stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183300,1987301100,24600,24600,24600,24600,5149
20230927,183200,1987301100,24600,24600,24600,24600,0
20230927,183100,1987301100,24600,24600,24600,24600,0
20230927,183000,1987301100,24600,24600,24600,24600,0
20230927,182900,1987301100,24600,24600,24600,24600,0
20230927,182800,1987301100,24600,24600,24600,24600,0
20230927,182700,1987301100,24600,24600,24600,24600,0
20230927,182600,1987301100,24600,24600,24600,24600,0
20230927,182500,1987301100,24600,24600,24600,24600,0
20230927,182400,1987301100,24600,24600,24600,24600,0
20230927,182300,1987301100,24600,24600,24600,24600,0
20230927,182200,1987301100,24600,24600,24600,24600,0
20230927,182100,1987301100,24600,24600,24600,24600,0
20230927,182000,1987301100,24600,24600,24600,24600,0
20230927,181900,1987301100,24600,24600,24600,24600,0
20230927,181800,1987301100,24600,24600,24600,24600,0
20230927,181700,1987301100,24600,24600,24600,24600,0
20230927,181600,1987301100,24600,24600,24600,24600,0
20230927,181500,1987301100,24600,24600,24600,24600,0
20230927,181400,1987301100,24600,24600,24600,24600,0
20230927,181300,1987301100,24600,24600,24600,24600,0
20230927,181200,1987301100,24600,24600,24600,24600,0
20230927,181100,1987301100,24600,24600,24600,24600,0
20230927,181000,1987301100,24600,24600,24600,24600,0
20230927,180900,1987301100,24600,24600,24600,24600,0
20230927,180800,1987301100,24600,24600,24600,24600,0
20230927,180700,1987301100,24600,24600,24600,24600,0
20230927,180600,1987301100,24600,24600,24600,24600,0
20230927,180500,1987301100,24600,24600,24600,24600,0
20230927,180400,1987301100,24600,24600,24600,24600,0
20230927,180300,1987301100,24600,24600,24600,24600,5149
20230927,180200,1987301100,24600,24600,24600,24600,0
20230927,180100,1987301100,24600,24600,24600,24600,0
20230927,180000,1987301100,24600,24600,24600,24600,0
20230927,175900,1987301100,24600,24600,24600,24600,0
20230927,175800,1987301100,24600,24600,24600,24600,0
20230927,175700,1987301100,24600,24600,24600,24600,0
20230927,175600,1987301100,24600,24600,24600,24600,0
20230927,175500,1987301100,24600,24600,24600,24600,0
20230927,175400,1987301100,24600,24600,24600,24600,0
20230927,175300,1987301100,24600,24600,24600,24600,0
20230927,175200,1987301100,24600,24600,24600,24600,0
20230927,175100,1987301100,24600,24600,24600,24600,0
20230927,175000,1987301100,24600,24600,24600,24600,0
20230927,174900,1987301100,24600,24600,24600,24600,0
20230927,174800,1987301100,24600,24600,24600,24600,0
20230927,174700,1987301100,24600,24600,24600,24600,0
20230927,174600,1987301100,24600,24600,24600,24600,0
20230927,174500,1987301100,24600,24600,24600,24600,0
20230927,174400,1987301100,24600,24600,24600,24600,0
20230927,174300,1987301100,24600,24600,24600,24600,0
20230927,174200,1987301100,24600,24600,24600,24600,0
20230927,174100,1987301100,24600,24600,24600,24600,0
20230927,174000,1987301100,24600,24600,24600,24600,0
20230927,173900,1987301100,24600,24600,24600,24600,0
20230927,173800,1987301100,24600,24600,24600,24600,0
20230927,173700,1987301100,24600,24600,24600,24600,0
20230927,173600,1987301100,24600,24600,24600,24600,0
20230927,173500,1987301100,24600,24600,24600,24600,0
20230927,173400,1987301100,24600,24600,24600,24600,0
20230927,173300,1987301100,24600,24600,24600,24600,5149
20230927,173200,1987301100,24600,24600,24600,24600,0
20230927,173100,1987301100,24600,24600,24600,24600,0
20230927,173000,1987301100,24600,24600,24600,24600,0
20230927,172900,1987301100,24600,24600,24600,24600,0
20230927,172800,1987301100,24600,24600,24600,24600,0
20230927,172700,1987301100,24600,24600,24600,24600,0
20230927,172600,1987301100,24600,24600,24600,24600,0
20230927,172500,1987301100,24600,24600,24600,24600,0
20230927,172400,1987301100,24600,24600,24600,24600,0
20230927,172300,1987301100,24600,24600,24600,24600,0
