stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191700,12524615100,30950,30950,30950,30950,37672
20230927,191600,12524615100,30950,30950,30950,30950,0
20230927,191500,12524615100,30950,30950,30950,30950,0
20230927,191400,12524615100,30950,30950,30950,30950,0
20230927,191300,12524615100,30950,30950,30950,30950,0
20230927,191200,12524615100,30950,30950,30950,30950,0
20230927,191100,12524615100,30950,30950,30950,30950,0
20230927,191000,12524615100,30950,30950,30950,30950,0
20230927,190900,12524615100,30950,30950,30950,30950,0
20230927,190800,12524615100,30950,30950,30950,30950,0
20230927,190700,12524615100,30950,30950,30950,30950,0
20230927,190600,12524615100,30950,30950,30950,30950,0
20230927,190500,12524615100,30950,30950,30950,30950,0
20230927,190400,12524615100,30950,30950,30950,30950,0
20230927,190300,12524615100,30950,30950,30950,30950,0
20230927,190200,12524615100,30950,30950,30950,30950,0
20230927,190100,12524615100,30950,30950,30950,30950,0
20230927,190000,12524615100,30950,30950,30950,30950,0
20230927,185900,12524615100,30950,30950,30950,30950,0
20230927,185800,12524615100,30950,30950,30950,30950,0
20230927,185700,12524615100,30950,30950,30950,30950,0
20230927,185600,12524615100,30950,30950,30950,30950,0
20230927,185500,12524615100,30950,30950,30950,30950,0
20230927,185400,12524615100,30950,30950,30950,30950,0
20230927,185300,12524615100,30950,30950,30950,30950,0
20230927,185200,12524615100,30950,30950,30950,30950,0
20230927,185100,12524615100,30950,30950,30950,30950,0
20230927,185000,12524615100,30950,30950,30950,30950,0
20230927,184900,12524615100,30950,30950,30950,30950,0
20230927,184800,12524615100,30950,30950,30950,30950,0
20230927,184700,12524615100,30950,30950,30950,30950,37672
20230927,184600,12524615100,30950,30950,30950,30950,0
20230927,184500,12524615100,30950,30950,30950,30950,0
20230927,184400,12524615100,30950,30950,30950,30950,0
20230927,184300,12524615100,30950,30950,30950,30950,0
20230927,184200,12524615100,30950,30950,30950,30950,0
20230927,184100,12524615100,30950,30950,30950,30950,0
20230927,184000,12524615100,30950,30950,30950,30950,0
20230927,183900,12524615100,30950,30950,30950,30950,0
20230927,183800,12524615100,30950,30950,30950,30950,0
20230927,183700,12524615100,30950,30950,30950,30950,0
20230927,183600,12524615100,30950,30950,30950,30950,0
20230927,183500,12524615100,30950,30950,30950,30950,0
20230927,183400,12524615100,30950,30950,30950,30950,0
20230927,183300,12524615100,30950,30950,30950,30950,0
20230927,183200,12524615100,30950,30950,30950,30950,0
20230927,183100,12524615100,30950,30950,30950,30950,0
20230927,183000,12524615100,30950,30950,30950,30950,0
20230927,182900,12524615100,30950,30950,30950,30950,0
20230927,182800,12524615100,30950,30950,30950,30950,0
20230927,182700,12524615100,30950,30950,30950,30950,0
20230927,182600,12524615100,30950,30950,30950,30950,0
20230927,182500,12524615100,30950,30950,30950,30950,0
20230927,182400,12524615100,30950,30950,30950,30950,0
20230927,182300,12524615100,30950,30950,30950,30950,0
20230927,182200,12524615100,30950,30950,30950,30950,0
20230927,182100,12524615100,30950,30950,30950,30950,0
20230927,182000,12524615100,30950,30950,30950,30950,0
20230927,181900,12524615100,30950,30950,30950,30950,0
20230927,181800,12524615100,30950,30950,30950,30950,0
20230927,181700,12524615100,30950,30950,30950,30950,37672
20230927,181600,12524615100,30950,30950,30950,30950,0
20230927,181500,12524615100,30950,30950,30950,30950,0
20230927,181400,12524615100,30950,30950,30950,30950,0
20230927,181300,12524615100,30950,30950,30950,30950,0
20230927,181200,12524615100,30950,30950,30950,30950,0
20230927,181100,12524615100,30950,30950,30950,30950,0
20230927,181000,12524615100,30950,30950,30950,30950,0
20230927,180900,12524615100,30950,30950,30950,30950,0
20230927,180800,12524615100,30950,30950,30950,30950,0
20230927,180700,12524615100,30950,30950,30950,30950,0
20230927,180600,12524615100,30950,30950,30950,30950,0
20230927,180500,12524615100,30950,30950,30950,30950,0
20230927,180400,12524615100,30950,30950,30950,30950,0
20230927,180300,12524615100,30950,30950,30950,30950,0
20230927,180200,12524615100,30950,30950,30950,30950,0
20230927,180100,12524615100,30950,30950,30950,30950,0
