stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193300,2639180350,27450,27450,27450,27450,2818
20230912,193200,2639180350,27450,27450,27450,27450,0
20230912,193100,2639180350,27450,27450,27450,27450,0
20230912,193000,2639180350,27450,27450,27450,27450,0
20230912,192900,2639180350,27450,27450,27450,27450,0
20230912,192800,2639180350,27450,27450,27450,27450,0
20230912,192700,2639180350,27450,27450,27450,27450,0
20230912,192600,2639180350,27450,27450,27450,27450,0
20230912,192500,2639180350,27450,27450,27450,27450,0
20230912,192400,2639180350,27450,27450,27450,27450,0
20230912,192300,2639180350,27450,27450,27450,27450,0
20230912,192200,2639180350,27450,27450,27450,27450,0
20230912,192100,2639180350,27450,27450,27450,27450,0
20230912,192000,2639180350,27450,27450,27450,27450,0
20230912,191900,2639180350,27450,27450,27450,27450,0
20230912,191800,2639180350,27450,27450,27450,27450,0
20230912,191700,2639180350,27450,27450,27450,27450,0
20230912,191600,2639180350,27450,27450,27450,27450,0
20230912,191500,2639180350,27450,27450,27450,27450,0
20230912,191400,2639180350,27450,27450,27450,27450,0
20230912,191300,2639180350,27450,27450,27450,27450,0
20230912,191200,2639180350,27450,27450,27450,27450,0
20230912,191100,2639180350,27450,27450,27450,27450,0
20230912,191000,2639180350,27450,27450,27450,27450,0
20230912,190900,2639180350,27450,27450,27450,27450,0
20230912,190800,2639180350,27450,27450,27450,27450,0
20230912,190700,2639180350,27450,27450,27450,27450,0
20230912,190600,2639180350,27450,27450,27450,27450,0
20230912,190500,2639180350,27450,27450,27450,27450,0
20230912,190400,2639180350,27450,27450,27450,27450,0
20230912,190300,2639180350,27450,27450,27450,27450,2818
20230912,190200,2639180350,27450,27450,27450,27450,0
20230912,190100,2639180350,27450,27450,27450,27450,0
20230912,190000,2639180350,27450,27450,27450,27450,0
20230912,185900,2639180350,27450,27450,27450,27450,0
20230912,185800,2639180350,27450,27450,27450,27450,0
20230912,185700,2639180350,27450,27450,27450,27450,0
20230912,185600,2639180350,27450,27450,27450,27450,0
20230912,185500,2639180350,27450,27450,27450,27450,0
20230912,185400,2639180350,27450,27450,27450,27450,0
20230912,185300,2639180350,27450,27450,27450,27450,0
20230912,185200,2639180350,27450,27450,27450,27450,0
20230912,185100,2639180350,27450,27450,27450,27450,0
20230912,185000,2639180350,27450,27450,27450,27450,0
20230912,184900,2639180350,27450,27450,27450,27450,0
20230912,184800,2639180350,27450,27450,27450,27450,0
20230912,184700,2639180350,27450,27450,27450,27450,0
20230912,184600,2639180350,27450,27450,27450,27450,0
20230912,184500,2639180350,27450,27450,27450,27450,0
20230912,184400,2639180350,27450,27450,27450,27450,0
20230912,184300,2639180350,27450,27450,27450,27450,0
20230912,184200,2639180350,27450,27450,27450,27450,0
20230912,184100,2639180350,27450,27450,27450,27450,0
20230912,184000,2639180350,27450,27450,27450,27450,0
20230912,183900,2639180350,27450,27450,27450,27450,0
20230912,183800,2639180350,27450,27450,27450,27450,0
20230912,183700,2639180350,27450,27450,27450,27450,0
20230912,183600,2639180350,27450,27450,27450,27450,0
20230912,183500,2639180350,27450,27450,27450,27450,0
20230912,183400,2639180350,27450,27450,27450,27450,0
20230912,183300,2639180350,27450,27450,27450,27450,2818
20230912,183200,2639180350,27450,27450,27450,27450,0
