stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183400,10017259000,28750,28750,28750,28750,10143
20230925,183300,10017259000,28750,28750,28750,28750,0
20230925,183200,10017259000,28750,28750,28750,28750,0
20230925,183100,10017259000,28750,28750,28750,28750,0
20230925,183000,10017259000,28750,28750,28750,28750,0
20230925,182900,10017259000,28750,28750,28750,28750,0
20230925,182800,10017259000,28750,28750,28750,28750,0
20230925,182700,10017259000,28750,28750,28750,28750,0
20230925,182600,10017259000,28750,28750,28750,28750,0
20230925,182500,10017259000,28750,28750,28750,28750,0
20230925,182400,10017259000,28750,28750,28750,28750,0
20230925,182300,10017259000,28750,28750,28750,28750,0
20230925,182200,10017259000,28750,28750,28750,28750,0
20230925,182100,10017259000,28750,28750,28750,28750,0
20230925,182000,10017259000,28750,28750,28750,28750,0
20230925,181900,10017259000,28750,28750,28750,28750,0
20230925,181800,10017259000,28750,28750,28750,28750,0
20230925,181700,10017259000,28750,28750,28750,28750,0
20230925,181600,10017259000,28750,28750,28750,28750,0
20230925,181500,10017259000,28750,28750,28750,28750,0
20230925,181400,10017259000,28750,28750,28750,28750,0
20230925,181300,10017259000,28750,28750,28750,28750,0
20230925,181200,10017259000,28750,28750,28750,28750,0
20230925,181100,10017259000,28750,28750,28750,28750,0
20230925,181000,10017259000,28750,28750,28750,28750,0
20230925,180900,10017259000,28750,28750,28750,28750,0
20230925,180800,10017259000,28750,28750,28750,28750,0
20230925,180700,10017259000,28750,28750,28750,28750,0
20230925,180600,10017259000,28750,28750,28750,28750,0
20230925,180500,10017259000,28750,28750,28750,28750,0
20230925,180400,10017259000,28750,28750,28750,28750,10143
20230925,180300,10017259000,28750,28750,28750,28750,0
20230925,180200,10017259000,28750,28750,28750,28750,0
20230925,180100,10017259000,28750,28750,28750,28750,0
20230925,180000,10017259000,28750,28750,28750,28750,0
20230925,175900,10017259000,28750,28750,28750,28750,0
20230925,175800,10017259000,28750,28750,28750,28750,0
20230925,175700,10017259000,28750,28750,28750,28750,0
20230925,175600,10017259000,28750,28750,28750,28750,0
20230925,175500,10017259000,28750,28750,28750,28750,0
20230925,175400,10017259000,28750,28750,28750,28750,0
20230925,175300,10017259000,28750,28750,28750,28750,0
20230925,175200,10017259000,28750,28750,28750,28750,0
20230925,175100,10017259000,28750,28750,28750,28750,0
20230925,175000,10017259000,28750,28750,28750,28750,0
20230925,174900,10017259000,28750,28750,28750,28750,0
20230925,174800,10017259000,28750,28750,28750,28750,0
20230925,174700,10017259000,28750,28750,28750,28750,0
20230925,174600,10017259000,28750,28750,28750,28750,0
20230925,174500,10017259000,28750,28750,28750,28750,0
20230925,174400,10017259000,28750,28750,28750,28750,0
20230925,174300,10017259000,28750,28750,28750,28750,0
20230925,174200,10017259000,28750,28750,28750,28750,0
20230925,174100,10017259000,28750,28750,28750,28750,0
20230925,174000,10017259000,28750,28750,28750,28750,0
20230925,173900,10017259000,28750,28750,28750,28750,0
20230925,173800,10017259000,28750,28750,28750,28750,0
20230925,173700,10017259000,28750,28750,28750,28750,0
20230925,173600,10017259000,28750,28750,28750,28750,0
20230925,173500,10017259000,28750,28750,28750,28750,0
20230925,173400,10017259000,28750,28750,28750,28750,10143
20230925,173300,10017259000,28750,28750,28750,28750,0
20230925,173200,10017259000,28750,28750,28750,28750,0
20230925,173100,10017259000,28750,28750,28750,28750,0
20230925,173000,10017259000,28750,28750,28750,28750,0
20230925,172900,10017259000,28750,28750,28750,28750,0
20230925,172800,10017259000,28750,28750,28750,28750,0
20230925,172700,10017259000,28750,28750,28750,28750,0
20230925,172600,10017259000,28750,28750,28750,28750,0
20230925,172500,10017259000,28750,28750,28750,28750,0
20230925,172400,10017259000,28750,28750,28750,28750,0
20230925,172300,10017259000,28750,28750,28750,28750,0