20230927,172200,1987301100,24600,24600,24600,24600,0
20230927,172100,1987301100,24600,24600,24600,24600,0
20230927,172000,1987301100,24600,24600,24600,24600,0
20230927,171900,1987301100,24600,24600,24600,24600,0
20230927,171800,1987301100,24600,24600,24600,24600,0
20230927,171700,1987301100,24600,24600,24600,24600,0
20230927,171600,1987301100,24600,24600,24600,24600,0
20230927,171500,1987301100,24600,24600,24600,24600,0
20230927,171400,1987301100,24600,24600,24600,24600,0
20230927,171300,1987301100,24600,24600,24600,24600,0
20230927,171200,1987301100,24600,24600,24600,24600,0
20230927,171100,1987301100,24600,24600,24600,24600,0
20230927,171000,1987301100,24600,24600,24600,24600,0
20230927,170900,1987301100,24600,24600,24600,24600,0
20230927,170800,1987301100,24600,24600,24600,24600,0
20230927,170700,1987301100,24600,24600,24600,24600,0
20230927,170600,1987301100,24600,24600,24600,24600,0
20230927,170500,1987301100,24600,24600,24600,24600,0
20230927,170400,1987301100,24600,24600,24600,24600,0
20230927,170300,1987301100,24600,24600,24600,24600,5149
20230927,170200,1987301100,24600,24600,24600,24600,0
20230927,170100,1987301100,24600,24600,24600,24600,0
20230927,170000,1987301100,24600,24600,24600,24600,0
20230927,165900,1987301100,24600,24600,24600,24600,0
20230927,165800,1987301100,24600,24600,24600,24600,0
20230927,165700,1987301100,24600,24600,24600,24600,0
20230927,165600,1987301100,24600,24600,24600,24600,0
20230927,165500,1987301100,24600,24600,24600,24600,0
20230927,165400,1987301100,24600,24600,24600,24600,0
20230927,165300,1987301100,24600,24600,24600,24600,0
20230927,165200,1987301100,24600,24600,24600,24600,0
20230927,165100,1987301100,24600,24600,24600,24600,0
20230927,165000,1987301100,24600,24600,24600,24600,0
20230927,164900,1987301100,24600,24600,24600,24600,0
20230927,164800,1987301100,24600,24600,24600,24600,0
20230927,164700,1987301100,24600,24600,24600,24600,0
20230927,164600,1987301100,24600,24600,24600,24600,0
20230927,164500,1987301100,24600,24600,24600,24600,0
20230927,164400,1987301100,24600,24600,24600,24600,0
20230927,164300,1987301100,24600,24600,24600,24600,0
20230927,164200,1987301100,24600,24600,24600,24600,0
20230927,164100,1987301100,24600,24600,24600,24600,0
20230927,164000,1987301100,24600,24600,24600,24600,0
20230927,163900,1987301100,24600,24600,24600,24600,0
20230927,163800,1987301100,24600,24600,24600,24600,0
20230927,163700,1987301100,24600,24600,24600,24600,0
20230927,163600,1987301100,24600,24600,24600,24600,0
20230927,163500,1987301100,24600,24600,24600,24600,0
20230927,163400,1987301100,24600,24600,24600,24600,0
20230927,163300,1987301100,24600,24600,24600,24600,5149
20230927,163200,1987301100,24600,24600,24600,24600,0
20230927,163100,1987301100,24600,24600,24600,24600,0
20230927,163000,1987301100,24600,24600,24600,24600,0
20230927,162900,1987301100,24600,24600,24600,24600,0
20230927,162800,1987301100,24600,24600,24600,24600,0
20230927,162700,1987301100,24600,24600,24600,24600,0
20230927,162600,1987301100,24600,24600,24600,24600,0
20230927,162500,1987301100,24600,24600,24600,24600,0
20230927,162400,1987301100,24600,24600,24600,24600,0
20230927,162300,1987301100,24600,24600,24600,24600,0
20230927,162200,1987301100,24600,24600,24600,24600,0
20230927,162100,1987301100,24600,24600,24600,24600,0
20230927,162000,1987301100,24600,24600,24600,24600,0
20230927,161900,1987301100,24600,24600,24600,24600,0
20230927,161800,1987301100,24600,24600,24600,24600,0
20230927,161700,1987301100,24600,24600,24600,24600,0
20230927,161600,1987301100,24600,24600,24600,24600,0
20230927,161500,1987301100,24600,24600,24600,24600,0
20230927,161400,1987301100,24600,24600,24600,24600,0
20230927,161300,1987301100,24600,24600,24600,24600,0
20230927,161200,1987301100,24600,24600,24600,24600,0
20230927,161100,1987301100,24600,24600,24600,24600,0
20230927,161000,1987301100,24600,24600,24600,24600,0
