stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191400,8579134300,26750,26750,26750,26750,10769
20230906,191300,8579134300,26750,26750,26750,26750,0
20230906,191200,8579134300,26750,26750,26750,26750,0
20230906,191100,8579134300,26750,26750,26750,26750,0
20230906,191000,8579134300,26750,26750,26750,26750,0
20230906,190900,8579134300,26750,26750,26750,26750,0
20230906,190800,8579134300,26750,26750,26750,26750,0
20230906,190700,8579134300,26750,26750,26750,26750,0
20230906,190600,8579134300,26750,26750,26750,26750,0
20230906,190500,8579134300,26750,26750,26750,26750,0
20230906,190400,8579134300,26750,26750,26750,26750,0
20230906,190300,8579134300,26750,26750,26750,26750,0
20230906,190200,8579134300,26750,26750,26750,26750,0
20230906,190100,8579134300,26750,26750,26750,26750,0
20230906,190000,8579134300,26750,26750,26750,26750,0
20230906,185900,8579134300,26750,26750,26750,26750,0
20230906,185800,8579134300,26750,26750,26750,26750,0
20230906,185700,8579134300,26750,26750,26750,26750,0
20230906,185600,8579134300,26750,26750,26750,26750,0
20230906,185500,8579134300,26750,26750,26750,26750,0
20230906,185400,8579134300,26750,26750,26750,26750,0
20230906,185300,8579134300,26750,26750,26750,26750,0
20230906,185200,8579134300,26750,26750,26750,26750,0
20230906,185100,8579134300,26750,26750,26750,26750,0
20230906,185000,8579134300,26750,26750,26750,26750,0
20230906,184900,8579134300,26750,26750,26750,26750,0
20230906,184800,8579134300,26750,26750,26750,26750,0
20230906,184700,8579134300,26750,26750,26750,26750,0
20230906,184600,8579134300,26750,26750,26750,26750,0
20230906,184500,8579134300,26750,26750,26750,26750,0
20230906,184400,8579134300,26750,26750,26750,26750,10769
20230906,184300,8579134300,26750,26750,26750,26750,0
20230906,184200,8579134300,26750,26750,26750,26750,0
20230906,184100,8579134300,26750,26750,26750,26750,0
20230906,184000,8579134300,26750,26750,26750,26750,0
20230906,183900,8579134300,26750,26750,26750,26750,0
20230906,183800,8579134300,26750,26750,26750,26750,0
20230906,183700,8579134300,26750,26750,26750,26750,0
20230906,183600,8579134300,26750,26750,26750,26750,0
20230906,183500,8579134300,26750,26750,26750,26750,0
20230906,183400,8579134300,26750,26750,26750,26750,0
20230906,183300,8579134300,26750,26750,26750,26750,0
20230906,183200,8579134300,26750,26750,26750,26750,0
20230906,183100,8579134300,26750,26750,26750,26750,0
20230906,183000,8579134300,26750,26750,26750,26750,0
20230906,182900,8579134300,26750,26750,26750,26750,0
20230906,182800,8579134300,26750,26750,26750,26750,0
20230906,182700,8579134300,26750,26750,26750,26750,0
20230906,182600,8579134300,26750,26750,26750,26750,0
20230906,182500,8579134300,26750,26750,26750,26750,0
20230906,182400,8579134300,26750,26750,26750,26750,0
20230906,182300,8579134300,26750,26750,26750,26750,0
20230906,182200,8579134300,26750,26750,26750,26750,0
20230906,182100,8579134300,26750,26750,26750,26750,0
20230906,182000,8579134300,26750,26750,26750,26750,0
20230906,181900,8579134300,26750,26750,26750,26750,0
20230906,181800,8579134300,26750,26750,26750,26750,0
20230906,181700,8579134300,26750,26750,26750,26750,0
20230906,181600,8579134300,26750,26750,26750,26750,0
20230906,181500,8579134300,26750,26750,26750,26750,0
20230906,181400,8579134300,26750,26750,26750,26750,10769
20230906,181300,8579134300,26750,26750,26750,26750,0
20230906,181200,8579134300,26750,26750,26750,26750,0
20230906,181100,8579134300,26750,26750,26750,26750,0
20230906,181000,8579134300,26750,26750,26750,26750,0
20230906,180900,8579134300,26750,26750,26750,26750,0
20230906,180800,8579134300,26750,26750,26750,26750,0
20230906,180700,8579134300,26750,26750,26750,26750,0
20230906,180600,8579134300,26750,26750,26750,26750,0
20230906,180500,8579134300,26750,26750,26750,26750,0
20230906,180400,8579134300,26750,26750,26750,26750,0
20230906,180300,8579134300,26750,26750,26750,26750,0
20230906,180200,8579134300,26750,26750,26750,26750,0
20230906,180100,8579134300,26750,26750,26750,26750,0
20230906,180000,8579134300,26750,26750,26750,26750,0
20230906,175900,8579134300,26750,26750,26750,26750,0
20230906,175800,8579134300,26750,26750,26750,26750,0
20230906,175700,8579134300,26750,26750,26750,26750,0