20230912,183100,2639180350,27450,27450,27450,27450,0
20230912,183000,2639180350,27450,27450,27450,27450,0
20230912,182900,2639180350,27450,27450,27450,27450,0
20230912,182800,2639180350,27450,27450,27450,27450,0
20230912,182700,2639180350,27450,27450,27450,27450,0
20230912,182600,2639180350,27450,27450,27450,27450,0
20230912,182500,2639180350,27450,27450,27450,27450,0
20230912,182400,2639180350,27450,27450,27450,27450,0
20230912,182300,2639180350,27450,27450,27450,27450,0
20230912,182200,2639180350,27450,27450,27450,27450,0
20230912,182100,2639180350,27450,27450,27450,27450,0
20230912,182000,2639180350,27450,27450,27450,27450,0
20230912,181900,2639180350,27450,27450,27450,27450,0
20230912,181800,2639180350,27450,27450,27450,27450,0
20230912,181700,2639180350,27450,27450,27450,27450,0
20230912,181600,2639180350,27450,27450,27450,27450,0
20230912,181500,2639180350,27450,27450,27450,27450,0
20230912,181400,2639180350,27450,27450,27450,27450,0
20230912,181300,2639180350,27450,27450,27450,27450,0
20230912,181200,2639180350,27450,27450,27450,27450,0
20230912,181100,2639180350,27450,27450,27450,27450,0
20230912,181000,2639180350,27450,27450,27450,27450,0
20230912,180900,2639180350,27450,27450,27450,27450,0
20230912,180800,2639180350,27450,27450,27450,27450,0
20230912,180700,2639180350,27450,27450,27450,27450,0
20230912,180600,2639180350,27450,27450,27450,27450,0
20230912,180500,2639180350,27450,27450,27450,27450,0
20230912,180400,2639180350,27450,27450,27450,27450,0
20230912,180300,2639180350,27450,27450,27450,27450,2818
20230912,180200,2639180350,27450,27450,27450,27450,0
20230912,180100,2639180350,27450,27450,27450,27450,0
20230912,180000,2639180350,27450,27450,27450,27450,0
20230912,175900,2639180350,27450,27450,27450,27450,0
20230912,175800,2639180350,27450,27450,27450,27450,0
20230912,175700,2639180350,27450,27450,27450,27450,0
20230912,175600,2639180350,27450,27450,27450,27450,0
20230912,175500,2639180350,27450,27450,27450,27450,0
20230912,175400,2639180350,27450,27450,27450,27450,0
20230912,175300,2639180350,27450,27450,27450,27450,0
20230912,175200,2639180350,27450,27450,27450,27450,0
20230912,175100,2639180350,27450,27450,27450,27450,0
20230912,175000,2639180350,27450,27450,27450,27450,0
20230912,174900,2639180350,27450,27450,27450,27450,0
20230912,174800,2639180350,27450,27450,27450,27450,0
20230912,174700,2639180350,27450,27450,27450,27450,0
20230912,174600,2639180350,27450,27450,27450,27450,0
20230912,174500,2639180350,27450,27450,27450,27450,0
20230912,174400,2639180350,27450,27450,27450,27450,0
20230912,174300,2639180350,27450,27450,27450,27450,0
20230912,174200,2639180350,27450,27450,27450,27450,0
20230912,174100,2639180350,27450,27450,27450,27450,0
20230912,174000,2639180350,27450,27450,27450,27450,0
20230912,173900,2639180350,27450,27450,27450,27450,0
20230912,173800,2639180350,27450,27450,27450,27450,0
20230912,173700,2639180350,27450,27450,27450,27450,0
20230912,173600,2639180350,27450,27450,27450,27450,0
20230912,173500,2639180350,27450,27450,27450,27450,0
20230912,173400,2639180350,27450,27450,27450,27450,0
20230912,173300,2639180350,27450,27450,27450,27450,2818
20230912,173200,2639180350,27450,27450,27450,27450,0
20230912,173100,2639180350,27450,27450,27450,27450,0
20230912,173000,2639180350,27450,27450,27450,27450,0