20230927,160900,1987301100,24600,24600,24600,24600,0
20230927,160800,1987301100,24600,24600,24600,24600,0
20230927,160700,1987301100,24600,24600,24600,24600,0
20230927,160600,1987301100,24600,24600,24600,24600,0
20230927,160500,1987301100,24600,24600,24600,24600,0
20230927,160400,1987301100,24600,24600,24600,24600,0
20230927,160300,1987301100,24600,24600,24600,24600,5149
20230927,160200,1987301100,24600,24600,24600,24600,0
20230927,160100,1987301100,24600,24600,24600,24600,0
20230927,160000,1987301100,24600,24600,24600,24600,0
20230927,155900,1987301100,24600,24600,24600,24600,0
20230927,155800,1987301100,24600,24600,24600,24600,0
20230927,155700,1987301100,24600,24600,24600,24600,0
20230927,155600,1987301100,24600,24600,24600,24600,0
20230927,155500,1987301100,24600,24600,24600,24600,0
20230927,155400,1987301100,24600,24600,24600,24600,0
20230927,155300,1987301100,24600,24600,24600,24600,0
20230927,155200,1987301100,24600,24600,24600,24600,0
20230927,155100,1987301100,24600,24600,24600,24600,0
20230927,155000,1987301100,24600,24600,24600,24600,0
20230927,154900,1987301100,24600,24600,24600,24600,0
20230927,154800,1987301100,24600,24600,24600,24600,0
20230927,154700,1987301100,24600,24600,24600,24600,0
20230927,154600,1987301100,24600,24600,24600,24600,0
20230927,154500,1987301100,24600,24600,24600,24600,0
20230927,154400,1987301100,24600,24600,24600,24600,0
20230927,154300,1987301100,24600,24600,24600,24600,0
20230927,154200,1987301100,24600,24600,24600,24600,0
20230927,154100,1987301100,24600,24600,24600,24600,0
20230927,154000,1987301100,24600,24600,24600,24600,0
20230927,153900,1987301100,24600,24600,24600,24600,0
20230927,153800,1987301100,24600,24600,24600,24600,0
20230927,153700,1987301100,24600,24600,24600,24600,0
20230927,153600,1987301100,24600,24600,24600,24600,0
20230927,153500,1987301100,24600,24600,24600,24600,0
20230927,153400,1987301100,24600,24600,24600,24600,0
20230927,153300,1987301100,24600,24600,24600,24600,5149
20230927,153200,1987301100,24600,24600,24600,24600,0
20230927,153100,1987301100,24600,24600,24600,24600,0
20230927,153000,1987301100,24600,24600,24600,24600,5149
20230927,152900,1860635700,24600,24600,24600,24600,0
20230927,152800,1860635700,24600,24600,24600,24600,0
20230927,152700,1860635700,24600,24600,24600,24600,0
20230927,152600,1860635700,24600,24600,24600,24600,0
20230927,152500,1860635700,24600,24600,24600,24600,0
20230927,152400,1860635700,24600,24600,24600,24600,0
20230927,152300,1860635700,24600,24600,24600,24600,0
20230927,152200,1860635700,24600,24600,24600,24600,0
20230927,152100,1860635700,24600,24600,24600,24600,0
20230927,152000,1860635700,24600,24600,24600,24600,0
20230927,151900,1860635700,24600,24600,24600,24550,281
20230927,151800,1853728950,24550,24550,24600,24500,300
20230927,151700,1846368050,24550,24600,24600,24500,566
20230927,151600,1832474800,24600,24600,24600,24550,337
20230927,151500,1824194400,24600,24600,24600,24600,618
20230927,151400,1808991600,24600,24600,24600,24550,192
20230927,151300,1804270700,24600,24550,24600,24550,1410
20230927,151200,1769654900,24550,24550,24550,24550,103
20230927,151100,1767126250,24550,24550,24600,24550,962
20230927,151000,1743505600,24600,24550,24600,24550,85
20230927,150900,1741414650,24600,24600,24600,24550,111
20230927,150800,1738684250,24550,24550,24550,24500,681
20230927,150700,1721970700,24550,24550,24550,24500,157
20230927,150600,1718122400,24550,24500,24550,24500,93
20230927,150500,1715841200,24500,24550,24550,24500,15
20230927,150400,1715473000,24550,24500,24550,24500,216
20230927,150300,1710170300,24500,24500,24550,24500,52
20230927,150200,1708895400,24550,24500,24550,24500,60
20230927,150100,1707424400,24550,24500,24550,24500,24
20230927,150000,1706835650,24550,24550,24550,24500,10
20230927,145900,1706590400,24500,24550,24550,24500,659