20230906,175600,8579134300,26750,26750,26750,26750,0
20230906,175500,8579134300,26750,26750,26750,26750,0
20230906,175400,8579134300,26750,26750,26750,26750,0
20230906,175300,8579134300,26750,26750,26750,26750,0
20230906,175200,8579134300,26750,26750,26750,26750,0
20230906,175100,8579134300,26750,26750,26750,26750,0
20230906,175000,8579134300,26750,26750,26750,26750,0
20230906,174900,8579134300,26750,26750,26750,26750,0
20230906,174800,8579134300,26750,26750,26750,26750,0
20230906,174700,8579134300,26750,26750,26750,26750,0
20230906,174600,8579134300,26750,26750,26750,26750,0
20230906,174500,8579134300,26750,26750,26750,26750,0
20230906,174400,8579134300,26750,26750,26750,26750,10769
20230906,174300,8579134300,26750,26750,26750,26750,0
20230906,174200,8579134300,26750,26750,26750,26750,0
20230906,174100,8579134300,26750,26750,26750,26750,0
20230906,174000,8579134300,26750,26750,26750,26750,0
20230906,173900,8579134300,26750,26750,26750,26750,0
20230906,173800,8579134300,26750,26750,26750,26750,0
20230906,173700,8579134300,26750,26750,26750,26750,0
20230906,173600,8579134300,26750,26750,26750,26750,0
20230906,173500,8579134300,26750,26750,26750,26750,0
20230906,173400,8579134300,26750,26750,26750,26750,0
20230906,173300,8579134300,26750,26750,26750,26750,0
20230906,173200,8579134300,26750,26750,26750,26750,0
20230906,173100,8579134300,26750,26750,26750,26750,0
20230906,173000,8579134300,26750,26750,26750,26750,0
20230906,172900,8579134300,26750,26750,26750,26750,0
20230906,172800,8579134300,26750,26750,26750,26750,0
20230906,172700,8579134300,26750,26750,26750,26750,0
20230906,172600,8579134300,26750,26750,26750,26750,0
20230906,172500,8579134300,26750,26750,26750,26750,0
20230906,172400,8579134300,26750,26750,26750,26750,0
20230906,172300,8579134300,26750,26750,26750,26750,0
20230906,172200,8579134300,26750,26750,26750,26750,0
20230906,172100,8579134300,26750,26750,26750,26750,0
20230906,172000,8579134300,26750,26750,26750,26750,0
20230906,171900,8579134300,26750,26750,26750,26750,0
20230906,171800,8579134300,26750,26750,26750,26750,0
20230906,171700,8579134300,26750,26750,26750,26750,0
20230906,171600,8579134300,26750,26750,26750,26750,0
20230906,171500,8579134300,26750,26750,26750,26750,0
20230906,171400,8579134300,26750,26750,26750,26750,10769
20230906,171300,8579134300,26750,26750,26750,26750,0
20230906,171200,8579134300,26750,26750,26750,26750,0
20230906,171100,8579134300,26750,26750,26750,26750,0
20230906,171000,8579134300,26750,26750,26750,26750,0
20230906,170900,8579134300,26750,26750,26750,26750,0
20230906,170800,8579134300,26750,26750,26750,26750,0
20230906,170700,8579134300,26750,26750,26750,26750,0
20230906,170600,8579134300,26750,26750,26750,26750,0
20230906,170500,8579134300,26750,26750,26750,26750,0
20230906,170400,8579134300,26750,26750,26750,26750,0
20230906,170300,8579134300,26750,26750,26750,26750,0
20230906,170200,8579134300,26750,26750,26750,26750,0
20230906,170100,8579134300,26750,26750,26750,26750,0
20230906,170000,8579134300,26750,26750,26750,26750,0
20230906,165900,8579134300,26750,26750,26750,26750,0
20230906,165800,8579134300,26750,26750,26750,26750,0
20230906,165700,8579134300,26750,26750,26750,26750,0
20230906,165600,8579134300,26750,26750,26750,26750,0
20230906,165500,8579134300,26750,26750,26750,26750,0
20230906,165400,8579134300,26750,26750,26750,26750,0
20230906,165300,8579134300,26750,26750,26750,26750,0
20230906,165200,8579134300,26750,26750,26750,26750,0
20230906,165100,8579134300,26750,26750,26750,26750,0
20230906,165000,8579134300,26750,26750,26750,26750,0
20230906,164900,8579134300,26750,26750,26750,26750,0
20230906,164800,8579134300,26750,26750,26750,26750,0
20230906,164700,8579134300,26750,26750,26750,26750,0
20230906,164600,8579134300,26750,26750,26750,26750,0
20230906,164500,8579134300,26750,26750,26750,26750,0
20230906,164400,8579134300,26750,26750,26750,26750,10769
20230906,164300,8579134300,26750,26750,26750,26750,0
20230906,164200,8579134300,26750,26750,26750,26750,0
20230906,164100,8579134300,26750,26750,26750,26750,0
20230906,164000,8579134300,26750,26750,26750,26750,0
20230906,163900,8579134300,26750,26750,26750,26750,0
