stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193100,29075618200,24350,24350,24350,24350,44420
20231023,193000,29075618200,24350,24350,24350,24350,0
20231023,192900,29075618200,24350,24350,24350,24350,0
20231023,192800,29075618200,24350,24350,24350,24350,0
20231023,192700,29075618200,24350,24350,24350,24350,0
20231023,192600,29075618200,24350,24350,24350,24350,0
20231023,192500,29075618200,24350,24350,24350,24350,0
20231023,192400,29075618200,24350,24350,24350,24350,0
20231023,192300,29075618200,24350,24350,24350,24350,0
20231023,192200,29075618200,24350,24350,24350,24350,0
20231023,192100,29075618200,24350,24350,24350,24350,0
20231023,192000,29075618200,24350,24350,24350,24350,0
20231023,191900,29075618200,24350,24350,24350,24350,0
20231023,191800,29075618200,24350,24350,24350,24350,0
20231023,191700,29075618200,24350,24350,24350,24350,0
20231023,191600,29075618200,24350,24350,24350,24350,0
20231023,191500,29075618200,24350,24350,24350,24350,0
20231023,191400,29075618200,24350,24350,24350,24350,0
20231023,191300,29075618200,24350,24350,24350,24350,0
20231023,191200,29075618200,24350,24350,24350,24350,0
20231023,191100,29075618200,24350,24350,24350,24350,0
20231023,191000,29075618200,24350,24350,24350,24350,0
20231023,190900,29075618200,24350,24350,24350,24350,0
20231023,190800,29075618200,24350,24350,24350,24350,0
20231023,190700,29075618200,24350,24350,24350,24350,0
20231023,190600,29075618200,24350,24350,24350,24350,0
20231023,190500,29075618200,24350,24350,24350,24350,0
20231023,190400,29075618200,24350,24350,24350,24350,0
20231023,190300,29075618200,24350,24350,24350,24350,0
20231023,190200,29075618200,24350,24350,24350,24350,0
20231023,190100,29075618200,24350,24350,24350,24350,44420
20231023,190000,29075618200,24350,24350,24350,24350,0
20231023,185900,29075618200,24350,24350,24350,24350,0
20231023,185800,29075618200,24350,24350,24350,24350,0
20231023,185700,29075618200,24350,24350,24350,24350,0
20231023,185600,29075618200,24350,24350,24350,24350,0
20231023,185500,29075618200,24350,24350,24350,24350,0
20231023,185400,29075618200,24350,24350,24350,24350,0
20231023,185300,29075618200,24350,24350,24350,24350,0
20231023,185200,29075618200,24350,24350,24350,24350,0
20231023,185100,29075618200,24350,24350,24350,24350,0
20231023,185000,29075618200,24350,24350,24350,24350,0
20231023,184900,29075618200,24350,24350,24350,24350,0
20231023,184800,29075618200,24350,24350,24350,24350,0
20231023,184700,29075618200,24350,24350,24350,24350,0
20231023,184600,29075618200,24350,24350,24350,24350,0
20231023,184500,29075618200,24350,24350,24350,24350,0
20231023,184400,29075618200,24350,24350,24350,24350,0
20231023,184300,29075618200,24350,24350,24350,24350,0
20231023,184200,29075618200,24350,24350,24350,24350,0
20231023,184100,29075618200,24350,24350,24350,24350,0
20231023,184000,29075618200,24350,24350,24350,24350,0
20231023,183900,29075618200,24350,24350,24350,24350,0
20231023,183800,29075618200,24350,24350,24350,24350,0
20231023,183700,29075618200,24350,24350,24350,24350,0
20231023,183600,29075618200,24350,24350,24350,24350,0
20231023,183500,29075618200,24350,24350,24350,24350,0
20231023,183400,29075618200,24350,24350,24350,24350,0
20231023,183300,29075618200,24350,24350,24350,24350,0
20231023,183200,29075618200,24350,24350,24350,24350,0
20231023,183100,29075618200,24350,24350,24350,24350,44420
20231023,183000,29075618200,24350,24350,24350,24350,0
20231023,182900,29075618200,24350,24350,24350,24350,0
20231023,182800,29075618200,24350,24350,24350,24350,0
20231023,182700,29075618200,24350,24350,24350,24350,0
20231023,182600,29075618200,24350,24350,24350,24350,0
20231023,182500,29075618200,24350,24350,24350,24350,0
20231023,182400,29075618200,24350,24350,24350,24350,0
20231023,182300,29075618200,24350,24350,24350,24350,0
20231023,182200,29075618200,24350,24350,24350,24350,0
20231023,182100,29075618200,24350,24350,24350,24350,0
20231023,182000,29075618200,24350,24350,24350,24350,0
20231023,181900,29075618200,24350,24350,24350,24350,0
20231023,181800,29075618200,24350,24350,24350,24350,0
20231023,181700,29075618200,24350,24350,24350,24350,0
20231023,181600,29075618200,24350,24350,24350,24350,0
20231023,181500,29075618200,24350,24350,24350,24350,0
20231023,181400,29075618200,24350,24350,24350,24350,0
20231023,181300,29075618200,24350,24350,24350,24350,0
20231023,181200,29075618200,24350,24350,24350,24350,0