20230925,172200,10017259000,28750,28750,28750,28750,0
20230925,172100,10017259000,28750,28750,28750,28750,0
20230925,172000,10017259000,28750,28750,28750,28750,0
20230925,171900,10017259000,28750,28750,28750,28750,0
20230925,171800,10017259000,28750,28750,28750,28750,0
20230925,171700,10017259000,28750,28750,28750,28750,0
20230925,171600,10017259000,28750,28750,28750,28750,0
20230925,171500,10017259000,28750,28750,28750,28750,0
20230925,171400,10017259000,28750,28750,28750,28750,0
20230925,171300,10017259000,28750,28750,28750,28750,0
20230925,171200,10017259000,28750,28750,28750,28750,0
20230925,171100,10017259000,28750,28750,28750,28750,0
20230925,171000,10017259000,28750,28750,28750,28750,0
20230925,170900,10017259000,28750,28750,28750,28750,0
20230925,170800,10017259000,28750,28750,28750,28750,0
20230925,170700,10017259000,28750,28750,28750,28750,0
20230925,170600,10017259000,28750,28750,28750,28750,0
20230925,170500,10017259000,28750,28750,28750,28750,0
20230925,170400,10017259000,28750,28750,28750,28750,10143
20230925,170300,10017259000,28750,28750,28750,28750,0
20230925,170200,10017259000,28750,28750,28750,28750,0
20230925,170100,10017259000,28750,28750,28750,28750,0
20230925,170000,10017259000,28750,28750,28750,28750,0
20230925,165900,10017259000,28750,28750,28750,28750,0
20230925,165800,10017259000,28750,28750,28750,28750,0
20230925,165700,10017259000,28750,28750,28750,28750,0
20230925,165600,10017259000,28750,28750,28750,28750,0
20230925,165500,10017259000,28750,28750,28750,28750,0
20230925,165400,10017259000,28750,28750,28750,28750,0
20230925,165300,10017259000,28750,28750,28750,28750,0
20230925,165200,10017259000,28750,28750,28750,28750,0
20230925,165100,10017259000,28750,28750,28750,28750,0
20230925,165000,10017259000,28750,28750,28750,28750,0
20230925,164900,10017259000,28750,28750,28750,28750,0
20230925,164800,10017259000,28750,28750,28750,28750,0
20230925,164700,10017259000,28750,28750,28750,28750,0
20230925,164600,10017259000,28750,28750,28750,28750,0
20230925,164500,10017259000,28750,28750,28750,28750,0
20230925,164400,10017259000,28750,28750,28750,28750,0
20230925,164300,10017259000,28750,28750,28750,28750,0
20230925,164200,10017259000,28750,28750,28750,28750,0
20230925,164100,10017259000,28750,28750,28750,28750,0
20230925,164000,10017259000,28750,28750,28750,28750,0
20230925,163900,10017259000,28750,28750,28750,28750,0
20230925,163800,10017259000,28750,28750,28750,28750,0
20230925,163700,10017259000,28750,28750,28750,28750,0
20230925,163600,10017259000,28750,28750,28750,28750,0
20230925,163500,10017259000,28750,28750,28750,28750,0
20230925,163400,10017259000,28750,28750,28750,28750,10143
20230925,163300,10017259000,28750,28750,28750,28750,0
20230925,163200,10017259000,28750,28750,28750,28750,0
20230925,163100,10017259000,28750,28750,28750,28750,0
20230925,163000,10017259000,28750,28750,28750,28750,0
20230925,162900,10017259000,28750,28750,28750,28750,0
20230925,162800,10017259000,28750,28750,28750,28750,0
20230925,162700,10017259000,28750,28750,28750,28750,0
20230925,162600,10017259000,28750,28750,28750,28750,0
20230925,162500,10017259000,28750,28750,28750,28750,0
20230925,162400,10017259000,28750,28750,28750,28750,0
20230925,162300,10017259000,28750,28750,28750,28750,0
20230925,162200,10017259000,28750,28750,28750,28750,0
20230925,162100,10017259000,28750,28750,28750,28750,0
20230925,162000,10017259000,28750,28750,28750,28750,0
20230925,161900,10017259000,28750,28750,28750,28750,0
20230925,161800,10017259000,28750,28750,28750,28750,0
20230925,161700,10017259000,28750,28750,28750,28750,0
20230925,161600,10017259000,28750,28750,28750,28750,0
20230925,161500,10017259000,28750,28750,28750,28750,0
20230925,161400,10017259000,28750,28750,28750,28750,0
20230925,161300,10017259000,28750,28750,28750,28750,0
20230925,161200,10017259000,28750,28750,28750,28750,0
20230925,161100,10017259000,28750,28750,28750,28750,0