20230912,172900,2639180350,27450,27450,27450,27450,0
20230912,172800,2639180350,27450,27450,27450,27450,0
20230912,172700,2639180350,27450,27450,27450,27450,0
20230912,172600,2639180350,27450,27450,27450,27450,0
20230912,172500,2639180350,27450,27450,27450,27450,0
20230912,172400,2639180350,27450,27450,27450,27450,0
20230912,172300,2639180350,27450,27450,27450,27450,0
20230912,172200,2639180350,27450,27450,27450,27450,0
20230912,172100,2639180350,27450,27450,27450,27450,0
20230912,172000,2639180350,27450,27450,27450,27450,0
20230912,171900,2639180350,27450,27450,27450,27450,0
20230912,171800,2639180350,27450,27450,27450,27450,0
20230912,171700,2639180350,27450,27450,27450,27450,0
20230912,171600,2639180350,27450,27450,27450,27450,0
20230912,171500,2639180350,27450,27450,27450,27450,0
20230912,171400,2639180350,27450,27450,27450,27450,0
20230912,171300,2639180350,27450,27450,27450,27450,0
20230912,171200,2639180350,27450,27450,27450,27450,0
20230912,171100,2639180350,27450,27450,27450,27450,0
20230912,171000,2639180350,27450,27450,27450,27450,0
20230912,170900,2639180350,27450,27450,27450,27450,0
20230912,170800,2639180350,27450,27450,27450,27450,0
20230912,170700,2639180350,27450,27450,27450,27450,0
20230912,170600,2639180350,27450,27450,27450,27450,0
20230912,170500,2639180350,27450,27450,27450,27450,0
20230912,170400,2639180350,27450,27450,27450,27450,0
20230912,170300,2639180350,27450,27450,27450,27450,2818
20230912,170200,2639180350,27450,27450,27450,27450,0
20230912,170100,2639180350,27450,27450,27450,27450,0
20230912,170000,2639180350,27450,27450,27450,27450,0
20230912,165900,2639180350,27450,27450,27450,27450,0
20230912,165800,2639180350,27450,27450,27450,27450,0
20230912,165700,2639180350,27450,27450,27450,27450,0
20230912,165600,2639180350,27450,27450,27450,27450,0
20230912,165500,2639180350,27450,27450,27450,27450,0
20230912,165400,2639180350,27450,27450,27450,27450,0
20230912,165300,2639180350,27450,27450,27450,27450,0
20230912,165200,2639180350,27450,27450,27450,27450,0
20230912,165100,2639180350,27450,27450,27450,27450,0
20230912,165000,2639180350,27450,27450,27450,27450,0
20230912,164900,2639180350,27450,27450,27450,27450,0
20230912,164800,2639180350,27450,27450,27450,27450,0
20230912,164700,2639180350,27450,27450,27450,27450,0
20230912,164600,2639180350,27450,27450,27450,27450,0
20230912,164500,2639180350,27450,27450,27450,27450,0
20230912,164400,2639180350,27450,27450,27450,27450,0
20230912,164300,2639180350,27450,27450,27450,27450,0
20230912,164200,2639180350,27450,27450,27450,27450,0
20230912,164100,2639180350,27450,27450,27450,27450,0
20230912,164000,2639180350,27450,27450,27450,27450,0
20230912,163900,2639180350,27450,27450,27450,27450,0
20230912,163800,2639180350,27450,27450,27450,27450,0
20230912,163700,2639180350,27450,27450,27450,27450,0
20230912,163600,2639180350,27450,27450,27450,27450,0
20230912,163500,2639180350,27450,27450,27450,27450,0
20230912,163400,2639180350,27450,27450,27450,27450,0
20230912,163300,2639180350,27450,27450,27450,27450,2818
20230912,163200,2639180350,27450,27450,27450,27450,0
20230912,163100,2639180350,27450,27450,27450,27450,0
20230912,163000,2639180350,27450,27450,27450,27450,0
20230912,162900,2639180350,27450,27450,27450,27450,0
20230912,162800,2639180350,27450,27450,27450,27450,0
20230912,162700,2639180350,27450,27450,27450,27450,0