20230927,180000,12524615100,30950,30950,30950,30950,0
20230927,175900,12524615100,30950,30950,30950,30950,0
20230927,175800,12524615100,30950,30950,30950,30950,0
20230927,175700,12524615100,30950,30950,30950,30950,0
20230927,175600,12524615100,30950,30950,30950,30950,0
20230927,175500,12524615100,30950,30950,30950,30950,0
20230927,175400,12524615100,30950,30950,30950,30950,0
20230927,175300,12524615100,30950,30950,30950,30950,0
20230927,175200,12524615100,30950,30950,30950,30950,0
20230927,175100,12524615100,30950,30950,30950,30950,0
20230927,175000,12524615100,30950,30950,30950,30950,0
20230927,174900,12524615100,30950,30950,30950,30950,0
20230927,174800,12524615100,30950,30950,30950,30950,0
20230927,174700,12524615100,30950,30950,30950,30950,37672
20230927,174600,12524615100,30950,30950,30950,30950,0
20230927,174500,12524615100,30950,30950,30950,30950,0
20230927,174400,12524615100,30950,30950,30950,30950,0
20230927,174300,12524615100,30950,30950,30950,30950,0
20230927,174200,12524615100,30950,30950,30950,30950,0
20230927,174100,12524615100,30950,30950,30950,30950,0
20230927,174000,12524615100,30950,30950,30950,30950,0
20230927,173900,12524615100,30950,30950,30950,30950,0
20230927,173800,12524615100,30950,30950,30950,30950,0
20230927,173700,12524615100,30950,30950,30950,30950,0
20230927,173600,12524615100,30950,30950,30950,30950,0
20230927,173500,12524615100,30950,30950,30950,30950,0
20230927,173400,12524615100,30950,30950,30950,30950,0
20230927,173300,12524615100,30950,30950,30950,30950,0
20230927,173200,12524615100,30950,30950,30950,30950,0
20230927,173100,12524615100,30950,30950,30950,30950,0
20230927,173000,12524615100,30950,30950,30950,30950,0
20230927,172900,12524615100,30950,30950,30950,30950,0
20230927,172800,12524615100,30950,30950,30950,30950,0
20230927,172700,12524615100,30950,30950,30950,30950,0
20230927,172600,12524615100,30950,30950,30950,30950,0
20230927,172500,12524615100,30950,30950,30950,30950,0
20230927,172400,12524615100,30950,30950,30950,30950,0
20230927,172300,12524615100,30950,30950,30950,30950,0
20230927,172200,12524615100,30950,30950,30950,30950,0
20230927,172100,12524615100,30950,30950,30950,30950,0
20230927,172000,12524615100,30950,30950,30950,30950,0
20230927,171900,12524615100,30950,30950,30950,30950,0
20230927,171800,12524615100,30950,30950,30950,30950,0
20230927,171700,12524615100,30950,30950,30950,30950,37672
20230927,171600,12524615100,30950,30950,30950,30950,0
20230927,171500,12524615100,30950,30950,30950,30950,0
20230927,171400,12524615100,30950,30950,30950,30950,0
20230927,171300,12524615100,30950,30950,30950,30950,0
20230927,171200,12524615100,30950,30950,30950,30950,0
20230927,171100,12524615100,30950,30950,30950,30950,0
20230927,171000,12524615100,30950,30950,30950,30950,0
20230927,170900,12524615100,30950,30950,30950,30950,0
20230927,170800,12524615100,30950,30950,30950,30950,0
20230927,170700,12524615100,30950,30950,30950,30950,0
20230927,170600,12524615100,30950,30950,30950,30950,0
20230927,170500,12524615100,30950,30950,30950,30950,0
20230927,170400,12524615100,30950,30950,30950,30950,0
20230927,170300,12524615100,30950,30950,30950,30950,0
20230927,170200,12524615100,30950,30950,30950,30950,0
20230927,170100,12524615100,30950,30950,30950,30950,0
20230927,170000,12524615100,30950,30950,30950,30950,0
20230927,165900,12524615100,30950,30950,30950,30950,0
20230927,165800,12524615100,30950,30950,30950,30950,0
20230927,165700,12524615100,30950,30950,30950,30950,0
20230927,165600,12524615100,30950,30950,30950,30950,0
20230927,165500,12524615100,30950,30950,30950,30950,0
20230927,165400,12524615100,30950,30950,30950,30950,0
20230927,165300,12524615100,30950,30950,30950,30950,0
20230927,165200,12524615100,30950,30950,30950,30950,0
20230927,165100,12524615100,30950,30950,30950,30950,0
20230927,165000,12524615100,30950,30950,30950,30950,0
20230927,164900,12524615100,30950,30950,30950,30950,0
20230927,164800,12524615100,30950,30950,30950,30950,0
20230927,164700,12524615100,30950,30950,30950,30950,37672
20230927,164600,12524615100,30950,30950,30950,30950,0
20230927,164500,12524615100,30950,30950,30950,30950,0
20230927,164400,12524615100,30950,30950,30950,30950,0
20230927,164300,12524615100,30950,30950,30950,30950,0
20230927,164200,12524615100,30950,30950,30950,30950,0