20230925,161000,10017259000,28750,28750,28750,28750,0
20230925,160900,10017259000,28750,28750,28750,28750,0
20230925,160800,10017259000,28750,28750,28750,28750,0
20230925,160700,10017259000,28750,28750,28750,28750,0
20230925,160600,10017259000,28750,28750,28750,28750,0
20230925,160500,10017259000,28750,28750,28750,28750,0
20230925,160400,10017259000,28750,28750,28750,28750,10143
20230925,160300,10017259000,28750,28750,28750,28750,0
20230925,160200,10017259000,28750,28750,28750,28750,0
20230925,160100,10017259000,28750,28750,28750,28750,0
20230925,160000,10017259000,28750,28750,28750,28750,0
20230925,155900,10017259000,28750,28750,28750,28750,0
20230925,155800,10017259000,28750,28750,28750,28750,0
20230925,155700,10017259000,28750,28750,28750,28750,0
20230925,155600,10017259000,28750,28750,28750,28750,0
20230925,155500,10017259000,28750,28750,28750,28750,0
20230925,155400,10017259000,28750,28750,28750,28750,0
20230925,155300,10017259000,28750,28750,28750,28750,0
20230925,155200,10017259000,28750,28750,28750,28750,0
20230925,155100,10017259000,28750,28750,28750,28750,0
20230925,155000,10017259000,28750,28750,28750,28750,0
20230925,154900,10017259000,28750,28750,28750,28750,0
20230925,154800,10017259000,28750,28750,28750,28750,0
20230925,154700,10017259000,28750,28750,28750,28750,0
20230925,154600,10017259000,28750,28750,28750,28750,0
20230925,154500,10017259000,28750,28750,28750,28750,0
20230925,154400,10017259000,28750,28750,28750,28750,0
20230925,154300,10017259000,28750,28750,28750,28750,0
20230925,154200,10017259000,28750,28750,28750,28750,0
20230925,154100,10017259000,28750,28750,28750,28750,0
20230925,154000,10017259000,28750,28750,28750,28750,0
20230925,153900,10017259000,28750,28750,28750,28750,0
20230925,153800,10017259000,28750,28750,28750,28750,0
20230925,153700,10017259000,28750,28750,28750,28750,0
20230925,153600,10017259000,28750,28750,28750,28750,0
20230925,153500,10017259000,28750,28750,28750,28750,0
20230925,153400,10017259000,28750,28750,28750,28750,10143
20230925,153300,10017259000,28750,28750,28750,28750,0
20230925,153200,10017259000,28750,28750,28750,28750,0
20230925,153100,10017259000,28750,28750,28750,28750,0
20230925,153000,10017259000,28750,28750,28750,28750,10143
20230925,152900,9725647750,29000,29000,29000,29000,0
20230925,152800,9725647750,29000,29000,29000,29000,0
20230925,152700,9725647750,29000,29000,29000,29000,0
20230925,152600,9725647750,29000,29000,29000,29000,0
20230925,152500,9725647750,29000,29000,29000,29000,0
20230925,152400,9725647750,29000,29000,29000,29000,0
20230925,152300,9725647750,29000,29000,29000,29000,0
20230925,152200,9725647750,29000,29000,29000,29000,0
20230925,152100,9725647750,29000,29000,29000,29000,0
20230925,152000,9725647750,29000,29000,29000,29000,0
20230925,151900,9725647750,29000,28900,29000,28800,7934
20230925,151800,9496379900,28950,28750,29000,28700,4067
20230925,151700,9378918650,28750,28900,28900,28700,1150
20230925,151600,9345843850,28800,28900,29000,28750,2622
20230925,151500,9270266150,29000,28700,29050,28700,8097
20230925,151400,9036602150,28700,28250,28700,28250,8547
20230925,151300,8792814550,28200,28050,28200,28000,4329
20230925,151200,8671207600,28000,28050,28050,28000,1117
20230925,151100,8639910550,28050,28100,28150,28050,488
20230925,151000,8626197250,28100,28050,28100,28050,879
20230925,150900,8601526000,28100,27900,28150,27900,2104
20230925,150800,8542555500,27900,27850,27900,27850,245
20230925,150700,8535726450,27850,27950,27950,27850,1680
20230925,150600,8488845700,28000,28000,28000,28000,298
20230925,150500,8480501700,27950,28000,28000,27950,218
20230925,150400,8474397850,28000,28000,28000,27950,680
20230925,150300,8455358900,28000,28250,28300,28000,627
20230925,150200,8437752850,28300,27700,28650,27550,7424
20230925,150100,8229334500,27700,27650,27700,27450,16555
20230925,150000,7770963200,27650,27700,27700,27650,114
20230925,145900,7767810400,27700,27750,27750,27700,411