20230927,145800,1690416050,24550,24550,24600,24550,141
20230927,145700,1686954350,24600,24550,24600,24550,25
20230927,145600,1686339600,24600,24550,24600,24550,4
20230927,145500,1686241300,24550,24600,24600,24550,28
20230927,145400,1685552900,24600,24550,24600,24550,56
20230927,145300,1684178050,24550,24550,24550,24550,53
20230927,145200,1682876900,24550,24550,24550,24550,402
20230927,145100,1673007800,24550,24550,24550,24550,503
20230927,145000,1660659150,24550,24550,24550,24550,3
20230927,144900,1660585500,24550,24600,24600,24550,94
20230927,144800,1658273200,24550,24600,24600,24550,20
20230927,144700,1657781250,24600,24600,24600,24600,495
20230927,144600,1645604250,24600,24550,24600,24550,208
20230927,144500,1640487600,24600,24550,24600,24550,166
20230927,144400,1636410700,24550,24550,24600,24550,32
20230927,144300,1635624050,24600,24600,24600,24550,41
20230927,144200,1634615500,24600,24550,24600,24550,96
20230927,144100,1632255000,24600,24600,24600,24550,517
20230927,144000,1619536850,24600,24500,24600,24500,654
20230927,143900,1603486300,24500,24450,24500,24450,5
20230927,143800,1603363900,24450,24450,24450,24450,2
20230927,143700,1603315000,24450,24450,24500,24450,222
20230927,143600,1597887050,24450,24500,24500,24450,25
20230927,143500,1597274650,24450,24500,24500,24450,17
20230927,143400,1596858350,24500,24500,24500,24450,214
20230927,143300,1591615400,24500,24500,24500,24500,1
20230927,143200,1591590900,24450,24450,24450,24450,590
20230927,143100,1577165400,24450,24400,24450,24400,419
20230927,143000,1566921000,24450,24450,24450,24450,412
20230927,142900,1556847600,24450,24450,24450,24400,90
20230927,142800,1554647400,24400,24400,24400,24400,18
20230927,142700,1554208200,24400,24450,24450,24400,157
20230927,142600,1550369600,24450,24500,24500,24450,194
20230927,142500,1545624300,24500,24450,24500,24450,476
20230927,142400,1533986000,24450,24550,24600,24450,1521
20230927,142300,1496713250,24550,24550,24600,24550,570
20230927,142200,1482714800,24550,24600,24600,24550,294
20230927,142100,1475492700,24600,24600,24600,24550,52
20230927,142000,1474214150,24600,24550,24600,24550,356
20230927,141900,1465462700,24550,24550,24550,24500,89
20230927,141800,1463277850,24500,24500,24550,24500,351
20230927,141700,1454663650,24550,24500,24550,24450,1025
20230927,141600,1429544700,24450,24500,24500,24450,260
20230927,141500,1423179850,24500,24500,24500,24450,59
20230927,141400,1421734400,24500,24500,24500,24450,28
20230927,141300,1421048550,24500,24450,24500,24400,264
20230927,141200,1414589700,24400,24450,24450,24400,329
20230927,141100,1406546500,24450,24450,24450,24400,284
20230927,141000,1399602800,24400,24450,24450,24400,34
20230927,140900,1398771700,24400,24400,24450,24400,32
20230927,140800,1397989550,24450,24450,24450,24400,13
20230927,140700,1397671750,24400,24450,24450,24400,75
20230927,140600,1395840650,24450,24400,24450,24400,23
20230927,140500,1395278400,24450,24400,24450,24400,950
20230927,140400,1372051000,24450,24400,24450,24400,3
20230927,140300,1371977750,24450,24400,24450,24400,26
20230927,140200,1371343300,24400,24450,24450,24400,3
20230927,140100,1371270050,24400,24400,24400,24400,14
20230927,140000,1370928450,24450,24400,24450,24400,10
20230927,135900,1370684400,24400,24400,24400,24400,22
20230927,135800,1370147600,24450,24400,24450,24400,5
20230927,135700,1370025500,24450,24350,24450,24350,94
20230927,135600,1367729450,24400,24400,24450,24400,789
20230927,135500,1348469500,24350,24350,24400,24350,55
20230927,135400,1347129600,24350,24450,24450,24350,1476
20230927,135300,1311115100,24450,24400,24450,24400,67
20230927,135200,1309478150,24450,24400,24450,24400,476
20230927,135100,1297862650,24400,24350,24400,24350,120
20230927,135000,1294940600,24350,24300,24350,24300,347
20230927,134900,1286491300,24300,24350,24350,24300,37
20230927,134800,1285591050,24300,24350,24350,24300,72