20230927,164100,12524615100,30950,30950,30950,30950,0
20230927,164000,12524615100,30950,30950,30950,30950,0
20230927,163900,12524615100,30950,30950,30950,30950,0
20230927,163800,12524615100,30950,30950,30950,30950,0
20230927,163700,12524615100,30950,30950,30950,30950,0
20230927,163600,12524615100,30950,30950,30950,30950,0
20230927,163500,12524615100,30950,30950,30950,30950,0
20230927,163400,12524615100,30950,30950,30950,30950,0
20230927,163300,12524615100,30950,30950,30950,30950,0
20230927,163200,12524615100,30950,30950,30950,30950,0
20230927,163100,12524615100,30950,30950,30950,30950,0
20230927,163000,12524615100,30950,30950,30950,30950,0
20230927,162900,12524615100,30950,30950,30950,30950,0
20230927,162800,12524615100,30950,30950,30950,30950,0
20230927,162700,12524615100,30950,30950,30950,30950,0
20230927,162600,12524615100,30950,30950,30950,30950,0
20230927,162500,12524615100,30950,30950,30950,30950,0
20230927,162400,12524615100,30950,30950,30950,30950,0
20230927,162300,12524615100,30950,30950,30950,30950,0
20230927,162200,12524615100,30950,30950,30950,30950,0
20230927,162100,12524615100,30950,30950,30950,30950,0
20230927,162000,12524615100,30950,30950,30950,30950,0
20230927,161900,12524615100,30950,30950,30950,30950,0
20230927,161800,12524615100,30950,30950,30950,30950,0
20230927,161700,12524615100,30950,30950,30950,30950,37672
20230927,161600,12524615100,30950,30950,30950,30950,0
20230927,161500,12524615100,30950,30950,30950,30950,0
20230927,161400,12524615100,30950,30950,30950,30950,0
20230927,161300,12524615100,30950,30950,30950,30950,0
20230927,161200,12524615100,30950,30950,30950,30950,0
20230927,161100,12524615100,30950,30950,30950,30950,0
20230927,161000,12524615100,30950,30950,30950,30950,0
20230927,160900,12524615100,30950,30950,30950,30950,0
20230927,160800,12524615100,30950,30950,30950,30950,0
20230927,160700,12524615100,30950,30950,30950,30950,0
20230927,160600,12524615100,30950,30950,30950,30950,0
20230927,160500,12524615100,30950,30950,30950,30950,0
20230927,160400,12524615100,30950,30950,30950,30950,0
20230927,160300,12524615100,30950,30950,30950,30950,0
20230927,160200,12524615100,30950,30950,30950,30950,0
20230927,160100,12524615100,30950,30950,30950,30950,0
20230927,160000,12524615100,30950,30950,30950,30950,0
20230927,155900,12524615100,30950,30950,30950,30950,0
20230927,155800,12524615100,30950,30950,30950,30950,0
20230927,155700,12524615100,30950,30950,30950,30950,0
20230927,155600,12524615100,30950,30950,30950,30950,0
20230927,155500,12524615100,30950,30950,30950,30950,0
20230927,155400,12524615100,30950,30950,30950,30950,0
20230927,155300,12524615100,30950,30950,30950,30950,0
20230927,155200,12524615100,30950,30950,30950,30950,0
20230927,155100,12524615100,30950,30950,30950,30950,0
20230927,155000,12524615100,30950,30950,30950,30950,0
20230927,154900,12524615100,30950,30950,30950,30950,0
20230927,154800,12524615100,30950,30950,30950,30950,0
20230927,154700,12524615100,30950,30950,30950,30950,37672
20230927,154600,12524615100,30950,30950,30950,30950,0
20230927,154500,12524615100,30950,30950,30950,30950,0
20230927,154400,12524615100,30950,30950,30950,30950,0
20230927,154300,12524615100,30950,30950,30950,30950,0
20230927,154200,12524615100,30950,30950,30950,30950,0
20230927,154100,12524615100,30950,30950,30950,30950,0
20230927,154000,12524615100,30950,30950,30950,30950,0
20230927,153900,12524615100,30950,30950,30950,30950,0
20230927,153800,12524615100,30950,30950,30950,30950,0
20230927,153700,12524615100,30950,30950,30950,30950,0
20230927,153600,12524615100,30950,30950,30950,30950,0
20230927,153500,12524615100,30950,30950,30950,30950,0
20230927,153400,12524615100,30950,30950,30950,30950,0
20230927,153300,12524615100,30950,30950,30950,30950,0
20230927,153200,12524615100,30950,30950,30950,30950,0
20230927,153100,12524615100,30950,30950,30950,30950,0
20230927,153000,12524615100,30950,30950,30950,30950,37672
20230927,152900,11358666700,31100,31100,31100,31100,0
20230927,152800,11358666700,31100,31100,31100,31100,0
20230927,152700,11358666700,31100,31100,31100,31100,0
20230927,152600,11358666700,31100,31100,31100,31100,0
20230927,152500,11358666700,31100,31100,31100,31100,0
20230927,152400,11358666700,31100,31100,31100,31100,0