20230925,145800,7756425150,27750,27900,27900,27750,213
20230925,145700,7750510850,27900,27900,27950,27750,3054
20230925,145600,7665479800,27950,28050,28050,27950,399
20230925,145500,7654318250,28100,27900,28100,27850,817
20230925,145400,7631521000,27850,27900,27900,27850,60
20230925,145300,7629848500,27900,27900,27900,27900,103
20230925,145200,7626974800,27900,28100,28100,27900,2553
20230925,145100,7555600350,28100,28250,28500,28100,4573
20230925,145000,7426503000,28300,28300,28800,28250,9330
20230925,144900,7160970450,28300,27800,28300,27800,6401
20230925,144800,6981218750,27800,27650,27800,27650,2286
20230925,144700,6917770550,27600,27400,27650,27400,746
20230925,144600,6897199550,27550,27350,27550,27300,20863
20230925,144500,6325505650,27350,27500,27500,27350,11214
20230925,144400,6018651850,27500,27600,27600,27500,663
20230925,144300,6000393100,27600,27750,27750,27600,752
20230925,144200,5979574000,27750,27550,27750,27550,1183
20230925,144100,5946855250,27450,27450,27500,27400,698
20230925,144000,5927701950,27450,27400,27450,27350,904
20230925,143900,5902933600,27400,27500,27550,27350,1421
20230925,143800,5863982150,27550,27450,27550,27400,702
20230925,143700,5844683650,27400,27500,27550,27350,2719
20230925,143600,5770135600,27500,27600,27650,27450,5406
20230925,143500,5621265300,27650,27700,27700,27600,820
20230925,143400,5598591750,27650,27600,27750,27600,83
20230925,143300,5596296100,27600,27750,27750,27600,3793
20230925,143200,5491325300,27800,27800,27800,27750,133
20230925,143100,5487633400,27800,27900,27900,27800,1555
20230925,143000,5444368450,27900,27900,27900,27850,976
20230925,142900,5417163050,27900,27950,27950,27900,199
20230925,142800,5411602000,27950,27900,27950,27900,243
20230925,142700,5404821300,27900,27950,27950,27900,15
20230925,142600,5404402600,27950,27950,27950,27950,6
20230925,142500,5404234900,27900,27950,27950,27900,658
20230925,142400,5385847950,27950,28100,28100,27950,1380
20230925,142300,5347217050,28100,28050,28100,28050,281
20230925,142200,5339334800,28050,28050,28050,28050,361
20230925,142100,5329208750,28050,28050,28050,28050,298
20230925,142000,5320849850,28100,28100,28150,28100,1435
20230925,141900,5280526150,28100,27950,28100,27950,2035
20230925,141800,5223482350,27900,27900,27900,27900,288
20230925,141700,5215447150,27850,27850,27900,27850,191
20230925,141600,5210120250,27850,27850,27850,27850,66
20230925,141500,5208282150,27850,27900,27900,27700,3800
20230925,141400,5102858000,27850,27950,27950,27800,2100
20230925,141300,5044332450,28000,28000,28050,28000,1925
20230925,141200,4990432000,28050,28050,28050,28050,701
20230925,141100,4970768950,28050,28050,28050,28050,8
20230925,141000,4970544550,28100,28100,28100,28100,4
20230925,140900,4970432150,28050,28100,28100,28050,37
20230925,140800,4969394100,28100,28100,28100,28100,10
20230925,140700,4969113100,28050,28100,28100,28050,601
20230925,140600,4952254350,28100,28100,28100,28100,0
20230925,140500,4952254350,28100,28100,28100,28100,36
20230925,140400,4951242750,28100,28150,28150,28100,1330
20230925,140300,4913867900,28150,28150,28150,28150,4
20230925,140200,4913755300,28150,28150,28150,28150,1
20230925,140100,4913727150,28100,28150,28150,28100,6
20230925,140000,4913558300,28100,28100,28100,28100,181
20230925,135900,4908472200,28100,28100,28100,28100,966
20230925,135800,4881327600,28100,28100,28100,28050,123
20230925,135700,4877871550,28100,28100,28100,28050,133
20230925,135600,4874135450,28050,28100,28100,28050,104
20230925,135500,4871214150,28150,28150,28150,28100,555
20230925,135400,4855615900,28150,28150,28150,28150,39
20230925,135300,4854518050,28150,28150,28150,28150,4
20230925,135200,4854405450,28100,28100,28100,28100,8
20230925,135100,4854180650,28100,28100,28100,28100,399
20230925,135000,4842968750,28100,28100,28100,28100,57
20230925,134900,4841367050,28050,28050,28050,28050,28
20230925,134800,4840581650,28050,28050,28050,28050,0