20231023,181100,29075618200,24350,24350,24350,24350,0
20231023,181000,29075618200,24350,24350,24350,24350,0
20231023,180900,29075618200,24350,24350,24350,24350,0
20231023,180800,29075618200,24350,24350,24350,24350,0
20231023,180700,29075618200,24350,24350,24350,24350,0
20231023,180600,29075618200,24350,24350,24350,24350,0
20231023,180500,29075618200,24350,24350,24350,24350,0
20231023,180400,29075618200,24350,24350,24350,24350,0
20231023,180300,29075618200,24350,24350,24350,24350,0
20231023,180200,29075618200,24350,24350,24350,24350,0
20231023,180100,29075618200,24350,24350,24350,24350,44420
20231023,180000,29075618200,24350,24350,24350,24350,0
20231023,175900,29075618200,24350,24350,24350,24350,0
20231023,175800,29075618200,24350,24350,24350,24350,0
20231023,175700,29075618200,24350,24350,24350,24350,0
20231023,175600,29075618200,24350,24350,24350,24350,0
20231023,175500,29075618200,24350,24350,24350,24350,0
20231023,175400,29075618200,24350,24350,24350,24350,0
20231023,175300,29075618200,24350,24350,24350,24350,0
20231023,175200,29075618200,24350,24350,24350,24350,0
20231023,175100,29075618200,24350,24350,24350,24350,0
20231023,175000,29075618200,24350,24350,24350,24350,0
20231023,174900,29075618200,24350,24350,24350,24350,0
20231023,174800,29075618200,24350,24350,24350,24350,0
20231023,174700,29075618200,24350,24350,24350,24350,0
20231023,174600,29075618200,24350,24350,24350,24350,0
20231023,174500,29075618200,24350,24350,24350,24350,0
20231023,174400,29075618200,24350,24350,24350,24350,0
20231023,174300,29075618200,24350,24350,24350,24350,0
20231023,174200,29075618200,24350,24350,24350,24350,0
20231023,174100,29075618200,24350,24350,24350,24350,0
20231023,174000,29075618200,24350,24350,24350,24350,0
20231023,173900,29075618200,24350,24350,24350,24350,0
20231023,173800,29075618200,24350,24350,24350,24350,0
20231023,173700,29075618200,24350,24350,24350,24350,0
20231023,173600,29075618200,24350,24350,24350,24350,0
20231023,173500,29075618200,24350,24350,24350,24350,0
20231023,173400,29075618200,24350,24350,24350,24350,0
20231023,173300,29075618200,24350,24350,24350,24350,0
20231023,173200,29075618200,24350,24350,24350,24350,0
20231023,173100,29075618200,24350,24350,24350,24350,44420
20231023,173000,29075618200,24350,24350,24350,24350,0
20231023,172900,29075618200,24350,24350,24350,24350,0
20231023,172800,29075618200,24350,24350,24350,24350,0
20231023,172700,29075618200,24350,24350,24350,24350,0
20231023,172600,29075618200,24350,24350,24350,24350,0
20231023,172500,29075618200,24350,24350,24350,24350,0
20231023,172400,29075618200,24350,24350,24350,24350,0
20231023,172300,29075618200,24350,24350,24350,24350,0
20231023,172200,29075618200,24350,24350,24350,24350,0
20231023,172100,29075618200,24350,24350,24350,24350,0
20231023,172000,29075618200,24350,24350,24350,24350,0
20231023,171900,29075618200,24350,24350,24350,24350,0
20231023,171800,29075618200,24350,24350,24350,24350,0
20231023,171700,29075618200,24350,24350,24350,24350,0
20231023,171600,29075618200,24350,24350,24350,24350,0
20231023,171500,29075618200,24350,24350,24350,24350,0
20231023,171400,29075618200,24350,24350,24350,24350,0
20231023,171300,29075618200,24350,24350,24350,24350,0
20231023,171200,29075618200,24350,24350,24350,24350,0
20231023,171100,29075618200,24350,24350,24350,24350,0
20231023,171000,29075618200,24350,24350,24350,24350,0
20231023,170900,29075618200,24350,24350,24350,24350,0
20231023,170800,29075618200,24350,24350,24350,24350,0
20231023,170700,29075618200,24350,24350,24350,24350,0
20231023,170600,29075618200,24350,24350,24350,24350,0
20231023,170500,29075618200,24350,24350,24350,24350,0
20231023,170400,29075618200,24350,24350,24350,24350,0
20231023,170300,29075618200,24350,24350,24350,24350,0
20231023,170200,29075618200,24350,24350,24350,24350,0
20231023,170100,29075618200,24350,24350,24350,24350,44420
20231023,170000,29075618200,24350,24350,24350,24350,0
20231023,165900,29075618200,24350,24350,24350,24350,0
20231023,165800,29075618200,24350,24350,24350,24350,0
20231023,165700,29075618200,24350,24350,24350,24350,0
20231023,165600,29075618200,24350,24350,24350,24350,0
20231023,165500,29075618200,24350,24350,24350,24350,0
20231023,165400,29075618200,24350,24350,24350,24350,0
20231023,165300,29075618200,24350,24350,24350,24350,0
20231023,165200,29075618200,24350,24350,24350,24350,0
20231023,165100,29075618200,24350,24350,24350,24350,0
20231023,165000,29075618200,24350,24350,24350,24350,0
