350,2091
20241028,091200,166003450,23400,23400,23400,23350,1107
20241028,091100,140100450,23400,23450,23450,23400,463
20241028,091000,129261100,23450,23450,23450,23450,84
20241028,090900,127291300,23500,23350,23500,23350,502
20241028,090800,115514400,23450,23400,23450,23400,357
20241028,090700,107149400,23400,23400,23400,23400,260
20241028,090600,101065400,23400,23350,23400,23350,119
20241028,090500,98283800,23350,23350,23350,23300,534
20241028,090400,85816400,23350,23300,23350,23300,49
20241028,090300,84672750,23250,23350,23350,23250,1046
20241028,090200,60336750,23250,23300,23300,23250,70
20241028,090100,58706400,23300,23350,23350,23250,634
20241028,090000,43921650,23350,23350,23450,23350,1881