20230906,163800,8579134300,26750,26750,26750,26750,0
20230906,163700,8579134300,26750,26750,26750,26750,0
20230906,163600,8579134300,26750,26750,26750,26750,0
20230906,163500,8579134300,26750,26750,26750,26750,0
20230906,163400,8579134300,26750,26750,26750,26750,0
20230906,163300,8579134300,26750,26750,26750,26750,0
20230906,163200,8579134300,26750,26750,26750,26750,0
20230906,163100,8579134300,26750,26750,26750,26750,0
20230906,163000,8579134300,26750,26750,26750,26750,0
20230906,162900,8579134300,26750,26750,26750,26750,0
20230906,162800,8579134300,26750,26750,26750,26750,0
20230906,162700,8579134300,26750,26750,26750,26750,0
20230906,162600,8579134300,26750,26750,26750,26750,0
20230906,162500,8579134300,26750,26750,26750,26750,0
20230906,162400,8579134300,26750,26750,26750,26750,0
20230906,162300,8579134300,26750,26750,26750,26750,0
20230906,162200,8579134300,26750,26750,26750,26750,0
20230906,162100,8579134300,26750,26750,26750,26750,0
20230906,162000,8579134300,26750,26750,26750,26750,0
20230906,161900,8579134300,26750,26750,26750,26750,0
20230906,161800,8579134300,26750,26750,26750,26750,0
20230906,161700,8579134300,26750,26750,26750,26750,0
20230906,161600,8579134300,26750,26750,26750,26750,0
20230906,161500,8579134300,26750,26750,26750,26750,0
20230906,161400,8579134300,26750,26750,26750,26750,10769
20230906,161300,8579134300,26750,26750,26750,26750,0
20230906,161200,8579134300,26750,26750,26750,26750,0
20230906,161100,8579134300,26750,26750,26750,26750,0
20230906,161000,8579134300,26750,26750,26750,26750,0
20230906,160900,8579134300,26750,26750,26750,26750,0
20230906,160800,8579134300,26750,26750,26750,26750,0
20230906,160700,8579134300,26750,26750,26750,26750,0
20230906,160600,8579134300,26750,26750,26750,26750,0
20230906,160500,8579134300,26750,26750,26750,26750,0
20230906,160400,8579134300,26750,26750,26750,26750,0
20230906,160300,8579134300,26750,26750,26750,26750,0
20230906,160200,8579134300,26750,26750,26750,26750,0
20230906,160100,8579134300,26750,26750,26750,26750,0
20230906,160000,8579134300,26750,26750,26750,26750,0
20230906,155900,8579134300,26750,26750,26750,26750,0
20230906,155800,8579134300,26750,26750,26750,26750,0
20230906,155700,8579134300,26750,26750,26750,26750,0
20230906,155600,8579134300,26750,26750,26750,26750,0
20230906,155500,8579134300,26750,26750,26750,26750,0
20230906,155400,8579134300,26750,26750,26750,26750,0
20230906,155300,8579134300,26750,26750,26750,26750,0
20230906,155200,8579134300,26750,26750,26750,26750,0
20230906,155100,8579134300,26750,26750,26750,26750,0
20230906,155000,8579134300,26750,26750,26750,26750,0
20230906,154900,8579134300,26750,26750,26750,26750,0
20230906,154800,8579134300,26750,26750,26750,26750,0
20230906,154700,8579134300,26750,26750,26750,26750,0
20230906,154600,8579134300,26750,26750,26750,26750,0
20230906,154500,8579134300,26750,26750,26750,26750,0
20230906,154400,8579134300,26750,26750,26750,26750,10769
20230906,154300,8579134300,26750,26750,26750,26750,0
20230906,154200,8579134300,26750,26750,26750,26750,0
20230906,154100,8579134300,26750,26750,26750,26750,0
20230906,154000,8579134300,26750,26750,26750,26750,0
20230906,153900,8579134300,26750,26750,26750,26750,0
20230906,153800,8579134300,26750,26750,26750,26750,0
20230906,153700,8579134300,26750,26750,26750,26750,0
20230906,153600,8579134300,26750,26750,26750,26750,0
20230906,153500,8579134300,26750,26750,26750,26750,0
20230906,153400,8579134300,26750,26750,26750,26750,0
20230906,153300,8579134300,26750,26750,26750,26750,0
20230906,153200,8579134300,26750,26750,26750,26750,0
20230906,153100,8579134300,26750,26750,26750,26750,0
20230906,153000,8579134300,26750,26750,26750,26750,10769
20230906,152900,8291063550,26500,26500,26500,26500,0
20230906,152800,8291063550,26500,26500,26500,26500,0
20230906,152700,8291063550,26500,26500,26500,26500,0
20230906,152600,8291063550,26500,26500,26500,26500,0
20230906,152500,8291063550,26500,26500,26500,26500,0
20230906,152400,8291063550,26500,26500,26500,26500,0
20230906,152300,8291063550,26500,26500,26500,26500,0
20230906,152200,8291063550,26500,26500,26500,26500,0
20230906,152100,8291063550,26500,26500,26500,26500,0
20230906,152000,8291063550,26500,26500,26500,26500,0