20231023,164900,29075618200,24350,24350,24350,24350,0
20231023,164800,29075618200,24350,24350,24350,24350,0
20231023,164700,29075618200,24350,24350,24350,24350,0
20231023,164600,29075618200,24350,24350,24350,24350,0
20231023,164500,29075618200,24350,24350,24350,24350,0
20231023,164400,29075618200,24350,24350,24350,24350,0
20231023,164300,29075618200,24350,24350,24350,24350,0
20231023,164200,29075618200,24350,24350,24350,24350,0
20231023,164100,29075618200,24350,24350,24350,24350,0
20231023,164000,29075618200,24350,24350,24350,24350,0
20231023,163900,29075618200,24350,24350,24350,24350,0
20231023,163800,29075618200,24350,24350,24350,24350,0
20231023,163700,29075618200,24350,24350,24350,24350,0
20231023,163600,29075618200,24350,24350,24350,24350,0
20231023,163500,29075618200,24350,24350,24350,24350,0
20231023,163400,29075618200,24350,24350,24350,24350,0
20231023,163300,29075618200,24350,24350,24350,24350,0
20231023,163200,29075618200,24350,24350,24350,24350,0
20231023,163100,29075618200,24350,24350,24350,24350,44420
20231023,163000,29075618200,24350,24350,24350,24350,0
20231023,162900,29075618200,24350,24350,24350,24350,0
20231023,162800,29075618200,24350,24350,24350,24350,0
20231023,162700,29075618200,24350,24350,24350,24350,0
20231023,162600,29075618200,24350,24350,24350,24350,0
20231023,162500,29075618200,24350,24350,24350,24350,0
20231023,162400,29075618200,24350,24350,24350,24350,0
20231023,162300,29075618200,24350,24350,24350,24350,0
20231023,162200,29075618200,24350,24350,24350,24350,0
20231023,162100,29075618200,24350,24350,24350,24350,0
20231023,162000,29075618200,24350,24350,24350,24350,0
20231023,161900,29075618200,24350,24350,24350,24350,0
20231023,161800,29075618200,24350,24350,24350,24350,0
20231023,161700,29075618200,24350,24350,24350,24350,0
20231023,161600,29075618200,24350,24350,24350,24350,0
20231023,161500,29075618200,24350,24350,24350,24350,0
20231023,161400,29075618200,24350,24350,24350,24350,0
20231023,161300,29075618200,24350,24350,24350,24350,0
20231023,161200,29075618200,24350,24350,24350,24350,0
20231023,161100,29075618200,24350,24350,24350,24350,0
20231023,161000,29075618200,24350,24350,24350,24350,0
20231023,160900,29075618200,24350,24350,24350,24350,0
20231023,160800,29075618200,24350,24350,24350,24350,0
20231023,160700,29075618200,24350,24350,24350,24350,0
20231023,160600,29075618200,24350,24350,24350,24350,0
20231023,160500,29075618200,24350,24350,24350,24350,0
20231023,160400,29075618200,24350,24350,24350,24350,0
20231023,160300,29075618200,24350,24350,24350,24350,0
20231023,160200,29075618200,24350,24350,24350,24350,0
20231023,160100,29075618200,24350,24350,24350,24350,44420
20231023,160000,29075618200,24350,24350,24350,24350,0
20231023,155900,29075618200,24350,24350,24350,24350,0
20231023,155800,29075618200,24350,24350,24350,24350,0
20231023,155700,29075618200,24350,24350,24350,24350,0
20231023,155600,29075618200,24350,24350,24350,24350,0
20231023,155500,29075618200,24350,24350,24350,24350,0
20231023,155400,29075618200,24350,24350,24350,24350,0
20231023,155300,29075618200,24350,24350,24350,24350,0
20231023,155200,29075618200,24350,24350,24350,24350,0
20231023,155100,29075618200,24350,24350,24350,24350,0
20231023,155000,29075618200,24350,24350,24350,24350,0
20231023,154900,29075618200,24350,24350,24350,24350,0
20231023,154800,29075618200,24350,24350,24350,24350,0
20231023,154700,29075618200,24350,24350,24350,24350,0
20231023,154600,29075618200,24350,24350,24350,24350,0
20231023,154500,29075618200,24350,24350,24350,24350,0
20231023,154400,29075618200,24350,24350,24350,24350,0
20231023,154300,29075618200,24350,24350,24350,24350,0
20231023,154200,29075618200,24350,24350,24350,24350,0
20231023,154100,29075618200,24350,24350,24350,24350,0
20231023,154000,29075618200,24350,24350,24350,24350,0
20231023,153900,29075618200,24350,24350,24350,24350,0
20231023,153800,29075618200,24350,24350,24350,24350,0
20231023,153700,29075618200,24350,24350,24350,24350,0
20231023,153600,29075618200,24350,24350,24350,24350,0
20231023,153500,29075618200,24350,24350,24350,24350,0
20231023,153400,29075618200,24350,24350,24350,24350,0
20231023,153300,29075618200,24350,24350,24350,24350,0
20231023,153200,29075618200,24350,24350,24350,24350,0
20231023,153100,29075618200,24350,24350,24350,24350,44420
20231023,153000,29075618200,24350,24350,24350,24350,44420
20231023,152900,27993991200,24450,24450,24450,24450,0