20230925,134700,4840581650,28050,28100,28100,28050,20
20230925,134600,4840020450,28100,28100,28100,28100,200
20230925,134500,4834400450,28100,28100,28100,28100,500
20230925,134400,4820350450,28100,28100,28100,28100,8
20230925,134300,4820125650,28100,28050,28100,28050,657
20230925,134200,4801696300,28050,28100,28100,28050,679
20230925,134100,4782645350,28100,28150,28150,28100,252
20230925,134000,4775564050,28150,28100,28150,28100,42
20230925,133900,4774381800,28050,28050,28050,28050,0
20230925,133800,4774381800,28050,28150,28150,28050,1089
20230925,133700,4743807400,28150,28250,28250,28150,5
20230925,133600,4743666250,28150,28200,28250,28150,71
20230925,133500,4741665300,28200,28200,28200,28200,175
20230925,133400,4736730300,28200,28200,28200,28200,100
20230925,133300,4733910300,28200,28100,28200,28100,248
20230925,133200,4726933350,28150,28150,28150,28150,1
20230925,133100,4726905200,28100,28100,28100,28100,501
20230925,133000,4712827100,28150,28100,28150,28100,197
20230925,132900,4707283550,28100,28100,28100,28100,40
20230925,132800,4706159550,28050,28100,28100,28050,2237
20230925,132700,4643314950,28150,28150,28150,28150,8
20230925,132600,4643089750,28100,28100,28100,28100,4
20230925,132500,4642977350,28100,28100,28100,28100,286
20230925,132400,4634940750,28150,28200,28200,28150,113
20230925,132300,4631759550,28200,28200,28200,28200,4
20230925,132200,4631646750,28200,28250,28250,28200,164
20230925,132100,4627021900,28250,28250,28250,28250,58
20230925,132000,4625383400,28250,28200,28250,28200,233
20230925,131900,4618812600,28200,28200,28200,28200,101
20230925,131800,4615964400,28250,28250,28250,28250,0
20230925,131700,4615964400,28250,28250,28250,28250,4
20230925,131600,4615851400,28250,28200,28250,28200,276
20230925,131500,4608066250,28250,28250,28250,28250,50
20230925,131400,4606653750,28250,28250,28250,28250,9
20230925,131300,4606399500,28250,28250,28250,28250,4
20230925,131200,4606286500,28200,28250,28250,28200,102
20230925,131100,4603410000,28300,28300,28300,28300,0
20230925,131000,4603410000,28300,28200,28300,28200,15
20230925,130900,4602986600,28250,28250,28250,28250,0
20230925,130800,4602986600,28250,28200,28300,28200,297
20230925,130700,4594597350,28250,28250,28250,28250,4
20230925,130600,4594484350,28250,28250,28250,28250,0
20230925,130500,4594484350,28250,28250,28250,28250,0
20230925,130400,4594484350,28250,28200,28250,28200,39
20230925,130300,4593382650,28250,28250,28250,28250,7
20230925,130200,4593184900,28250,28250,28250,28250,10
20230925,130100,4592902400,28200,28200,28200,28200,0
20230925,130000,4592902400,28200,28200,28200,28200,4
20230925,125900,4592789600,28150,28150,28150,28150,50
20230925,125800,4591382100,28100,28200,28200,28100,1239
20230925,125700,4556483750,28200,28200,28200,28200,4
20230925,125600,4556370950,28150,28150,28150,28150,70
20230925,125500,4554400450,28150,28150,28150,28150,63
20230925,125400,4552627000,28200,28150,28200,28150,42
20230925,125300,4551442800,28250,28250,28250,28250,4
20230925,125200,4551329800,28200,28200,28200,28200,120
20230925,125100,4547945800,28200,28200,28200,28200,100
20230925,125000,4545125800,28200,28250,28250,28150,904
20230925,124900,4519638350,28250,28200,28250,28200,109
20230925,124800,4516564500,28200,28250,28250,28200,306
20230925,124700,4507920900,28300,28300,28300,28300,4
20230925,124600,4507807700,28250,28250,28250,28250,0
20230925,124500,4507807700,28250,28250,28250,28250,39
20230925,124400,4506705950,28250,28250,28250,28250,100
20230925,124300,4503880950,28250,28200,28250,28200,5
20230925,124200,4503739750,28200,28200,28200,28200,27
20230925,124100,4502978350,28250,28300,28300,28250,127
20230925,124000,4499389350,28300,28300,28300,28300,5
20230925,123900,4499247850,28300,28300,28300,28300,116
20230925,123800,4495965050,28300,28350,28350,28300,42
20230925,123700,4494774400,28350,28300,28350,28300,54
20230925,123600,4493246000,28300,28350,28350,28300,25
20230925,123500,4492538250,28350,28350,28350,28350,9