20230927,152300,11358666700,31100,31100,31100,31100,0
20230927,152200,11358666700,31100,31100,31100,31100,0
20230927,152100,11358666700,31100,31100,31100,31100,0
20230927,152000,11358666700,31100,31100,31100,31100,0
20230927,151900,11358666700,31100,31200,31200,31100,1739
20230927,151800,11304463800,31200,31200,31200,31100,1904
20230927,151700,11245124300,31200,31200,31200,31100,1720
20230927,151600,11191491850,31150,31150,31200,31150,1216
20230927,151500,11153569600,31200,31150,31200,31100,3029
20230927,151400,11059205900,31150,31050,31150,31050,3388
20230927,151300,10953698850,31150,31150,31200,31100,4276
20230927,151200,10820620650,31150,31100,31150,31100,1744
20230927,151100,10766323100,31100,31100,31100,31050,2395
20230927,151000,10691850150,31050,31050,31100,31000,2494
20230927,150900,10614369950,31050,31100,31100,31000,3362
20230927,150800,10509920700,31100,31100,31100,31000,2041
20230927,150700,10446518650,31100,31050,31100,31050,1597
20230927,150600,10396910500,31050,31050,31050,31000,1546
20230927,150500,10348911950,31050,31050,31050,31000,2332
20230927,150400,10276542100,31050,31000,31050,31000,1956
20230927,150300,10215827700,31000,31000,31000,30950,2656
20230927,150200,10133494200,31000,31050,31050,30950,1907
20230927,150100,10074359450,31050,31000,31050,31000,2115
20230927,150000,10008759800,31000,31000,31000,30950,1807
20230927,145900,9952742950,31000,31000,31000,31000,1252
20230927,145800,9913930950,31000,30950,31000,30950,1264
20230927,145700,9874747450,30950,31000,31000,30950,1944
20230927,145600,9814501050,30950,31000,31000,30950,1598
20230927,145500,9764976150,31000,30950,31000,30950,1809
20230927,145400,9708973550,30950,31000,31000,30950,1825
20230927,145300,9652425000,31000,31000,31050,30950,2338
20230927,145200,9579968050,31000,31000,31050,30950,1667
20230927,145100,9528275700,31000,31000,31000,30950,1272
20230927,145000,9488855450,31000,30950,31000,30900,4618
20230927,144900,9345919050,30950,30950,30950,30900,1234
20230927,144800,9307728150,30950,30950,30950,30900,1727
20230927,144700,9254301200,30950,30950,30950,30900,1733
20230927,144600,9200680450,30950,30950,31000,30950,2071
20230927,144500,9136569150,30950,30950,31000,30900,1335
20230927,144400,9095244750,30900,30900,30950,30900,1526
20230927,144300,9048073100,30900,30900,30900,30850,1343
20230927,144200,9006586050,30900,30850,30900,30800,2024
20230927,144100,8944142600,30800,30750,30850,30750,2227
20230927,144000,8875499400,30800,30800,30800,30750,1388
20230927,143900,8832751500,30800,30800,30800,30750,548
20230927,143800,8815882650,30800,30800,30800,30750,707
20230927,143700,8794110900,30750,30800,30800,30750,453
20230927,143600,8780162000,30800,30850,30850,30800,1938
20230927,143500,8720442000,30850,30850,30850,30800,433
20230927,143400,8707089300,30850,30800,30850,30800,585
20230927,143300,8689054000,30850,30850,30850,30800,632
20230927,143200,8669560000,30850,30850,30850,30800,338
20230927,143100,8659133150,30850,30900,30900,30800,2021
20230927,143000,8596835450,30900,30950,30950,30850,2520
20230927,142900,8518997650,30950,30950,30950,30900,873
20230927,142800,8491980800,30950,30950,30950,30950,1291
20230927,142700,8452024350,30950,30900,30950,30900,334
20230927,142600,8441687500,30900,30950,30950,30900,428
20230927,142500,8428441900,30950,30950,30950,30950,1515
20230927,142400,8381552650,30950,30950,30950,30900,780
20230927,142300,8357414150,30950,30950,30950,30950,638
20230927,142200,8337668050,30950,30950,30950,30900,1242
20230927,142100,8299281300,30950,30900,30950,30900,718
20230927,142000,8277070850,30900,30900,30900,30900,600
20230927,141900,8258530850,30900,30900,30900,30900,355
20230927,141800,8247561350,30900,30900,30900,30900,769
20230927,141700,8223799250,30900,30900,30900,30900,530
20230927,141600,8207422250,30900,30850,30900,30850,1919
20230927,141500,8148203400,30850,30850,30850,30850,1467
20230927,141400,8102946450,30850,30850,30850,30850,424
20230927,141300,8089866050,30850,30850,30850,30800,770
20230927,141200,8066117300,30850,30850,30850,30800,503
20230927,141100,8050604150,30800,30850,30850,30800,626
20230927,141000,8031298500,30850,30800,30850,30800,4172
20230927,140900,7902777650,30800,30800,30800,30800,150
20230927,140800,7898157650,30800,30850,30850,30750,2808