20231023,152800,27993991200,24450,24450,24450,24450,0
20231023,152700,27993991200,24450,24450,24450,24450,0
20231023,152600,27993991200,24450,24450,24450,24450,0
20231023,152500,27993991200,24450,24450,24450,24450,0
20231023,152400,27993991200,24450,24450,24450,24450,0
20231023,152300,27993991200,24450,24450,24450,24450,0
20231023,152200,27993991200,24450,24450,24450,24450,0
20231023,152100,27993991200,24450,24450,24450,24450,0
20231023,152000,27993991200,24450,24450,24450,24450,0
20231023,151900,27993991200,24450,24400,24450,24400,4353
20231023,151800,27887719600,24450,24500,24500,24400,229
20231023,151700,27882120950,24450,24450,24500,24400,10004
20231023,151600,27637744400,24450,24450,24500,24400,4615
20231023,151500,27525021250,24450,24500,24500,24450,4717
20231023,151400,27409635100,24500,24450,24500,24450,1962
20231023,151300,27361607400,24450,24500,24500,24450,2294
20231023,151200,27305456000,24500,24450,24500,24450,963
20231023,151100,27281889900,24450,24450,24500,24400,3862
20231023,151000,27187482550,24450,24400,24500,24400,6351
20231023,150900,27032329100,24450,24450,24500,24450,7518
20231023,150800,26848497250,24450,24450,24500,24450,1007
20231023,150700,26823858650,24450,24500,24500,24450,924
20231023,150600,26801250100,24500,24500,24500,24450,1008
20231023,150500,26776577550,24500,24450,24500,24450,1056
20231023,150400,26750731800,24450,24500,24500,24450,889
20231023,150300,26728965900,24500,24500,24500,24450,2317
20231023,150200,26672262050,24500,24500,24550,24450,3669
20231023,150100,26582367100,24500,24500,24500,24450,6316
20231023,150000,26427649500,24500,24500,24500,24450,1149
20231023,145900,26399535000,24500,24450,24500,24450,1583
20231023,145800,26360784150,24450,24450,24500,24400,5800
20231023,145700,26218991600,24400,24400,24450,24400,1268
20231023,145600,26188030000,24450,24450,24500,24400,1132
20231023,145500,26160361450,24450,24500,24500,24450,3036
20231023,145400,26086125600,24450,24500,24500,24450,2468
20231023,145300,26025720800,24450,24500,24500,24450,1346
20231023,145200,25992795600,24500,24500,24500,24450,645
20231023,145100,25977010350,24450,24450,24500,24450,969
20231023,145000,25953297950,24500,24450,24500,24450,5333
20231023,144900,25822865500,24400,24400,24450,24400,1900
20231023,144800,25776486100,24450,24450,24450,24400,998
20231023,144700,25752089850,24450,24400,24450,24350,3638
20231023,144600,25663363450,24450,24450,24450,24350,4517
20231023,144500,25553135900,24400,24450,24450,24400,1050
20231023,144400,25527501700,24400,24450,24450,24400,3137
20231023,144300,25450930500,24450,24500,24500,24400,4633
20231023,144200,25337646950,24500,24450,24500,24450,218
20231023,144100,25332306550,24450,24450,24500,24450,1106
20231023,144000,25305251200,24450,24450,24500,24400,1419
20231023,143900,25270546800,24500,24400,24500,24400,4451
20231023,143800,25161720350,24400,24500,24500,24400,841
20231023,143700,25141178650,24450,24450,24450,24350,11512
20231023,143600,24860223200,24450,24400,24450,24400,6449
20231023,143500,24702849300,24400,24500,24500,24400,3443
20231023,143400,24618674300,24450,24450,24500,24450,1058
20231023,143300,24592794200,24500,24450,24500,24450,1302
20231023,143200,24560937550,24450,24450,24500,24450,393
20231023,143100,24551324200,24450,24550,24550,24450,15344
20231023,143000,24175493800,24550,24550,24600,24500,1861
20231023,142900,24129793550,24550,24550,24600,24550,5331
20231023,142800,23998679900,24550,24600,24600,24550,505
20231023,142700,23986273750,24600,24550,24600,24550,1351
20231023,142600,23953092150,24550,24600,24600,24550,859
20231023,142500,23931987100,24600,24500,24600,24400,11710
20231023,142400,23645471000,24450,24450,24500,24400,3899
20231023,142300,23550130450,24450,24450,24500,24400,2376
20231023,142200,23492052000,24500,24500,24500,24450,4473
20231023,142100,23382564200,24450,24550,24550,24450,6459
20231023,142000,23224526550,24550,24500,24550,24500,3030
20231023,141900,23150280550,24500,24500,24550,24500,335
20231023,141800,23142061450,24550,24550,24550,24500,2322
20231023,141700,23085123750,24500,24550,24550,24500,1320
20231023,141600,23052732050,24600,24550,24600,24500,5341
20231023,141500,22921612400,24550,24550,24550,24500,493
20231023,141400,22909518100,24550,24600,24600,24550,1062
20231023,141300,22883438550,24600,24600,24600,24550,1094
20231023,141200,22856568500,24600,24600,24650,24550,1069