20230925,123400,4492283100,28350,28350,28350,28350,1
20230925,123300,4492254750,28350,28350,28350,28350,4
20230925,123200,4492141350,28350,28350,28400,28350,159
20230925,123100,4487633650,28400,28400,28400,28400,0
20230925,123000,4487633650,28400,28400,28400,28400,4
20230925,122900,4487520050,28400,28350,28400,28350,86
20230925,122800,4485078650,28300,28300,28300,28300,222
20230925,122700,4478796050,28250,28200,28250,28200,855
20230925,122600,4454663950,28200,28150,28200,28150,103
20230925,122500,4451764350,28150,28150,28150,28150,17
20230925,122400,4451285800,28150,28200,28250,28150,63
20230925,122300,4449508650,28250,28150,28250,28150,55
20230925,122200,4447960000,28150,28150,28150,28150,1
20230925,122100,4447931850,28150,28200,28200,28150,1510
20230925,122000,4405384250,28200,28200,28250,28200,204
20230925,121900,4399631250,28200,28250,28250,28200,14
20230925,121800,4399236300,28250,28250,28250,28250,38
20230925,121700,4398162800,28200,28250,28250,28200,5
20230925,121600,4398021600,28200,28150,28200,28150,381
20230925,121500,4387281450,28200,28200,28200,28200,17
20230925,121400,4386802050,28150,28150,28150,28150,100
20230925,121300,4383987050,28200,28200,28200,28200,105
20230925,121200,4381026050,28200,28150,28200,28150,1119
20230925,121100,4349521750,28200,28200,28200,28200,225
20230925,121000,4343176750,28200,28200,28200,28200,16
20230925,120900,4342725550,28200,28200,28200,28200,200
20230925,120800,4337085550,28200,28150,28200,28150,71
20230925,120700,4335086800,28150,28250,28250,28150,105
20230925,120600,4332129750,28200,28250,28250,28200,189
20230925,120500,4326798000,28200,28200,28200,28200,0
20230925,120400,4326798000,28200,28250,28250,28200,19
20230925,120300,4326262100,28250,28250,28250,28250,5
20230925,120200,4326120850,28250,28250,28250,28250,38
20230925,120100,4325047350,28250,28200,28250,28200,68
20230925,120000,4323129700,28250,28250,28250,28250,4
20230925,115900,4323016700,28250,28250,28250,28250,0
20230925,115800,4323016700,28250,28250,28250,28250,0
20230925,115700,4323016700,28250,28250,28250,28200,352
20230925,115600,4313088200,28250,28250,28250,28250,1
20230925,115500,4313059950,28250,28300,28300,28250,179
20230925,115400,4308003150,28300,28300,28300,28300,0
20230925,115300,4308003150,28300,28300,28300,28300,5
20230925,115200,4307861650,28250,28250,28250,28200,58
20230925,115100,4306223700,28250,28300,28300,28250,21
20230925,115000,4305629950,28250,28250,28250,28250,8
20230925,114900,4305403950,28250,28250,28250,28250,0
20230925,114800,4305403950,28250,28250,28250,28200,234
20230925,114700,4298802950,28250,28250,28250,28250,9
20230925,114600,4298548700,28250,28250,28250,28250,0
20230925,114500,4298548700,28250,28250,28250,28250,167
20230925,114400,4293830950,28350,28350,28350,28350,0
20230925,114300,4293830950,28350,28300,28350,28300,14
20230925,114200,4293434550,28300,28350,28350,28300,344
20230925,114100,4283695850,28400,28350,28400,28350,532
20230925,114000,4268605600,28350,28300,28350,28300,127
20230925,113900,4265011150,28300,28250,28300,28250,38
20230925,113800,4263935800,28250,28250,28250,28250,100
20230925,113700,4261110800,28250,28250,28250,28250,27
20230925,113600,4260348050,28250,28250,28250,28250,2
20230925,113500,4260291550,28200,28250,28250,28200,158
20230925,113400,4255833050,28250,28250,28250,28250,625
20230925,113300,4238176800,28300,28400,28400,28250,1399
20230925,113200,4198606250,28350,28350,28400,28350,440
20230925,113100,4186119700,28300,28300,28400,28300,1621
20230925,113000,4140165500,28350,27900,28350,27900,4246
20230925,112900,4020752350,27800,27850,27850,27750,523
20230925,112800,4006193200,27800,27800,27800,27800,660
20230925,112700,3987845200,27800,27800,27800,27750,901
20230925,112600,3962824350,27750,27750,27750,27750,102
20230925,112500,3959993850,27750,27800,27800,27750,335
20230925,112400,3950695850,27800,27750,27800,27750,298
20230925,112300,3942420200,27750,27800,27800,27750,1423