20230906,151900,8291063550,26500,26550,26600,26400,1009
20230906,151800,8264333950,26600,26600,26600,26550,1388
20230906,151700,8227449950,26550,26550,26650,26500,1644
20230906,151600,8183754350,26600,26500,26600,26500,4324
20230906,151500,8068764250,26500,26450,26600,26450,4571
20230906,151400,7947518700,26450,26450,26500,26350,2388
20230906,151300,7884331350,26450,26400,26450,26350,1331
20230906,151200,7849159250,26400,26300,26400,26300,6474
20230906,151100,7678380650,26300,26350,26350,26150,962
20230906,151000,7653110400,26400,26300,26400,26300,4032
20230906,150900,7546892600,26300,26300,26350,26250,1374
20230906,150800,7510746150,26300,26200,26300,26200,1283
20230906,150700,7477012450,26250,26200,26300,26100,1936
20230906,150600,7426226900,26250,26250,26250,26200,1298
20230906,150500,7392162050,26200,26150,26250,26000,10247
20230906,150400,7125352300,26150,26100,26200,26050,1635
20230906,150300,7082621050,26100,26150,26150,26100,720
20230906,150200,7063828800,26100,26150,26150,26100,1209
20230906,150100,7032219850,26150,26150,26200,26150,289
20230906,150000,7024662450,26150,26200,26200,26150,630
20230906,145900,7008169750,26200,26100,26200,26100,1560
20230906,145800,6967380450,26150,26100,26150,26100,341
20230906,145700,6958469650,26100,26050,26150,26050,584
20230906,145600,6943233250,26050,26050,26100,26050,3013
20230906,145500,6864687700,26050,26100,26150,26050,1197
20230906,145400,6833505100,26050,26100,26150,26050,2806
20230906,145300,6760355600,26100,26100,26100,26050,420
20230906,145200,6749397650,26050,26050,26100,26050,1195
20230906,145100,6718241150,26100,26150,26200,26050,8672
20230906,145000,6491961850,26150,26200,26250,26150,679
20230906,144900,6474203450,26200,26200,26200,26150,1800
20230906,144800,6427063900,26200,26200,26250,26200,305
20230906,144700,6419072650,26200,26200,26250,26200,481
20230906,144600,6406465050,26250,26250,26250,26200,299
20230906,144500,6398626150,26250,26200,26250,26200,185
20230906,144400,6393778650,26200,26250,26250,26200,226
20230906,144300,6387857350,26200,26200,26250,26200,429
20230906,144200,6376613450,26200,26250,26250,26200,369
20230906,144100,6366927750,26200,26250,26250,26200,331
20230906,144000,6358253100,26250,26250,26300,26250,188
20230906,143900,6353317300,26250,26250,26250,26250,118
20230906,143800,6350219800,26250,26250,26250,26250,381
20230906,143700,6340218550,26250,26300,26350,26250,1098
20230906,143600,6311353550,26350,26350,26350,26300,805
20230906,143500,6290177700,26350,26250,26350,26250,1105
20230906,143400,6261133400,26250,26300,26300,26250,598
20230906,143300,6245418300,26300,26250,26300,26250,456
20230906,143200,6233425800,26250,26300,26300,26250,561
20230906,143100,6218699350,26250,26250,26300,26250,396
20230906,143000,6208304300,26250,26300,26300,26250,109
20230906,142900,6205442750,26250,26300,26300,26250,55
20230906,142800,6203998150,26300,26250,26300,26250,34
20230906,142700,6203105350,26300,26300,26300,26250,466
20230906,142600,6190868850,26300,26300,26300,26300,220
20230906,142500,6185082850,26350,26300,26350,26300,93
20230906,142400,6182635850,26300,26300,26300,26300,296
20230906,142300,6174851050,26300,26300,26350,26300,167
20230906,142200,6170457000,26300,26300,26300,26300,50
20230906,142100,6169142000,26250,26300,26350,26250,5444
20230906,142000,6025898650,26250,26250,26300,26250,584
20230906,141900,6010565650,26250,26300,26300,26250,354
20230906,141800,6001269300,26250,26250,26300,26250,168
20230906,141700,5996855250,26300,26250,26300,26250,51
20230906,141600,5995515300,26300,26250,26300,26250,226
20230906,141500,5989581550,26250,26250,26300,26250,142
20230906,141400,5985848550,26300,26250,26300,26250,470
20230906,141300,5973509950,26300,26250,26300,26250,87
20230906,141200,5971225950,26300,26250,26300,26250,142
20230906,141100,5967496800,26250,26300,26300,26250,222
20230906,141000,5961666400,26250,26300,26300,26250,157
20230906,140900,5957544150,26250,26300,26300,26250,2021
20230906,140800,5904399050,26300,26300,26350,26300,106
20230906,140700,5901610450,26300,26300,26300,26300,171
20230906,140600,5897113150,26300,26350,26350,26300,353
20230906,140500,5887812400,26350,26350,26400,26350,83