20231023,141100,22830273550,24650,24650,24650,24600,436
20231023,141000,22819536900,24650,24650,24650,24600,743
20231023,140900,22801248650,24650,24600,24650,24600,980
20231023,140800,22777122350,24650,24600,24650,24600,371
20231023,140700,22767981000,24650,24650,24650,24600,680
20231023,140600,22751238900,24650,24650,24650,24600,413
20231023,140500,22741062850,24650,24650,24650,24600,672
20231023,140400,22724518950,24600,24600,24650,24600,4806
20231023,140300,22606285050,24600,24550,24600,24550,458
20231023,140200,22595026150,24600,24500,24600,24500,5105
20231023,140100,22469729100,24500,24500,24550,24500,2804
20231023,140000,22401018000,24550,24550,24550,24500,1955
20231023,135900,22353031750,24550,24500,24550,24500,1317
20231023,135800,22320745450,24500,24550,24550,24500,1807
20231023,135700,22276463650,24550,24550,24550,24500,702
20231023,135600,22259248550,24550,24550,24550,24500,6569
20231023,135500,22098030250,24500,24550,24550,24500,321
20231023,135400,22090154850,24550,24550,24550,24500,450
20231023,135300,22079115250,24550,24500,24550,24500,568
20231023,135200,22065192600,24500,24550,24550,24500,1073
20231023,135100,22038889350,24550,24500,24550,24500,4098
20231023,135000,21938478200,24550,24500,24550,24450,27808
20231023,134900,21257065150,24500,24550,24600,24500,3471
20231023,134800,21171887400,24550,24550,24600,24550,437
20231023,134700,21161142550,24600,24600,24600,24600,374
20231023,134600,21151942150,24650,24600,24650,24600,1164
20231023,134500,21123297300,24650,24600,24650,24600,200
20231023,134400,21118369900,24650,24650,24650,24600,1466
20231023,134300,21082243300,24650,24600,24650,24600,3555
20231023,134200,20994786950,24550,24550,24600,24550,5073
20231023,134100,20870235600,24550,24600,24600,24550,5063
20231023,134000,20745936350,24550,24600,24650,24550,3264
20231023,133900,20665640850,24650,24650,24650,24600,700
20231023,133800,20648407200,24650,24650,24700,24650,1548
20231023,133700,20610248850,24700,24700,24700,24650,2420
20231023,133600,20550584750,24700,24700,24700,24650,349
20231023,133500,20541970150,24700,24700,24700,24650,269
20231023,133400,20535326400,24700,24700,24700,24650,394
20231023,133300,20525594800,24700,24700,24750,24650,2732
20231023,133200,20458114300,24700,24700,24700,24650,1774
20231023,133100,20414303750,24700,24700,24700,24700,1961
20231023,133000,20365867050,24700,24700,24700,24650,813
20231023,132900,20345809950,24700,24700,24700,24700,435
20231023,132800,20335065450,24700,24700,24700,24700,2504
20231023,132700,20273216650,24700,24700,24700,24700,606
20231023,132600,20258248450,24700,24650,24700,24650,600
20231023,132500,20243451800,24650,24700,24700,24650,329
20231023,132400,20235334000,24700,24700,24700,24700,185
20231023,132300,20230764500,24700,24700,24700,24650,238
20231023,132200,20224888150,24650,24800,24800,24650,3258
20231023,132100,20144303000,24800,24850,24850,24800,2481
20231023,132000,20082768800,24850,24800,24850,24800,1308
20231023,131900,20050289250,24850,24850,24850,24800,301
20231023,131800,20042809750,24850,24850,24850,24800,290
20231023,131700,20035603900,24850,24850,24850,24800,554
20231023,131600,20021837500,24850,24850,24900,24850,3337
20231023,131500,19938910400,24850,24850,24850,24850,574
20231023,131400,19924646500,24850,24800,24850,24800,169
20231023,131300,19920448150,24850,24800,24850,24800,3930
20231023,131200,19822967950,24800,24800,24800,24750,175
20231023,131100,19818628100,24800,24750,24800,24750,194
20231023,131000,19813820200,24750,24700,24800,24700,7219
20231023,130900,19635380300,24650,24700,24700,24650,706
20231023,130800,19617965700,24700,24700,24700,24650,162
20231023,130700,19613964550,24650,24700,24700,24650,244
20231023,130600,19607942550,24700,24700,24700,24650,229
20231023,130500,19602290850,24650,24700,24700,24650,118
20231023,130400,19599379050,24700,24700,24700,24700,265
20231023,130300,19592833550,24700,24600,24700,24600,4272
20231023,130200,19487516750,24650,24650,24650,24600,1483
20231023,130100,19451030650,24650,24650,24650,24650,406
20231023,130000,19441022750,24650,24650,24650,24600,280
20231023,125900,19434129000,24650,24600,24650,24600,466
20231023,125800,19422647350,24650,24600,24650,24600,223
20231023,125700,19417159000,24600,24650,24650,24600,591
20231023,125600,19402606200,24600,24600,24650,24600,200
20231023,125500,19397683700,24600,24600,24650,24600,554
20231023,125400,19384052750,24600,24650,24650,24600,260