20230927,140700,7811673850,30850,30950,30950,30800,2033
20230927,140600,7748936000,30900,30900,30950,30900,1688
20230927,140500,7696766250,30950,30950,30950,30900,698
20230927,140400,7675164900,30950,30950,30950,30900,327
20230927,140300,7665044450,30950,30950,30950,30900,507
20230927,140200,7649354400,30900,30900,30950,30900,607
20230927,140100,7630581300,30900,31000,31000,30900,992
20230927,140000,7599898150,30950,31000,31000,30950,851
20230927,135900,7573551000,31000,31050,31050,30950,2195
20230927,135800,7505539800,31100,31100,31100,31050,2078
20230927,135700,7441007150,31100,31100,31100,31050,542
20230927,135600,7424153800,31100,31050,31100,31050,407
20230927,135500,7411500750,31100,31050,31100,31050,996
20230927,135400,7380527400,31050,31100,31100,31050,373
20230927,135300,7368930050,31100,31100,31100,31100,441
20230927,135200,7355214950,31050,31050,31100,31050,583
20230927,135100,7337103900,31050,31050,31050,31050,407
20230927,135000,7324466550,31050,31050,31050,31050,692
20230927,134900,7302979950,31050,31050,31050,31000,966
20230927,134800,7273009300,31050,31050,31100,31000,1799
20230927,134700,7217122900,31100,31100,31100,31100,483
20230927,134600,7202101600,31100,31100,31100,31100,284
20230927,134500,7193269200,31050,31100,31100,31050,626
20230927,134400,7173809850,31050,31050,31050,31050,1254
20230927,134300,7134873150,31050,31050,31050,31000,164
20230927,134200,7129781000,31050,31100,31100,31050,1162
20230927,134100,7093700500,31050,31100,31100,31050,366
20230927,134000,7082319050,31100,31050,31100,31050,1064
20230927,133900,7049263800,31050,31100,31100,31050,530
20230927,133800,7032781800,31100,31100,31100,30800,5934
20230927,133700,6849141500,31100,31050,31100,31050,888
20230927,133600,6821527300,31050,31050,31100,31050,783
20230927,133500,6797198500,31050,31050,31050,31050,1837
20230927,133400,6740159650,31050,31050,31050,31000,1531
20230927,133300,6692657100,31050,31050,31050,31050,181
20230927,133200,6687037050,31000,31000,31000,31000,2985
20230927,133100,6594502050,31000,30950,31000,30950,661
20230927,133000,6574016250,31000,31000,31000,30950,918
20230927,132900,6545558300,31000,31000,31000,31000,559
20230927,132800,6528229300,31000,30950,31000,30950,367
20230927,132700,6516870500,30950,30950,30950,30950,421
20230927,132600,6503840550,30900,30950,30950,30900,825
20230927,132500,6478308000,30950,30900,30950,30850,1358
20230927,132400,6436349100,30900,30850,30900,30850,673
20230927,132300,6415577600,30850,30850,30850,30850,560
20230927,132200,6398301600,30850,30950,30950,30850,1549
20230927,132100,6350510750,30950,31000,31000,30900,3856
20230927,132000,6231300050,31000,31000,31000,31000,78
20230927,131900,6228882050,30950,30950,31000,30950,2513
20230927,131800,6151101550,30950,30950,30950,30900,122
20230927,131700,6147327150,30950,30950,30950,30900,145
20230927,131600,6142840400,30950,30950,30950,30950,544
20230927,131500,6126003600,30900,30950,30950,30900,94
20230927,131400,6123095800,30950,30950,30950,30950,172
20230927,131300,6117772400,30950,30900,30950,30900,71
20230927,131200,6115577000,30950,30950,30950,30950,420
20230927,131100,6102578000,30950,30950,30950,30900,79
20230927,131000,6100134000,30950,30900,30950,30900,65
20230927,130900,6098124050,30950,30950,30950,30900,91
20230927,130800,6095309500,30950,30950,30950,30900,408
20230927,130700,6082682050,30950,31050,31050,30950,2646
20230927,130600,6000697700,31050,31050,31050,31050,193
20230927,130500,5994705050,31050,31050,31050,31050,431
20230927,130400,5981322500,31050,31050,31050,31050,266
20230927,130300,5973063200,31050,31050,31050,31050,67
20230927,130200,5970982850,31050,31050,31050,31050,134
20230927,130100,5966822150,31050,31050,31050,31050,428
20230927,130000,5953532750,31050,31050,31050,31000,34
20230927,125900,5952477100,31000,31050,31050,31000,41
20230927,125800,5951204150,31050,31000,31050,31000,2504
20230927,125700,5873577050,31000,30950,31000,30950,140
20230927,125600,5869238650,30950,31000,31000,30950,78
20230927,125500,5866821250,30950,30950,30950,30950,501
20230927,125400,5851315300,30950,31000,31000,30950,468
20230927,125300,5836807400,30950,30950,31000,30950,26
20230927,125200,5836002650,31000,30950,31000,30950,1156
20230927,125100,5800224150,31000,31000,31000,30950,268