20230906,140400,5885625050,26350,26350,26400,26350,283
20230906,140300,5878167200,26400,26400,26400,26350,38
20230906,140200,5877165800,26400,26350,26400,26350,50
20230906,140100,5875847550,26400,26400,26400,26350,19
20230906,140000,5875346150,26350,26400,26400,26350,76
20230906,135900,5873341650,26350,26350,26350,26350,43
20230906,135800,5872208600,26350,26400,26400,26350,983
20230906,135700,5846305750,26400,26350,26400,26350,23
20230906,135600,5845699650,26350,26400,26400,26350,108
20230906,135500,5842852450,26350,26350,26350,26350,273
20230906,135400,5835658900,26350,26350,26350,26350,91
20230906,135300,5833261050,26350,26300,26350,26300,93
20230906,135200,5830814300,26300,26400,26400,26300,21
20230906,135100,5830260800,26350,26350,26350,26300,341
20230906,135000,5821277300,26350,26400,26450,26350,723
20230906,134900,5802184650,26400,26350,26400,26350,386
20230906,134800,5791997650,26400,26400,26400,26400,939
20230906,134700,5767208050,26450,26450,26450,26450,75
20230906,134600,5765224300,26400,26400,26450,26400,1670
20230906,134500,5721060600,26400,26350,26400,26350,1756
20230906,134400,5674706200,26350,26350,26350,26350,897
20230906,134300,5651070250,26350,26350,26350,26350,232
20230906,134200,5644957050,26300,26350,26350,26300,1738
20230906,134100,5599173600,26350,26250,26350,26250,672
20230906,134000,5581500900,26250,26250,26300,26250,131
20230906,133900,5578060650,26300,26300,26300,26300,150
20230906,133800,5574115650,26300,26250,26300,26250,1180
20230906,133700,5543087000,26300,26300,26350,26250,1876
20230906,133600,5493750600,26250,26300,26300,26250,14
20230906,133500,5493382600,26300,26250,26300,26250,166
20230906,133400,5489023850,26250,26250,26300,26250,74
20230906,133300,5487081300,26250,26300,26300,26250,135
20230906,133200,5483536750,26250,26250,26300,26250,185
20230906,133100,5478680000,26250,26300,26300,26250,165
20230906,133000,5474342700,26300,26250,26300,26250,49
20230906,132900,5473055900,26250,26250,26300,26250,44
20230906,132800,5471900500,26300,26250,26300,26250,16
20230906,132700,5471479750,26300,26250,26300,26200,351
20230906,132600,5462266000,26250,26200,26250,26200,66
20230906,132500,5460536000,26250,26250,26250,26250,53
20230906,132400,5459144750,26300,26300,26300,26250,83
20230906,132300,5456964600,26250,26250,26250,26200,300
20230906,132200,5449091800,26200,26200,26250,26200,54
20230906,132100,5447676250,26200,26200,26200,26200,164
20230906,132000,5443379450,26200,26250,26250,26200,52
20230906,131900,5442016650,26200,26200,26250,26200,239
20230906,131800,5435754750,26200,26200,26250,26200,59
20230906,131700,5434208700,26200,26250,26250,26200,52
20230906,131600,5432844850,26200,26250,26250,26200,7
20230906,131500,5432661300,26150,26200,26250,26150,286
20230906,131400,5425162400,26200,26200,26200,26150,239
20230906,131300,5418901850,26150,26200,26200,26150,10
20230906,131200,5418640100,26150,26200,26200,26150,124
20230906,131100,5415397200,26250,26200,26250,26150,205
20230906,131000,5410025750,26200,26200,26200,26200,175
20230906,130900,5405440750,26200,26250,26250,26200,53
20230906,130800,5404050650,26250,26250,26250,26250,110
20230906,130700,5401163150,26200,26200,26200,26200,252
20230906,130600,5394560750,26200,26200,26250,26200,44
20230906,130500,5393407800,26200,26300,26300,26200,307
20230906,130400,5385357000,26350,26250,26350,26250,127
20230906,130300,5382015950,26300,26350,26400,26300,415
20230906,130200,5371062850,26400,26250,26400,26250,146
20230906,130100,5367215650,26400,26350,26450,26250,839
20230906,130000,5345091450,26400,26200,26400,26200,1087
20230906,125900,5316436850,26300,26250,26300,26200,512
20230906,125800,5302994050,26250,26200,26250,26150,379
20230906,125700,5293075700,26200,26200,26250,26200,940
20230906,125600,5268447650,26250,26200,26250,26200,17
20230906,125500,5268002200,26200,26250,26250,26200,35
20230906,125400,5267085150,26200,26200,26200,26200,42
20230906,125300,5265984750,26200,26250,26250,26200,148
20230906,125200,5262100800,26250,26200,26250,26200,78
20230906,125100,5260054350,26200,26250,26250,26200,281
20230906,125000,5252690400,26300,26250,26300,26250,36
20230906,124900,5251745350,26300,26300,26300,26250,39
20230906,124800,5250720700,26250,26250,26300,26250,1175