20230927,134700,1283840200,24350,24300,24350,24300,437
20230927,134600,1273209800,24350,24350,24350,24300,475
20230927,134500,1261643650,24350,24250,24350,24250,1536
20230927,134400,1224318650,24250,24250,24250,24250,46
20230927,134300,1223203150,24200,24250,24250,24200,14
20230927,134200,1222864250,24200,24250,24250,24200,33
20230927,134100,1222064150,24250,24200,24250,24200,3
20230927,134000,1221991500,24200,24200,24250,24200,72
20230927,133900,1220249050,24200,24200,24250,24200,54
20230927,133800,1218942200,24150,24200,24200,24150,633
20230927,133700,1203653850,24150,24150,24150,24150,500
20230927,133600,1191578850,24200,24150,24200,24150,21
20230927,133500,1191070700,24150,24200,24200,24150,149
20230927,133400,1187465200,24200,24200,24250,24200,270
20230927,133300,1180931150,24200,24200,24250,24200,112
20230927,133200,1178220700,24250,24300,24300,24250,244
20230927,133100,1172302700,24300,24300,24300,24300,92
20230927,133000,1170067100,24300,24250,24300,24250,37
20230927,132900,1169168250,24250,24250,24250,24250,1
20230927,132800,1169144000,24250,24300,24300,24250,17
20230927,132700,1168731650,24300,24300,24300,24300,0
20230927,132600,1168731650,24300,24250,24300,24250,11
20230927,132500,1168464850,24250,24250,24250,24250,80
20230927,132400,1166524850,24300,24300,24300,24300,32
20230927,132300,1165747250,24300,24300,24300,24300,1
20230927,132200,1165722950,24300,24300,24300,24300,116
20230927,132100,1162904150,24250,24250,24300,24250,46
20230927,132000,1161788550,24250,24300,24300,24250,431
20230927,131900,1151321350,24300,24300,24300,24300,794
20230927,131800,1132027150,24350,24350,24350,24300,339
20230927,131700,1123785500,24350,24300,24350,24300,147
20230927,131600,1120210750,24300,24250,24300,24250,715
20230927,131500,1102843400,24250,24250,24250,24250,104
20230927,131400,1100321400,24250,24250,24250,24250,8
20230927,131300,1100127400,24250,24250,24250,24200,158
20230927,131200,1096296900,24250,24200,24250,24200,705
20230927,131100,1079235850,24200,24150,24200,24100,1493
20230927,131000,1043175950,24150,24150,24150,24150,0
20230927,130900,1043175950,24150,24150,24150,24150,388
20230927,130800,1033805750,24150,24150,24150,24150,35
20230927,130700,1032960500,24150,24150,24150,24150,27
20230927,130600,1032308450,24150,24150,24150,24150,12
20230927,130500,1032018650,24150,24150,24150,24150,55
20230927,130400,1030690400,24150,24150,24150,24150,139
20230927,130300,1027333550,24150,24150,24150,24150,2
20230927,130200,1027285250,24150,24150,24150,24150,109
20230927,130100,1024652900,24150,24150,24150,24100,73
20230927,130000,1022891450,24150,24150,24150,24150,48
20230927,125900,1021732250,24150,24150,24150,24150,180
20230927,125800,1017385250,24150,24150,24150,24150,22
20230927,125700,1016853950,24150,24150,24150,24150,22
20230927,125600,1016322650,24150,24100,24150,24100,68
20230927,125500,1014683800,24100,24100,24100,24100,347
20230927,125400,1006321100,24100,24050,24100,24050,193
20230927,125300,1001670150,24100,24100,24100,24100,23
20230927,125200,1001115850,24100,24100,24100,24100,39
20230927,125100,1000175950,24100,24100,24100,24100,95
20230927,125000,997886450,24100,24100,24100,24100,0
20230927,124900,997886450,24100,24100,24100,24100,10
20230927,124800,997645450,24100,24100,24100,24100,12
20230927,124700,997356250,24100,24100,24100,24100,22
20230927,124600,996826050,24100,24100,24100,24100,1
20230927,124500,996801950,24100,24150,24150,24100,792
20230927,124400,977714250,24150,24150,24150,24150,1
20230927,124300,977690100,24150,24150,24200,24100,2410
20230927,124200,919585000,24150,24150,24200,24150,309
20230927,124100,912120000,24150,24200,24200,24150,194
20230927,124000,907433800,24200,24200,24200,24200,33
20230927,123900,906635200,24200,24200,24200,24200,1
20230927,123800,906611000,24200,24200,24200,24200,19
20230927,123700,906151200,24200,24150,24200,24150,616