20230927,125000,5791916350,30950,30950,30950,30950,11
20230927,124900,5791575900,31000,31000,31000,30950,48
20230927,124800,5790088150,31000,30950,31000,30950,126
20230927,124700,5786183150,31000,30950,31000,30950,1259
20230927,124600,5747215550,31000,31000,31000,31000,49
20230927,124500,5745696550,31000,31000,31000,31000,11
20230927,124400,5745355550,31000,31000,31000,30950,41
20230927,124300,5744085050,30950,30950,30950,30900,387
20230927,124200,5732108050,30950,31000,31000,30900,1317
20230927,124100,5691351350,31000,30950,31000,30950,154
20230927,124000,5686578550,30950,30950,31000,30950,92
20230927,123900,5683731100,30950,31000,31000,30950,53
20230927,123800,5682088350,31000,30950,31000,30950,464
20230927,123700,5667726150,30950,30950,30950,30950,5
20230927,123600,5667571400,30950,30900,30950,30900,665
20230927,123500,5647020850,30900,30900,30900,30900,8
20230927,123400,5646773650,30900,30900,30900,30850,306
20230927,123300,5637323000,30900,30950,30950,30900,91
20230927,123200,5634511050,30950,30950,30950,30900,2223
20230927,123100,5565800100,30950,31000,31050,30950,2840
20230927,123000,5477808950,31050,31050,31050,31050,157
20230927,122900,5472934100,31050,31000,31050,31000,673
20230927,122800,5452065450,30950,31000,31050,30950,2264
20230927,122700,5381877200,31000,31000,31050,31000,43
20230927,122600,5380543700,31050,31050,31050,31000,160
20230927,122500,5375576700,31050,31000,31050,31000,437
20230927,122400,5362010350,31050,31050,31050,31000,133
20230927,122300,5357880750,31050,31050,31050,31050,173
20230927,122200,5352509100,31050,31050,31100,31000,2761
20230927,122100,5266776800,31050,31050,31050,31050,93
20230927,122000,5263889150,31000,31000,31000,31000,2289
20230927,121900,5192930150,31000,31000,31000,31000,61
20230927,121800,5191039150,31000,31000,31000,31000,476
20230927,121700,5176283150,31000,30950,31000,30950,136
20230927,121600,5172067350,30950,31000,31000,30950,164
20230927,121500,5166989550,31000,31000,31000,30950,48
20230927,121400,5165503050,30950,30950,30950,30950,220
20230927,121300,5158694050,30950,30950,30950,30950,136
20230927,121200,5154484850,30950,30950,30950,30950,53
20230927,121100,5152844500,30950,31000,31000,30950,1063
20230927,121000,5119925900,31000,31000,31000,31000,13
20230927,120900,5119522900,31000,30950,31000,30950,38
20230927,120800,5118345100,30950,30950,31000,30950,34
20230927,120700,5117291200,30950,30950,31000,30900,526
20230927,120600,5101011800,30950,30900,30950,30900,62
20230927,120500,5099093400,30950,30950,30950,30900,1188
20230927,120400,5062325100,30950,30950,30950,30950,535
20230927,120300,5045766850,30950,30950,30950,30950,127
20230927,120200,5041836200,30950,30950,30950,30900,28
20230927,120100,5040969850,30950,30900,30950,30900,153
20230927,120000,5036235000,31000,31000,31000,31000,584
20230927,115900,5018131000,30950,31050,31050,30950,1795
20230927,115800,4962543350,31050,31000,31050,31000,551
20230927,115700,4945460400,31050,31000,31050,31000,1402
20230927,115600,4901986950,31000,31000,31000,30950,527
20230927,115500,4885650450,31000,31000,31000,31000,56
20230927,115400,4883914450,31000,31000,31000,30950,94
20230927,115300,4881002950,31000,31000,31000,31000,441
20230927,115200,4867331950,31000,31000,31000,31000,5
20230927,115100,4867176950,31000,31000,31000,30950,183
20230927,115000,4861511100,31000,31000,31000,30950,102
20230927,114900,4858350850,31000,31000,31000,31000,381
20230927,114800,4846539850,31000,30950,31000,30900,357
20230927,114700,4835476900,30950,30950,30950,30900,767
20230927,114600,4811756150,30900,30950,30950,30900,416
20230927,114500,4798881200,30950,30950,30950,30900,292
20230927,114400,4789854250,30950,30950,30950,30900,211
20230927,114300,4783324800,30950,30950,30950,30950,133
20230927,114200,4779208450,30950,31000,31000,30950,731
20230927,114100,4756561950,31000,30950,31000,30950,319
20230927,114000,4746688800,30950,30950,31000,30950,779
20230927,113900,4722578700,31000,31000,31000,30950,552
20230927,113800,4705493300,31000,31000,31050,31000,4042
20230927,113700,4580191100,31000,31000,31000,31000,30
20230927,113600,4579261100,31000,31000,31000,31000,84
20230927,113500,4576657100,31000,31000,31000,30950,568
20230927,113400,4559050100,31000,31000,31000,30950,62