20230906,124700,5219866950,26200,26200,26200,26100,1496
20230906,124600,5180722000,26150,26150,26150,26150,109
20230906,124500,5177871650,26100,26150,26150,26100,214
20230906,124400,5172277550,26100,26100,26150,26100,83
20230906,124300,5170110600,26100,26150,26150,26100,41
20230906,124200,5169040400,26150,26100,26150,26100,178
20230906,124100,5164389850,26100,26150,26150,26100,86
20230906,124000,5162145200,26100,26100,26150,26100,26
20230906,123900,5161466550,26100,26150,26150,26100,74
20230906,123800,5159534400,26150,26100,26150,26100,31
20230906,123700,5158725250,26100,26100,26150,26100,1139
20230906,123600,5128994850,26100,26150,26150,26100,147
20230906,123500,5125153500,26150,26150,26150,26100,17
20230906,123400,5124709200,26150,26100,26150,26100,52
20230906,123300,5123350600,26100,26100,26200,26100,52
20230906,123200,5121993200,26150,26150,26150,26100,92
20230906,123100,5119589150,26150,26150,26150,26100,407
20230906,123000,5108947250,26150,26150,26200,26150,174
20230906,122900,5104397100,26200,26150,26200,26150,157
20230906,122800,5100290300,26150,26100,26150,26100,420
20230906,122700,5089309200,26100,26100,26150,26100,516
20230906,122600,5075841000,26100,26100,26150,26100,37
20230906,122500,5074874900,26150,26100,26150,26100,211
20230906,122400,5069362800,26150,26100,26150,26100,66
20230906,122300,5067637100,26150,26100,26150,26100,160
20230906,122200,5063456600,26150,26150,26150,26100,394
20230906,122100,5053170400,26100,26100,26150,26100,90
20230906,122000,5050821350,26100,26150,26150,26100,213
20230906,121900,5045261400,26100,26150,26150,26100,40
20230906,121800,5044217200,26150,26150,26150,26150,687
20230906,121700,5026252150,26200,26200,26200,26150,102
20230906,121600,5023581450,26200,26150,26200,26150,252
20230906,121500,5016990000,26200,26150,26250,26150,17
20230906,121400,5016544450,26200,26200,26200,26150,264
20230906,121300,5009630100,26150,26150,26200,26150,33
20230906,121200,5008766900,26150,26200,26200,26150,47
20230906,121100,5007537650,26200,26200,26200,26150,92
20230906,121000,5005131250,26200,26200,26250,26200,238
20230906,120900,4998895400,26200,26200,26200,26200,891
20230906,120800,4975551200,26200,26250,26250,26200,262
20230906,120700,4968683900,26250,26250,26250,26200,8
20230906,120600,4968474200,26250,26200,26250,26200,71
20230906,120500,4966613900,26250,26250,26250,26250,15
20230906,120400,4966220150,26250,26250,26250,26250,10
20230906,120300,4965957650,26250,26200,26250,26200,143
20230906,120200,4962206600,26200,26200,26250,26200,156
20230906,120100,4958112900,26200,26250,26250,26200,2
20230906,120000,4958060450,26200,26200,26250,26150,793
20230906,115900,4937283600,26200,26150,26200,26150,198
20230906,115800,4932097100,26200,26200,26200,26150,70
20230906,115700,4930265050,26150,26150,26150,26150,40
20230906,115600,4929219050,26150,26150,26150,26150,8
20230906,115500,4929009850,26200,26150,26200,26150,62
20230906,115400,4927388300,26150,26200,26200,26150,1333
20230906,115300,4892529950,26150,26250,26250,26100,540
20230906,115200,4878408900,26150,26250,26250,26150,498
20230906,115100,4865362350,26200,26250,26250,26200,25
20230906,115000,4864707100,26200,26250,26250,26200,33
20230906,114900,4863842050,26200,26200,26200,26200,58
20230906,114800,4862322450,26200,26250,26250,26200,812
20230906,114700,4841008150,26250,26250,26300,26250,432
20230906,114600,4829668100,26250,26300,26300,26250,51
20230906,114500,4828328650,26250,26300,26300,26250,65
20230906,114400,4826620900,26300,26250,26300,26250,53
20230906,114300,4825229500,26250,26200,26250,26200,307
20230906,114200,4817171800,26200,26200,26200,26200,4
20230906,114100,4817067000,26250,26250,26300,26200,316
20230906,114000,4808773550,26250,26250,26300,26250,237
20230906,113900,4802552050,26250,26300,26300,26250,28
20230906,113800,4801816650,26250,26250,26250,26250,112
20230906,113700,4798876650,26250,26300,26300,26250,100
20230906,113600,4796248150,26300,26250,26300,26250,320
20230906,113500,4787844550,26250,26300,26300,26250,70
20230906,113400,4786006300,26300,26300,26300,26300,11
20230906,113300,4785717000,26300,26200,26300,26200,193
20230906,113200,4780657250,26200,26250,26250,26200,107