20231023,125300,19377644800,24650,24650,24650,24600,567
20231023,125200,19363680500,24650,24650,24650,24650,2120
20231023,125100,19311422500,24650,24650,24650,24600,1235
20231023,125000,19280985200,24600,24600,24650,24600,661
20231023,124900,19264714050,24650,24650,24700,24600,2410
20231023,124800,19205338000,24700,24650,24700,24650,278
20231023,124700,19198478000,24700,24700,24700,24650,284
20231023,124600,19191468450,24700,24700,24700,24650,337
20231023,124500,19183145300,24700,24650,24700,24650,208
20231023,124400,19178007800,24650,24700,24700,24650,383
20231023,124300,19168562650,24700,24700,24700,24700,169
20231023,124200,19164388350,24700,24700,24700,24650,352
20231023,124100,19155696150,24700,24750,24750,24700,245
20231023,124000,19149639550,24750,24750,24750,24700,366
20231023,123900,19140594350,24750,24750,24750,24650,941
20231023,123800,19117348650,24700,24750,24750,24700,2533
20231023,123700,19054686950,24750,24700,24750,24700,308
20231023,123600,19047073900,24700,24750,24750,24700,4841
20231023,123500,18927420700,24750,24700,24750,24700,1750
20231023,123400,18884195650,24650,24650,24650,24650,3760
20231023,123300,18791511650,24650,24650,24650,24600,350
20231023,123200,18782886100,24650,24650,24650,24600,109
20231023,123100,18780199950,24650,24650,24650,24600,444
20231023,123000,18769263750,24650,24650,24650,24600,910
20231023,122900,18746873950,24650,24550,24650,24550,3863
20231023,122800,18651841950,24600,24550,24600,24550,535
20231023,122700,18638699350,24550,24600,24600,24550,782
20231023,122600,18619465800,24600,24600,24600,24550,378
20231023,122500,18610180850,24550,24600,24600,24550,3770
20231023,122400,18517626800,24600,24550,24600,24550,527
20231023,122300,18504674600,24600,24550,24600,24550,686
20231023,122200,18487827000,24600,24600,24600,24550,626
20231023,122100,18472439900,24600,24600,24600,24550,172
20231023,122000,18468209050,24600,24600,24600,24600,221
20231023,121900,18462772450,24600,24600,24600,24600,868
20231023,121800,18441419650,24600,24550,24600,24550,703
20231023,121700,18424136600,24550,24600,24600,24550,305
20231023,121600,18416641350,24600,24650,24650,24550,10087
20231023,121500,18168973900,24600,24600,24650,24600,802
20231023,121400,18149237900,24650,24600,24650,24550,726
20231023,121300,18131377700,24600,24600,24600,24550,2619
20231023,121200,18066983550,24600,24550,24600,24550,593
20231023,121100,18052409200,24600,24600,24600,24550,211
20231023,121000,18047224200,24600,24600,24600,24550,395
20231023,120900,18037507450,24600,24550,24600,24550,787
20231023,120800,18018171950,24600,24600,24600,24550,576
20231023,120700,18004019900,24600,24600,24600,24600,1149
20231023,120600,17975754500,24600,24550,24600,24550,202
20231023,120500,17970788850,24550,24550,24600,24550,555
20231023,120400,17957157350,24600,24600,24600,24550,128
20231023,120300,17954008850,24600,24600,24600,24550,412
20231023,120200,17943877300,24600,24650,24650,24600,2727
20231023,120100,17876787500,24650,24650,24650,24600,223
20231023,120000,17871292950,24650,24600,24650,24600,1587
20231023,115900,17832217450,24650,24650,24650,24600,567
20231023,115800,17818249050,24650,24650,24650,24600,897
20231023,115700,17796147250,24600,24600,24650,24600,344
20231023,115600,17787678250,24650,24650,24650,24600,210
20231023,115500,17782507900,24650,24600,24650,24600,95
20231023,115400,17780167650,24600,24550,24650,24550,3014
20231023,115300,17706020050,24600,24600,24600,24550,401
20231023,115200,17696158050,24550,24550,24600,24550,714
20231023,115100,17678621550,24600,24600,24600,24550,1630
20231023,115000,17638558300,24600,24600,24600,24550,1531
20231023,114900,17600954750,24600,24600,24600,24600,444
20231023,114800,17590032350,24600,24600,24600,24550,694
20231023,114700,17572966150,24600,24600,24600,24550,380
20231023,114600,17563635500,24600,24550,24600,24550,1120
20231023,114500,17536112750,24550,24600,24600,24550,1228
20231023,114400,17505914200,24600,24600,24650,24600,921
20231023,114300,17483249350,24600,24650,24650,24600,1077
20231023,114200,17456746050,24650,24650,24650,24600,337
20231023,114100,17448448250,24600,24600,24650,24600,314
20231023,114000,17440719850,24650,24650,24650,24600,926
20231023,113900,17417894550,24650,24650,24650,24600,608
20231023,113800,17402910100,24650,24600,24650,24600,382
20231023,113700,17393494100,24650,24550,24650,24550,2564
20231023,113600,17330417650,24600,24650,24650,24600,3609
20231023,113500,17241617800,24650,24650,24650,24600,376