20230927,123600,891269050,24150,24150,24150,24150,53
20230927,123500,889989100,24150,24100,24150,24100,29
20230927,123400,889289000,24150,24150,24150,24150,0
20230927,123300,889289000,24150,24150,24150,24150,30
20230927,123200,888564500,24150,24100,24150,24100,218
20230927,123100,883307800,24150,24150,24150,24150,1
20230927,123000,883283650,24150,24150,24150,24150,5
20230927,122900,883162900,24150,24150,24150,24150,1
20230927,122800,883138750,24200,24200,24200,24200,0
20230927,122700,883138750,24200,24200,24200,24150,209
20230927,122600,878090950,24200,24150,24200,24150,337
20230927,122500,869947900,24150,24150,24150,24150,67
20230927,122400,868329850,24150,24150,24150,24150,104
20230927,122300,865818250,24150,24150,24150,24150,52
20230927,122200,864562450,24150,24150,24150,24150,50
20230927,122100,863354950,24150,24150,24150,24150,60
20230927,122000,861905950,24150,24100,24150,24100,318
20230927,121900,854231250,24150,24100,24150,24100,709
20230927,121800,837137650,24100,24100,24100,24100,2
20230927,121700,837089450,24100,24100,24100,24100,0
20230927,121600,837089450,24100,24100,24100,24100,2
20230927,121500,837041250,24100,24100,24100,24100,0
20230927,121400,837041250,24100,24050,24100,24050,216
20230927,121300,831844200,24050,24050,24050,24050,373
20230927,121200,822873550,24100,24100,24100,24100,4
20230927,121100,822777150,24100,24100,24100,24100,1
20230927,121000,822753050,24100,24100,24100,24100,1
20230927,120900,822728950,24100,24050,24100,24050,227
20230927,120800,817268550,24050,24050,24100,24050,62
20230927,120700,815775600,24100,24100,24100,24100,637
20230927,120600,800423900,24100,24100,24100,24000,58
20230927,120500,799028600,24100,24100,24100,24100,22
20230927,120400,798498400,24100,24050,24100,24050,33
20230927,120300,797703650,24050,24050,24050,24050,150
20230927,120200,794096150,24050,24050,24050,24050,1
20230927,120100,794072100,24100,24050,24100,24050,4
20230927,120000,793975800,24100,24100,24100,24100,0
20230927,115900,793975800,24100,24100,24100,24100,0
20230927,115800,793975800,24100,24000,24100,24000,157
20230927,115700,790203500,24100,24000,24100,24000,129
20230927,115600,787105400,24050,23950,24050,23900,171
20230927,115500,783002750,23950,23900,23950,23900,11
20230927,115400,782739400,23900,23900,23950,23900,14
20230927,115300,782404750,23900,23900,23900,23900,3
20230927,115200,782333050,23950,23900,23950,23900,4
20230927,115100,782237350,23900,23900,23950,23900,4
20230927,115000,782141700,23900,23900,23950,23900,356
20230927,114900,773631800,23950,23900,23950,23900,33
20230927,114800,772841550,23950,23900,23950,23900,7
20230927,114700,772674200,23900,23900,23950,23900,505
20230927,114600,760599550,23950,23900,24000,23900,4
20230927,114500,760503750,24050,24000,24050,23900,641
20230927,114400,745170950,23950,23900,23950,23900,58
20230927,114300,743781950,23900,23950,23950,23900,180
20230927,114200,739471000,23950,23950,23950,23950,13
20230927,114100,739159650,24000,23950,24000,23950,3
20230927,114000,739087750,24000,24000,24000,23950,11
20230927,113900,738824200,23950,23950,23950,23950,61
20230927,113800,737363250,23950,24000,24050,23950,171
20230927,113700,733259300,24000,24000,24000,24000,1
20230927,113600,733235300,24050,24050,24050,24000,58
20230927,113500,731841100,24050,24000,24050,24000,36
20230927,113400,730977000,24050,24000,24050,24000,190
20230927,113300,726408850,24000,23950,24000,23950,33
20230927,113200,725616900,24000,23950,24000,23950,167
20230927,113100,721614050,23950,24000,24000,23950,4
20230927,113000,721518150,23950,24000,24000,23950,54
20230927,112900,720224800,24000,23950,24000,23950,22
20230927,112800,719696850,24000,23950,24000,23950,67
20230927,112700,718088950,24050,24000,24050,23950,113
20230927,112600,715375400,24000,24050,24050,24000,136
20230927,112500,712110250,24050,24050,24050,24050,28
20230927,112400,711436850,24050,24050,24050,24050,22