20230906,113100,4777849500,26200,26250,26300,26200,270
20230906,113000,4770762700,26250,26200,26250,26200,110
20230906,112900,4767878150,26200,26200,26200,26200,861
20230906,112800,4745319950,26200,26150,26200,26150,205
20230906,112700,4739958700,26150,26150,26150,26100,378
20230906,112600,4730076750,26150,26100,26150,26100,17
20230906,112500,4729632800,26100,26100,26150,26100,91
20230906,112400,4727256400,26100,26150,26150,26100,101
20230906,112300,4724619700,26100,26100,26150,26100,476
20230906,112200,4712195600,26100,26100,26150,26100,450
20230906,112100,4700450500,26100,26100,26100,26050,125
20230906,112000,4697192500,26100,26100,26100,26100,1140
20230906,111900,4667438500,26100,26100,26150,26100,40
20230906,111800,4666394450,26100,26050,26100,26050,319
20230906,111700,4658068650,26050,26100,26100,26050,94
20230906,111600,4655618900,26050,26050,26100,26050,628
20230906,111500,4639257600,26050,26050,26100,26050,237
20230906,111400,4633083600,26100,26100,26100,26050,26
20230906,111300,4632405300,26100,26100,26100,26050,445
20230906,111200,4620793950,26100,26150,26150,26100,512
20230906,111100,4607426750,26200,26150,26200,26150,108
20230906,111000,4604602050,26150,26150,26150,26150,38
20230906,110900,4603608350,26150,26150,26150,26150,78
20230906,110800,4601568650,26150,26200,26200,26150,16
20230906,110700,4601150200,26200,26250,26250,26200,197
20230906,110600,4595988500,26200,26250,26250,26200,249
20230906,110500,4589452500,26200,26250,26300,26200,367
20230906,110400,4579819650,26250,26200,26250,26150,577
20230906,110300,4564693650,26200,26200,26200,26150,202
20230906,110200,4559401450,26150,26200,26200,26150,74
20230906,110100,4557465500,26150,26100,26150,26100,1042
20230906,110000,4530241650,26100,26150,26150,26050,1105
20230906,105900,4501430100,26100,26100,26100,26100,815
20230906,105800,4480158600,26100,26100,26100,26100,1476
20230906,105700,4441635000,26150,26150,26150,26100,738
20230906,105600,4422372400,26100,26150,26150,26100,553
20230906,105500,4407913150,26150,26150,26150,26100,9
20230906,105400,4407678000,26150,26150,26150,26100,172
20230906,105300,4403184300,26150,26100,26150,26100,482
20230906,105200,4390600200,26200,26150,26200,26150,277
20230906,105100,4383355400,26150,26150,26150,26100,288
20230906,105000,4375828000,26100,26150,26200,26100,295
20230906,104900,4368119350,26150,26150,26150,26150,435
20230906,104800,4356744100,26150,26200,26200,26100,608
20230906,104700,4340874400,26150,26100,26200,26100,3662
20230906,104600,4245159900,26050,26050,26150,26000,7541
20230906,104500,4048366950,26000,26100,26150,26000,6013
20230906,104400,3891800100,26100,26150,26200,26100,4352
20230906,104300,3778052850,26150,26150,26200,26150,577
20230906,104200,3762963050,26200,26200,26200,26150,1013
20230906,104100,3736423250,26200,26200,26200,26200,735
20230906,104000,3717166250,26200,26200,26250,26200,68
20230906,103900,3715384100,26250,26200,26250,26200,180
20230906,103800,3710664300,26250,26200,26250,26200,258
20230906,103700,3703898150,26250,26200,26250,26200,858
20230906,103600,3681417900,26200,26250,26250,26200,65
20230906,103500,3679714700,26300,26200,26300,26200,159
20230906,103400,3675540950,26200,26250,26300,26200,1041
20230906,103300,3648256050,26250,26250,26300,26250,251
20230906,103200,3641666000,26250,26200,26250,26150,607
20230906,103100,3625760850,26150,26200,26200,26150,2140
20230906,103000,3569746100,26250,26250,26250,26250,483
20230906,102900,3557067350,26250,26300,26300,26250,851
20230906,102800,3534720400,26300,26350,26350,26300,606
20230906,102700,3518781850,26350,26300,26350,26300,320
20230906,102600,3510365800,26350,26300,26350,26300,142
20230906,102500,3506628450,26300,26350,26350,26250,1230
20230906,102400,3474292000,26350,26350,26350,26300,1814
20230906,102300,3426574950,26350,26400,26400,26350,303
20230906,102200,3418578850,26400,26400,26400,26300,1586
20230906,102100,3376781100,26350,26300,26350,26250,1063
20230906,102000,3348790700,26350,26200,26350,26200,154
20230906,101900,3344738700,26250,26250,26250,26200,490
20230906,101800,3331878100,26200,26300,26350,26200,3928
20230906,101700,3228869700,26300,26250,26300,26250,620
20230906,101600,3212567050,26250,26350,26350,26250,3312