20231023,113400,17232354450,24650,24700,24700,24600,1950
20231023,113300,17184369350,24700,24700,24700,24650,1934
20231023,113200,17136683850,24700,24650,24700,24650,589
20231023,113100,17122158550,24650,24600,24700,24600,2179
20231023,113000,17068434300,24650,24650,24700,24600,1388
20231023,112900,17034221600,24650,24650,24700,24650,712
20231023,112800,17016666150,24650,24700,24700,24650,463
20231023,112700,17005247600,24700,24650,24700,24650,587
20231023,112600,16990762200,24600,24650,24700,24600,1216
20231023,112500,16960791300,24650,24700,24700,24650,1832
20231023,112400,16915623300,24700,24700,24750,24650,2416
20231023,112300,16855949550,24750,24750,24800,24700,1594
20231023,112200,16816499550,24750,24750,24750,24700,1686
20231023,112100,16774836800,24750,24750,24750,24700,434
20231023,112000,16764103900,24750,24750,24800,24700,493
20231023,111900,16751907250,24750,24600,24800,24600,12678
20231023,111800,16439395800,24600,24650,24650,24600,3339
20231023,111700,16357243100,24650,24700,24700,24600,3854
20231023,111600,16262363850,24650,24750,24750,24650,13119
20231023,111500,15938547700,24750,24800,24800,24750,7234
20231023,111400,15759497200,24750,24750,24800,24750,636
20231023,111300,15743743700,24750,24750,24800,24750,714
20231023,111200,15726046550,24800,24800,24800,24750,384
20231023,111100,15716526100,24750,24750,24800,24750,838
20231023,111000,15695777900,24750,24750,24800,24750,392
20231023,110900,15686070750,24800,24800,24800,24750,365
20231023,110800,15677021900,24800,24800,24800,24750,159
20231023,110700,15673079750,24800,24800,24800,24750,292
20231023,110600,15665840250,24800,24750,24800,24750,492
20231023,110500,15653655700,24750,24750,24750,24750,2043
20231023,110400,15603091450,24750,24850,24850,24750,11234
20231023,110300,15324858350,24850,24850,24850,24800,729
20231023,110200,15306752650,24850,24850,24850,24800,5115
20231023,110100,15179820150,24850,24900,24900,24850,1965
20231023,110000,15130978300,24900,24950,24950,24900,1758
20231023,105900,15087203500,24950,24950,24950,24950,1901
20231023,105800,15039773550,24950,24950,24950,24900,1843
20231023,105700,14993791500,24950,24900,24950,24900,1016
20231023,105600,14968449650,24900,24900,24950,24900,1284
20231023,105500,14936466250,24950,24900,24950,24900,2611
20231023,105400,14871362650,24900,24850,24900,24800,3170
20231023,105300,14792561550,24850,24850,24850,24800,230
20231023,105200,14786846650,24850,24850,24850,24800,524
20231023,105100,14773843250,24850,24800,24850,24800,1166
20231023,105000,14744924600,24800,24800,24800,24750,3859
20231023,104900,14649347500,24800,24800,24850,24800,2078
20231023,104800,14597812500,24800,24850,24850,24750,1640
20231023,104700,14557136900,24800,24800,24850,24750,2012
20231023,104600,14507242350,24800,24800,24800,24750,794
20231023,104500,14487556350,24800,24800,24850,24750,1521
20231023,104400,14449831450,24800,24750,24850,24750,4651
20231023,104300,14334504950,24750,24800,24800,24750,827
20231023,104200,14314026100,24800,24850,24850,24750,7121
20231023,104100,14137423900,24850,24850,24850,24800,1714
20231023,104000,14094831650,24800,24800,24850,24750,2810
20231023,103900,14025179850,24800,24850,24850,24750,4813
20231023,103800,13905798900,24800,24900,24900,24800,2396
20231023,103700,13846253250,24850,24900,24900,24850,652
20231023,103600,13830023500,24900,24850,24900,24800,1502
20231023,103500,13792677200,24850,24800,24850,24800,1336
20231023,103400,13759508750,24750,24750,24850,24750,1781
20231023,103300,13715347200,24800,24800,24800,24750,613
20231023,103200,13700158250,24750,24800,24800,24750,2112
20231023,103100,13647796200,24750,24800,24800,24750,1336
20231023,103000,13614683200,24750,24750,24800,24750,13876
20231023,102900,13271078550,24800,24850,24900,24750,11546
20231023,102800,12984576550,24850,24900,24900,24850,1231
20231023,102700,12953940250,24850,24850,24900,24850,1654
20231023,102600,12912759550,24850,24850,24900,24850,1279
20231023,102500,12880969650,24850,24900,24900,24850,455
20231023,102400,12869661650,24900,24850,24900,24850,1897
20231023,102300,12822482600,24850,24800,24850,24800,1720
20231023,102200,12779775750,24800,24850,24850,24800,4923
20231023,102100,12657679500,24850,24900,24900,24800,16725
20231023,102000,12242328050,24900,24950,25000,24900,2979
20231023,101900,12168103450,24900,25000,25050,24900,4695
20231023,101800,12050822900,25050,25000,25050,25000,2144