20230927,113300,4557130750,31000,30950,31000,30950,689
20230927,113200,4535806100,30950,30950,30950,30950,57
20230927,113100,4534041950,30900,30950,30950,30900,581
20230927,113000,4516062750,30950,30950,30950,30950,124
20230927,112900,4512224950,30950,30950,30950,30950,19
20230927,112800,4511636900,30950,30950,31000,30900,1024
20230927,112700,4479946250,30950,30950,30950,30950,50
20230927,112600,4478398750,30950,30950,30950,30900,87
20230927,112500,4475707100,30950,30950,30950,30950,34
20230927,112400,4474654800,30950,30900,30950,30900,484
20230927,112300,4459675650,31000,31050,31050,30900,16285
20230927,112200,3954952800,31050,31000,31100,31000,2470
20230927,112100,3878259300,31000,31050,31050,31000,684
20230927,112000,3857029500,31000,31000,31000,30950,3664
20230927,111900,3743453500,31000,31000,31000,30950,73
20230927,111800,3741191350,31000,31000,31000,30950,1220
20230927,111700,3703374100,31000,30950,31000,30950,988
20230927,111600,3672795200,30950,30950,30950,30950,77
20230927,111500,3670412050,30950,30950,30950,30950,90
20230927,111400,3667626550,30950,30950,30950,30950,106
20230927,111300,3664345850,30950,30900,30950,30900,550
20230927,111200,3647325900,30950,30950,30950,30900,160
20230927,111100,3642377000,30950,30950,30950,30900,64
20230927,111000,3640398950,30900,30900,30950,30900,196
20230927,110900,3634340750,30900,30900,30900,30850,150
20230927,110800,3629708750,30900,30900,30900,30900,473
20230927,110700,3615093050,30900,31000,31000,30850,1430
20230927,110600,3570873000,31000,30950,31000,30950,450
20230927,110500,3556926050,31000,31000,31000,31000,224
20230927,110400,3549982050,31000,31000,31000,30950,30
20230927,110300,3549052100,31000,30950,31000,30950,230
20230927,110200,3541931050,31000,30900,31000,30900,823
20230927,110100,3516457000,31000,31000,31000,30950,1969
20230927,110000,3455512200,31000,30950,31000,30950,590
20230927,105900,3437235750,30950,31000,31000,30950,78
20230927,105800,3434818350,31000,31000,31000,30950,147
20230927,105700,3430261400,31000,30950,31000,30950,642
20230927,105600,3410390900,30950,31000,31000,30950,911
20230927,105500,3382195300,30950,30950,31000,30900,1364
20230927,105400,3339981100,30900,30900,30950,30850,2836
20230927,105300,3252351350,30900,30850,30900,30850,4868
20230927,105200,3102173200,30850,30850,30850,30750,2570
20230927,105100,3022999700,30800,30850,30850,30800,113
20230927,105000,3019516500,30850,30800,30850,30800,89
20230927,104900,3016773350,30850,30850,30850,30800,259
20230927,104800,3008790500,30800,30850,30850,30800,194
20230927,104700,3002811850,30850,30850,30850,30800,112
20230927,104600,2999356700,30850,30850,30850,30800,140
20230927,104500,2995037800,30850,30850,30850,30850,62
20230927,104400,2993125100,30850,30800,30850,30750,516
20230927,104300,2977213550,30800,30850,30850,30800,2086
20230927,104200,2912958750,30900,30850,30900,30850,419
20230927,104100,2900025350,30800,30800,30850,30800,940
20230927,104000,2871029850,30850,30850,30850,30800,345
20230927,103900,2860386700,30800,30850,30900,30800,315
20230927,103800,2850668950,30900,30850,30900,30850,273
20230927,103700,2842246800,30900,30850,30900,30800,664
20230927,103600,2821740200,30850,30850,30850,30850,417
20230927,103500,2808875750,30850,30900,30900,30850,350
20230927,103400,2798065750,30900,30850,30900,30850,852
20230927,103300,2771766200,30850,30850,30850,30850,66
20230927,103200,2769730100,30850,30850,30850,30800,170
20230927,103100,2764486500,30800,30900,30900,30800,615
20230927,103000,2745511400,30900,30850,30900,30850,1684
20230927,102900,2693559200,30850,30800,30850,30800,3067
20230927,102800,2599091850,30800,30800,30800,30750,279
20230927,102700,2590501150,30800,30750,30800,30750,350
20230927,102600,2579736150,30750,30750,30750,30750,2157
20230927,102500,2513408400,30750,30700,30750,30650,2263
20230927,102400,2443937400,30700,30700,30700,30700,77
20230927,102300,2441573500,30700,30650,30700,30600,1396
20230927,102200,2398786450,30650,30650,30650,30600,223
20230927,102100,2391951550,30600,30650,30650,30600,255
20230927,102000,2384141400,30650,30650,30650,30600,189
20230927,101900,2378352750,30700,30700,30700,30600,2411
20230927,101800,2304432050,30700,30650,30700,30600,1481
20230927,101700,2259033400,30650,30650,30650,30600,160