20230925,112200,3902872050,27800,27750,27800,27750,33
20230925,112100,3901955150,27800,27800,27800,27750,894
20230925,112000,3877106650,27800,27800,27850,27800,225
20230925,111900,3870841400,27850,27850,27850,27800,26
20230925,111800,3870117800,27850,27850,27850,27800,660
20230925,111700,3851761750,27850,27850,27850,27800,1155
20230925,111600,3819642200,27750,27750,27800,27750,1554
20230925,111500,3776502450,27750,28050,28050,27750,21463
20230925,111400,3177429250,28050,28100,28100,28050,398
20230925,111300,3166265100,28100,28050,28100,28050,1488
20230925,111200,3124526500,28050,28050,28050,28050,482
20230925,111100,3111006400,28050,28050,28050,28050,10
20230925,111000,3110725900,28100,28050,28100,28050,286
20230925,110900,3102703150,28100,28100,28150,28100,1046
20230925,110800,3073310500,28100,28100,28100,28100,88
20230925,110700,3070837700,28100,28100,28150,28100,590
20230925,110600,3054258450,28100,28100,28150,28100,307
20230925,110500,3045627050,28100,28150,28150,28100,155
20230925,110400,3041264050,28150,28150,28150,28150,5
20230925,110300,3041123300,28150,28150,28150,28150,76
20230925,110200,3038983900,28100,28100,28100,28100,1088
20230925,110100,3008411100,28100,28100,28100,28100,52
20230925,110000,3006949900,28150,28150,28150,28100,16
20230925,105900,3006500000,28100,28100,28100,28100,380
20230925,105800,2995822000,28100,28100,28100,28100,108
20230925,105700,2992787200,28150,28100,28150,28100,76
20230925,105600,2990650800,28100,28100,28150,28100,515
20230925,105500,2976171800,28100,28100,28100,28100,221
20230925,105400,2969961700,28150,28150,28150,28100,214
20230925,105300,2963937700,28150,28150,28150,28100,77
20230925,105200,2961773550,28100,28100,28100,28100,10
20230925,105100,2961492550,28150,28150,28150,28150,3
20230925,105000,2961408100,28150,28150,28150,28100,56
20230925,104900,2959833550,28100,28150,28150,28100,391
20230925,104800,2948838400,28100,28150,28150,28100,330
20230925,104700,2939551900,28200,28150,28200,28150,404
20230925,104600,2928179100,28150,28150,28150,28150,135
20230925,104500,2924378850,28200,28200,28200,28200,117
20230925,104400,2921079450,28200,28200,28200,28200,0
20230925,104300,2921079450,28200,28200,28200,28200,9
20230925,104200,2920825650,28200,28100,28200,28100,23
20230925,104100,2920178200,28200,28150,28200,28100,1259
20230925,104000,2884756700,28200,28150,28200,28150,145
20230925,103900,2880674400,28150,28150,28150,28100,1602
20230925,103800,2835603350,28100,28150,28200,28100,1804
20230925,103700,2784820750,28200,28200,28200,28150,1584
20230925,103600,2740164950,28200,28300,28300,28200,477
20230925,103500,2726691600,28250,28300,28300,28250,100
20230925,103400,2723862100,28200,28250,28250,28200,625
20230925,103300,2706225050,28300,28300,28300,28250,181
20230925,103200,2701106150,28350,28350,28350,28350,0
20230925,103100,2701106150,28350,28350,28350,28350,11
20230925,103000,2700794300,28300,28250,28300,28250,131
20230925,102900,2697089450,28250,28250,28250,28250,40
20230925,102800,2695959450,28250,28250,28250,28250,100
20230925,102700,2693134450,28250,28250,28300,28250,18
20230925,102600,2692625250,28250,28250,28250,28250,64
20230925,102500,2690817250,28250,28250,28250,28250,161
20230925,102400,2686269000,28250,28250,28250,28250,237
20230925,102300,2679573750,28300,28300,28300,28300,9
20230925,102200,2679319050,28300,28200,28300,28200,302
20230925,102100,2670795700,28200,28250,28250,28200,12
20230925,102000,2670457250,28250,28250,28300,28200,113
20230925,101900,2667267850,28250,28250,28250,28250,52
20230925,101800,2665798850,28250,28350,28350,28250,841
20230925,101700,2642040200,28350,28250,28350,28250,301
20230925,101600,2633523000,28250,28350,28350,28250,1079
20230925,101500,2602958400,28400,28450,28450,28400,861
20230925,101400,2578488200,28450,28400,28450,28400,647
20230925,101300,2560094650,28450,28550,28550,28450,2363
20230925,101200,2492753550,28600,28550,28600,28500,414
20230925,101100,2480938850,28350,28350,28500,28350,3104