20231023,101700,11997206600,25000,24900,25000,24900,1161
20231023,101600,11968240500,24900,24900,24950,24850,1335
20231023,101500,11934980850,24850,24900,24900,24850,2579
20231023,101400,11870782700,24900,24900,24950,24900,1793
20231023,101300,11826112000,24900,24900,24900,24850,1952
20231023,101200,11777507500,24900,24900,24900,24850,1684
20231023,101100,11735627800,24900,24900,24950,24900,2596
20231023,101000,11670983650,24900,24950,24950,24900,1343
20231023,100900,11637542250,24950,24900,24950,24900,3644
20231023,100800,11546799000,24900,24950,25000,24900,4638
20231023,100700,11431151850,24950,25000,25000,24950,2003
20231023,100600,11381170700,25000,24950,25000,24900,5668
20231023,100500,11239826850,24900,24950,24950,24900,1205
20231023,100400,11209809200,24950,24950,25000,24900,6368
20231023,100300,11050982250,24950,25050,25050,24950,10742
20231023,100200,10782552150,25000,25050,25050,25000,5072
20231023,100100,10655723300,25000,25000,25050,25000,1573
20231023,100000,10616369000,25000,25000,25050,24950,8419
20231023,095900,10406016650,25000,25150,25150,24950,38191
20231023,095800,9450290150,25100,25250,25250,25100,3776
20231023,095700,9355317400,25200,25150,25200,25150,3438
20231023,095600,9268770850,25200,25100,25200,25100,2737
20231023,095500,9199966150,25150,25100,25150,25100,767
20231023,095400,9180710550,25150,25100,25150,25100,2040
20231023,095300,9129449400,25150,25150,25250,25100,4659
20231023,095200,9012279050,25200,25250,25250,25150,5685
20231023,095100,8868976050,25250,25250,25250,25200,1051
20231023,095000,8842459200,25250,25250,25300,25200,1490
20231023,094900,8804836550,25250,25300,25350,25200,8436
20231023,094800,8591861550,25250,25300,25350,25250,992
20231023,094700,8566768650,25350,25400,25400,25350,2224
20231023,094600,8510351100,25400,25200,25400,25200,2834
20231023,094500,8438639150,25250,25250,25250,25200,4473
20231023,094400,8325791200,25250,25300,25300,25250,5191
20231023,094300,8194634350,25300,25350,25350,25300,2355
20231023,094200,8135044950,25350,25450,25450,25250,4963
20231023,094100,8009317700,25400,25450,25500,25400,5453
20231023,094000,7870596950,25400,25500,25550,25300,24869
20231023,093900,7239731650,25500,25450,25550,25450,2591
20231023,093800,7173654750,25450,25550,25550,25450,3262
20231023,093700,7090475450,25500,25550,25550,25500,1744
20231023,093600,7045982450,25550,25500,25550,25500,3005
20231023,093500,6969249600,25500,25450,25500,25450,6726
20231023,093400,6797965650,25450,25450,25500,25450,3265
20231023,093300,6714766750,25500,25400,25500,25350,6629
20231023,093200,6546204750,25400,25350,25400,25350,1347
20231023,093100,6512013850,25350,25300,25350,25300,2390
20231023,093000,6451445950,25300,25150,25350,25150,7296
20231023,092900,6267306450,25200,25150,25200,25150,1472
20231023,092800,6230279350,25150,25150,25200,25150,5344
20231023,092700,6095876600,25100,25200,25200,25100,5082
20231023,092600,5968148600,25200,25250,25250,25200,5688
20231023,092500,5824790450,25250,25250,25300,25250,1694
20231023,092400,5782006700,25300,25250,25300,25250,3298
20231023,092300,5698728550,25300,25350,25350,25250,2782
20231023,092200,5628366200,25300,25350,25400,25300,1277
20231023,092100,5596004650,25400,25350,25450,25300,9946
20231023,092000,5343637750,25350,25250,25350,25250,7837
20231023,091900,5145282300,25250,25300,25300,25250,11645
20231023,091800,4850819750,25350,25450,25450,25350,6815
20231023,091700,4677899950,25400,25400,25450,25350,14166
20231023,091600,4318182400,25400,25500,25500,25400,5981
20231023,091500,4165884900,25450,25550,25600,25450,6835
20231023,091400,3991227550,25550,25500,25600,25500,9793
20231023,091300,3741319150,25400,25400,25500,25400,5922
20231023,091200,3590723800,25400,25450,25450,25400,2922
20231023,091100,3516443700,25450,25450,25500,25400,5928
20231023,091000,3365563350,25450,25400,25500,25400,10198
20231023,090900,3106154450,25400,25350,25450,25350,10408
20231023,090800,2841696450,25400,25350,25450,25350,6066
20231023,090700,2687714350,25350,25200,25400,25150,13397
20231023,090600,2348632200,25150,25050,25250,25050,4603
20231023,090500,2232874000,25050,25200,25200,25000,7022
20231023,090400,2056667000,25200,25150,25250,25100,7294
20231023,090300,1873100350,25150,25000,25150,24950,12230
20231023,090200,1567276000,25000,25150,25200,25000,16315
20231023,090100,1158135550,25100,25100,25200,25000,13564
20231023,090000,818000350,25200,25350,25400,25100,31379