20230906,101500,3125470800,26350,26400,26450,26350,9647
20230906,101400,2871052200,26450,26450,26450,26400,2514
20230906,101300,2804577600,26450,26400,26450,26400,599
20230906,101200,2788762650,26400,26450,26500,26400,1331
20230906,101100,2753599500,26450,26500,26500,26450,3117
20230906,101000,2671105600,26500,26500,26550,26500,594
20230906,100900,2655355750,26550,26550,26550,26500,288
20230906,100800,2647715400,26500,26500,26500,26450,526
20230906,100700,2633781450,26500,26500,26500,26500,142
20230906,100600,2630018450,26500,26500,26500,26450,109
20230906,100500,2627133050,26500,26550,26550,26400,9256
20230906,100400,2382086150,26550,26550,26600,26550,188
20230906,100300,2377089400,26600,26550,26600,26550,148
20230906,100200,2373157950,26550,26550,26600,26550,40
20230906,100100,2372095900,26550,26550,26600,26550,377
20230906,100000,2362085800,26550,26500,26600,26500,186
20230906,095900,2357154050,26500,26550,26600,26500,143
20230906,095800,2353360600,26550,26500,26600,26500,216
20230906,095700,2347626500,26500,26550,26550,26500,27
20230906,095600,2346910900,26550,26550,26550,26550,1517
20230906,095500,2306634550,26550,26600,26600,26550,278
20230906,095400,2299242750,26600,26550,26600,26500,569
20230906,095300,2284136950,26550,26550,26550,26500,316
20230906,095200,2275748750,26500,26450,26500,26450,358
20230906,095100,2266263650,26450,26500,26500,26450,379
20230906,095000,2256235250,26500,26500,26500,26450,289
20230906,094900,2248587150,26450,26450,26500,26450,420
20230906,094800,2237476150,26500,26450,26500,26450,210
20230906,094700,2231921450,26500,26450,26500,26450,141
20230906,094600,2228191650,26450,26450,26500,26450,162
20230906,094500,2223906650,26500,26500,26550,26500,1125
20230906,094400,2194094100,26500,26550,26550,26500,5199
20230906,094300,2056112650,26550,26600,26600,26550,168
20230906,094200,2051651500,26550,26600,26600,26550,736
20230906,094100,2032093500,26550,26600,26600,26550,1539
20230906,094000,1991157650,26600,26600,26650,26550,565
20230906,093900,1976132600,26600,26650,26650,26600,295
20230906,093800,1968285550,26600,26600,26650,26600,462
20230906,093700,1955988200,26600,26650,26650,26600,332
20230906,093600,1947152700,26600,26600,26600,26550,645
20230906,093500,1929996750,26600,26600,26650,26600,126
20230906,093400,1926641750,26600,26650,26650,26550,1859
20230906,093300,1877202400,26650,26550,26650,26550,741
20230906,093200,1857488850,26600,26550,26600,26550,501
20230906,093100,1844187200,26550,26550,26550,26500,714
20230906,093000,1825242450,26500,26500,26600,26500,485
20230906,092900,1812381150,26500,26550,26550,26500,1286
20230906,092800,1778238950,26600,26600,26650,26550,657
20230906,092700,1760767900,26600,26650,26650,26550,793
20230906,092600,1739680200,26600,26600,26650,26550,327
20230906,092500,1730982250,26600,26650,26750,26600,1703
20230906,092400,1685534000,26700,26700,26750,26700,1687
20230906,092300,1640489250,26700,26600,26700,26600,97
20230906,092200,1637903450,26600,26400,26600,26400,331
20230906,092100,1629141900,26600,26450,26600,26350,7273
20230906,092000,1437247900,26450,26550,26550,26450,5864
20230906,091900,1281842800,26600,26550,26600,26550,624
20230906,091800,1265247550,26550,26650,26650,26550,1421
20230906,091700,1227448450,26650,26650,26700,26600,379
20230906,091600,1217348550,26650,26650,26650,26550,2959
20230906,091500,1138629400,26650,26650,26650,26600,480
20230906,091400,1125843650,26650,26650,26650,26550,2448
20230906,091300,1060715150,26650,26700,26750,26600,1250
20230906,091200,1027397900,26700,26750,26800,26650,1590
20230906,091100,984970400,26750,26750,26750,26700,125
20230906,091000,981627500,26750,26600,26750,26500,10008
20230906,090900,715621650,26550,26800,26800,26500,7484
20230906,090800,516471350,26900,26850,26900,26700,870
20230906,090700,493156350,26800,26800,26850,26750,146
20230906,090600,489243550,26700,26800,26800,26700,2190
20230906,090500,430695550,26950,27000,27000,26750,3378
20230906,090400,339966200,27000,27050,27050,26950,1185
20230906,090300,307998000,27050,27150,27150,27050,3541
20230906,090200,212057400,27150,26950,27200,26950,4966
20230906,090100,77705000,26950,26850,26950,26850,301
20230906,090000,69598750,26850,26900,26950,26850,2435