20230927,112300,710907750,24050,24000,24050,24000,32
20230927,112200,710138400,24050,23950,24050,23950,68
20230927,112100,708506300,24000,24000,24000,24000,21
20230927,112000,708002300,24000,24000,24000,24000,73
20230927,111900,706250300,24000,24000,24000,24000,28
20230927,111800,705578300,24000,24000,24000,24000,13
20230927,111700,705266300,24000,24000,24000,24000,100
20230927,111600,702866300,24000,24000,24000,24000,1
20230927,111500,702842300,24000,24000,24000,24000,1
20230927,111400,702818300,24000,24050,24050,24000,427
20230927,111300,692570250,24050,24050,24050,24050,4
20230927,111200,692474050,24050,24050,24050,24050,0
20230927,111100,692474050,24050,24050,24050,24050,296
20230927,111000,685355250,24100,24100,24100,24100,0
20230927,110900,685355250,24100,24100,24100,24100,1
20230927,110800,685331150,24050,24050,24100,24050,248
20230927,110700,679365700,24100,24100,24100,24100,342
20230927,110600,671123500,24100,24100,24100,24100,7
20230927,110500,670954800,24100,24100,24100,24100,27
20230927,110400,670304100,24000,24100,24100,24000,126
20230927,110300,667267700,24100,24100,24100,24100,26
20230927,110200,666641100,24150,24000,24150,24000,517
20230927,110100,654200650,24000,24000,24000,24000,102
20230927,110000,651752650,23950,23950,23950,23950,212
20230927,105900,646675250,23950,23950,23950,23950,90
20230927,105800,644519750,23950,23950,23950,23950,27
20230927,105700,643873100,23950,23950,23950,23950,32
20230927,105600,643106700,23950,23950,23950,23950,500
20230927,105500,631131700,23950,23950,24100,23950,72
20230927,105400,629405800,23950,24000,24000,23950,505
20230927,105300,617309400,24100,24100,24100,24100,2
20230927,105200,617261200,24000,24000,24000,24000,27
20230927,105100,616613200,24000,24000,24000,24000,5
20230927,105000,616493200,24000,24000,24000,24000,100
20230927,104900,614093200,24000,24000,24000,24000,104
20230927,104800,611597200,23950,23950,23950,23950,0
20230927,104700,611597200,23950,24050,24050,23950,1033
20230927,104600,586801700,24050,24050,24050,24050,36
20230927,104500,585935900,24050,24050,24100,24050,65
20230927,104400,584371550,24050,24050,24050,24050,0
20230927,104300,584371550,24050,24100,24100,24050,123
20230927,104200,581413350,24000,24050,24150,24000,7
20230927,104100,581244950,24050,24050,24050,24050,1
20230927,104000,581220900,24050,24050,24050,24050,3
20230927,103900,581148750,24050,24050,24050,24050,0
20230927,103800,581148750,24050,24150,24150,24050,869
20230927,103700,560226150,24100,24100,24100,24100,10
20230927,103600,559985150,24100,24100,24100,24100,0
20230927,103500,559985150,24100,24100,24100,24100,0
20230927,103400,559985150,24100,24150,24150,24100,213
20230927,103300,554841650,24200,24200,24200,24200,281
20230927,103200,548041450,24150,24200,24200,24150,210
20230927,103100,542961950,24200,24150,24200,24150,918
20230927,103000,520766750,24100,24050,24100,24050,563
20230927,102900,507198950,24050,24050,24050,24050,92
20230927,102800,504986350,24100,24050,24100,24050,25
20230927,102700,504384050,24050,24050,24100,24050,78
20230927,102600,502505350,24050,24000,24050,24000,53
20230927,102500,501231050,24050,23950,24100,23950,1333
20230927,102400,469238150,24000,24000,24000,24000,0
20230927,102300,469238150,24000,24000,24000,24000,124
20230927,102200,466262150,24050,24000,24050,24000,59
20230927,102100,464843250,24050,24000,24050,24000,20
20230927,102000,464362950,24000,23950,24000,23950,357
20230927,101900,455795200,24050,23950,24050,23950,18
20230927,101800,455363300,23950,23950,23950,23950,31
20230927,101700,454620850,24050,24050,24050,24050,5
20230927,101600,454500600,24050,24050,24050,24000,166
20230927,101500,450512900,24000,24050,24050,24000,306
20230927,101400,443156450,24050,23950,24050,23950,638
20230927,101300,427843250,24000,23950,24000,23950,119
20230927,101200,424987800,23900,23900,23900,23900,0