20230925,101000,2392523600,28350,28300,28350,28300,16
20230925,100900,2392070050,28300,28200,28300,28200,385
20230925,100800,2381175500,28200,28250,28250,28200,879
20230925,100700,2356387150,28200,28200,28300,28200,49
20230925,100600,2355004850,28200,28250,28250,28200,266
20230925,100500,2347501100,28250,28250,28250,28250,535
20230925,100400,2332387350,28250,28250,28250,28250,1
20230925,100300,2332359100,28250,28300,28300,28250,36
20230925,100200,2331341800,28300,28300,28300,28250,527
20230925,100100,2316433250,28300,28400,28400,28300,620
20230925,100000,2298877950,28400,28400,28450,28400,555
20230925,095900,2283103150,28450,28400,28450,28400,351
20230925,095800,2273119500,28400,28400,28400,28400,779
20230925,095700,2250995900,28400,28400,28400,28350,48
20230925,095600,2249632750,28400,28350,28400,28350,466
20230925,095500,2236421150,28250,28250,28300,28250,345
20230925,095400,2226667150,28250,28350,28350,28250,918
20230925,095300,2200724650,28350,28200,28400,28200,798
20230925,095200,2178115900,28250,28250,28250,28100,4197
20230925,095100,2059865250,28250,28300,28300,28250,1975
20230925,095000,2004025650,28350,28400,28400,28350,242
20230925,094900,1997163700,28400,28400,28400,28350,628
20230925,094800,1979338250,28400,28450,28450,28400,12
20230925,094700,1978996900,28450,28450,28500,28400,77
20230925,094600,1976807500,28450,28300,28450,28300,1402
20230925,094500,1936989950,28350,28250,28350,28200,5532
20230925,094400,1780584850,28300,28350,28350,28300,1869
20230925,094300,1727682350,28350,28350,28400,28350,656
20230925,094200,1709082200,28350,28350,28400,28350,276
20230925,094100,1701250000,28350,28400,28400,28350,523
20230925,094000,1686413600,28400,28300,28400,28300,393
20230925,093900,1675272050,28300,28250,28350,28250,2475
20230925,093800,1605228000,28250,28350,28350,28250,1121
20230925,093700,1573471150,28350,28400,28450,28350,420
20230925,093600,1561545300,28400,28600,28600,28400,4272
20230925,093500,1439901150,28650,28700,28700,28650,1294
20230925,093400,1402804200,28700,28700,28700,28700,37
20230925,093300,1401742300,28700,28700,28750,28700,342
20230925,093200,1391926600,28750,28800,28850,28750,511
20230925,093100,1377219750,28700,28550,28700,28550,1430
20230925,093000,1336213800,28550,28550,28600,28500,297
20230925,092900,1327738000,28550,28500,28550,28450,467
20230925,092800,1314431600,28500,28500,28550,28450,2895
20230925,092700,1231925000,28550,28600,28650,28550,1168
20230925,092600,1198538100,28550,28600,28650,28500,1549
20230925,092500,1154330900,28600,28850,28850,28600,3510
20230925,092400,1053757700,28700,28800,28850,28700,797
20230925,092300,1030832550,28850,28700,28850,28700,519
20230925,092200,1015886400,28700,28700,28700,28650,551
20230925,092100,1000073700,28700,28700,28700,28700,168
20230925,092000,995252100,28700,28700,28700,28650,706
20230925,091900,975015300,28700,28700,28750,28650,2672
20230925,091800,898367700,28700,28700,28700,28650,711
20230925,091700,877979850,28650,28650,28750,28650,532
20230925,091600,862718750,28650,28750,28750,28650,1849
20230925,091500,809667700,28750,28800,28800,28750,423
20230925,091400,797505300,28750,28800,28800,28750,2077
20230925,091300,737698200,28850,28850,28850,28800,620
20230925,091200,719812050,28900,29000,29000,28850,219
20230925,091100,713483850,29000,28950,29000,28950,309
20230925,091000,704532850,28850,29050,29050,28800,2529
20230925,090900,631402950,29050,29100,29150,29000,1306
20230925,090800,593410600,29100,29200,29200,29100,1134
20230925,090700,560325450,29200,29200,29400,29200,2766
20230925,090600,479345750,29150,29200,29200,29100,2548
20230925,090500,405017500,29200,29400,29400,29200,1163
20230925,090400,370915600,29400,29100,29400,29050,4326
20230925,090300,244467000,29050,29150,29150,28950,1644
20230925,090200,196686900,29100,29050,29100,28950,2114
20230925,090100,135368200,29050,28800,29050,28800,1755
20230925,090000,84559250,28900,28950,28950,28800,2905