20230927,101600,2254129450,30600,30600,30600,30600,1178
20230927,101500,2218082650,30600,30600,30600,30550,222
20230927,101400,2211297800,30600,30600,30600,30600,16
20230927,101300,2210808200,30600,30600,30600,30550,16
20230927,101200,2210319050,30600,30600,30600,30550,594
20230927,101100,2192145800,30600,30600,30600,30600,12
20230927,101000,2191778600,30600,30600,30600,30550,64
20230927,100900,2189820400,30600,30600,30600,30600,166
20230927,100800,2184740800,30600,30500,30600,30500,148
20230927,100700,2180225100,30550,30550,30550,30500,555
20230927,100600,2163270000,30550,30550,30550,30500,130
20230927,100500,2159300700,30550,30550,30550,30500,509
20230927,100400,2143752250,30550,30500,30550,30500,86
20230927,100300,2141125350,30550,30500,30550,30500,211
20230927,100200,2134683050,30500,30550,30550,30500,278
20230927,100100,2126199200,30500,30500,30500,30500,1300
20230927,100000,2086549200,30550,30500,30600,30500,1616
20230927,095900,2037260050,30600,30650,30650,30550,1992
20230927,095800,1976331700,30650,30600,30650,30600,475
20230927,095700,1961774900,30650,30650,30650,30650,109
20230927,095600,1958434050,30700,30650,30700,30600,1663
20230927,095500,1907471150,30650,30650,30650,30650,177
20230927,095400,1902046100,30650,30650,30650,30650,376
20230927,095300,1890521700,30650,30600,30650,30600,1739
20230927,095200,1837307550,30600,30550,30600,30550,609
20230927,095100,1818699600,30500,30550,30550,30500,191
20230927,095000,1812871500,30550,30550,30550,30500,655
20230927,094900,1792863400,30550,30500,30550,30500,34
20230927,094800,1791825250,30550,30550,30550,30500,544
20230927,094700,1775232400,30550,30600,30600,30550,1708
20230927,094600,1723031050,30600,30600,30600,30600,28
20230927,094500,1722174250,30550,30600,30600,30550,1856
20230927,094400,1665408250,30550,30700,30700,30550,3608
20230927,094300,1554916650,30700,30650,30700,30650,368
20230927,094200,1543620350,30700,30700,30700,30650,176
20230927,094100,1538217800,30650,30800,30800,30600,2403
20230927,094000,1464437150,30800,30750,30800,30750,929
20230927,093900,1435869800,30750,30750,30750,30700,146
20230927,093800,1431380850,30750,30750,30750,30700,116
20230927,093700,1427814400,30750,30750,30750,30700,153
20230927,093600,1423116400,30750,30750,30750,30700,414
20230927,093500,1410386100,30750,30800,30800,30750,516
20230927,093400,1394512800,30750,30700,30800,30700,199
20230927,093300,1388395800,30750,30750,30850,30750,2731
20230927,093200,1304340850,30750,30750,30800,30750,1830
20230927,093100,1248063200,30750,30700,30750,30700,352
20230927,093000,1237255750,30700,30700,30700,30650,106
20230927,092900,1234002550,30700,30550,30700,30550,1099
20230927,092800,1200357550,30550,30600,30600,30550,120
20230927,092700,1196687550,30600,30600,30600,30550,409
20230927,092600,1184177150,30650,30700,30700,30650,812
20230927,092500,1159286550,30700,30600,30700,30550,1544
20230927,092400,1112042000,30600,30600,30600,30500,1250
20230927,092300,1073877550,30600,30750,30750,30550,1460
20230927,092200,1029157600,30750,30750,30800,30700,1033
20230927,092100,997385400,30750,30700,30750,30700,1557
20230927,092000,949528500,30700,30600,30700,30600,523
20230927,091900,933479900,30650,30650,30650,30550,1988
20230927,091800,872641600,30650,30700,30700,30650,502
20230927,091700,857249050,30650,30700,30700,30650,597
20230927,091600,838929400,30700,30750,30750,30650,816
20230927,091500,813875900,30750,30750,30800,30700,766
20230927,091400,790333100,30700,30800,30800,30700,2313
20230927,091300,719193350,30800,30800,30800,30800,2228
20230927,091200,650570950,30800,30700,30800,30700,982
20230927,091100,620350900,30750,30800,30800,30750,1028
20230927,091000,588734400,30800,30800,30800,30700,285
20230927,090900,579968700,30700,30750,30800,30700,2420
20230927,090800,505597850,30700,30850,30850,30700,1646
20230927,090700,454952000,30850,30700,30900,30650,939
20230927,090600,426002550,30650,30500,30700,30500,1206
20230927,090500,389080500,30600,30350,30600,30350,2015
20230927,090400,327589450,30350,30450,30500,30350,1426
20230927,090300,284242000,30450,30250,30500,30250,1643
20230927,090200,234380800,30250,30150,30300,30150,2713
20230927,090100,152460350,30150,30150,30200,30100,1809
20230927,090000,97928450,30150,30250,30300,30100,3239