20230927,101100,424987800,23900,23900,23900,23900,47
20230927,101000,423864500,23900,24000,24000,23900,21
20230927,100900,423360600,24000,24000,24000,24000,0
20230927,100800,423360600,24000,23900,24000,23900,165
20230927,100700,419411100,23900,23900,23900,23850,190
20230927,100600,414870150,23850,23850,23850,23850,15
20230927,100500,414512400,23800,23800,23800,23800,0
20230927,100400,414512400,23800,23900,23900,23800,616
20230927,100300,399834700,23900,23900,23900,23900,381
20230927,100200,390728800,23900,23900,23900,23900,0
20230927,100100,390728800,23900,23900,23900,23900,56
20230927,100000,389390400,23950,23950,23950,23950,66
20230927,095900,387809700,24000,24050,24050,24000,36
20230927,095800,386945100,24000,24050,24050,24000,145
20230927,095700,383464550,24000,24050,24050,24000,139
20230927,095600,380128000,24050,24050,24050,24050,11
20230927,095500,379863450,24050,24050,24050,24050,19
20230927,095400,379406500,24050,24000,24050,24000,34
20230927,095300,378589150,24050,24000,24050,24000,354
20230927,095200,370077050,24050,24000,24050,24000,462
20230927,095100,358975350,24000,24000,24000,24000,63
20230927,095000,357463350,24000,23950,24000,23950,52
20230927,094900,356217850,23900,23950,23950,23900,12
20230927,094800,355930500,23900,23950,23950,23900,302
20230927,094700,348712150,24000,23950,24000,23950,22
20230927,094600,348184750,23950,23950,23950,23950,41
20230927,094500,347202800,23950,23950,23950,23950,11
20230927,094400,346939350,23950,23950,23950,23950,14
20230927,094300,346604050,23950,24000,24000,23950,20
20230927,094200,346124500,23950,23950,23950,23950,23
20230927,094100,345573650,23950,23950,23950,23950,11
20230927,094000,345310200,23950,24000,24000,23950,258
20230927,093900,339119550,24000,24050,24050,24000,256
20230927,093800,332974950,24050,24000,24050,24000,715
20230927,093700,315795300,23950,23950,23950,23900,766
20230927,093600,297449850,23900,23900,23900,23850,234
20230927,093500,291862250,23850,23900,23900,23850,17
20230927,093400,291456000,23850,23850,23850,23850,6
20230927,093300,291312900,23800,23800,23850,23800,713
20230927,093200,274317850,23750,23750,23750,23750,535
20230927,093100,261611600,23700,23750,23750,23700,398
20230927,093000,252178300,23700,23800,23800,23700,800
20230927,092900,233208500,23800,23800,23800,23800,42
20230927,092800,232208900,23800,23800,23800,23800,71
20230927,092700,230519100,23750,23750,23750,23750,143
20230927,092600,227122850,23750,23800,23850,23650,351
20230927,092500,218797500,23750,23800,23800,23700,719
20230927,092400,201745700,23750,23900,23900,23750,315
20230927,092300,194256800,23900,23950,23950,23900,428
20230927,092200,184024550,23950,23950,23950,23950,11
20230927,092100,183761100,23900,23950,23950,23900,56
20230927,092000,182421950,23900,23950,23950,23900,17
20230927,091900,182015100,23950,23950,23950,23950,213
20230927,091800,176913750,23950,24000,24000,23950,51
20230927,091700,175690800,24000,23950,24000,23950,626
20230927,091600,160677000,23950,24050,24050,23950,179
20230927,091500,156380500,24050,24100,24150,24050,275
20230927,091400,149765850,24150,24100,24150,24050,38
20230927,091300,148851300,24050,24150,24200,24050,259
20230927,091200,142608000,24200,24100,24200,24100,21
20230927,091100,142101300,24100,24050,24100,24050,579
20230927,091000,128157150,24050,24000,24050,24000,326
20230927,090900,120317650,24000,23900,24000,23900,788
20230927,090800,101417250,23900,23900,24000,23900,346
20230927,090700,93147750,23900,23700,23900,23700,118
20230927,090600,90347400,23650,23600,23650,23600,101
20230927,090500,87963750,23600,23650,23700,23600,723
20230927,090400,70900250,23600,23550,23600,23550,79
20230927,090300,69037950,23550,23650,23650,23550,890
20230927,090200,48062650,23600,23750,23750,23600,43
20230927,090100,47046400,23750,23650,23800,23600,1100
20230927,090000,21046100,23650,23600,23900,23600,887