20230912,162600,2639180350,27450,27450,27450,27450,0
20230912,162500,2639180350,27450,27450,27450,27450,0
20230912,162400,2639180350,27450,27450,27450,27450,0
20230912,162300,2639180350,27450,27450,27450,27450,0
20230912,162200,2639180350,27450,27450,27450,27450,0
20230912,162100,2639180350,27450,27450,27450,27450,0
20230912,162000,2639180350,27450,27450,27450,27450,0
20230912,161900,2639180350,27450,27450,27450,27450,0
20230912,161800,2639180350,27450,27450,27450,27450,0
20230912,161700,2639180350,27450,27450,27450,27450,0
20230912,161600,2639180350,27450,27450,27450,27450,0
20230912,161500,2639180350,27450,27450,27450,27450,0
20230912,161400,2639180350,27450,27450,27450,27450,0
20230912,161300,2639180350,27450,27450,27450,27450,0
20230912,161200,2639180350,27450,27450,27450,27450,0
20230912,161100,2639180350,27450,27450,27450,27450,0
20230912,161000,2639180350,27450,27450,27450,27450,0
20230912,160900,2639180350,27450,27450,27450,27450,0
20230912,160800,2639180350,27450,27450,27450,27450,0
20230912,160700,2639180350,27450,27450,27450,27450,0
20230912,160600,2639180350,27450,27450,27450,27450,0
20230912,160500,2639180350,27450,27450,27450,27450,0
20230912,160400,2639180350,27450,27450,27450,27450,0
20230912,160300,2639180350,27450,27450,27450,27450,2818
20230912,160200,2639180350,27450,27450,27450,27450,0
20230912,160100,2639180350,27450,27450,27450,27450,0
20230912,160000,2639180350,27450,27450,27450,27450,0
20230912,155900,2639180350,27450,27450,27450,27450,0
20230912,155800,2639180350,27450,27450,27450,27450,0
20230912,155700,2639180350,27450,27450,27450,27450,0
20230912,155600,2639180350,27450,27450,27450,27450,0
20230912,155500,2639180350,27450,27450,27450,27450,0
20230912,155400,2639180350,27450,27450,27450,27450,0
20230912,155300,2639180350,27450,27450,27450,27450,0
20230912,155200,2639180350,27450,27450,27450,27450,0
20230912,155100,2639180350,27450,27450,27450,27450,0
20230912,155000,2639180350,27450,27450,27450,27450,0
20230912,154900,2639180350,27450,27450,27450,27450,0
20230912,154800,2639180350,27450,27450,27450,27450,0
20230912,154700,2639180350,27450,27450,27450,27450,0
20230912,154600,2639180350,27450,27450,27450,27450,0
20230912,154500,2639180350,27450,27450,27450,27450,0
20230912,154400,2639180350,27450,27450,27450,27450,0
20230912,154300,2639180350,27450,27450,27450,27450,0
20230912,154200,2639180350,27450,27450,27450,27450,0
20230912,154100,2639180350,27450,27450,27450,27450,0
20230912,154000,2639180350,27450,27450,27450,27450,0
20230912,153900,2639180350,27450,27450,27450,27450,0
20230912,153800,2639180350,27450,27450,27450,27450,0
20230912,153700,2639180350,27450,27450,27450,27450,0
20230912,153600,2639180350,27450,27450,27450,27450,0
20230912,153500,2639180350,27450,27450,27450,27450,0
20230912,153400,2639180350,27450,27450,27450,27450,0
20230912,153300,2639180350,27450,27450,27450,27450,2818
20230912,153200,2639180350,27450,27450,27450,27450,0
20230912,153100,2639180350,27450,27450,27450,27450,0
20230912,153000,2639180350,27450,27450,27450,27450,2818
20230912,152900,2561826250,27500,27500,27500,27500,0
20230912,152800,2561826250,27500,27500,27500,27500,0
20230912,152700,2561826250,27500,27500,27500,27500,0
20230912,152600,2561826250,27500,27500,27500,27500,0
20230912,152500,2561826250,27500,27500,27500,27500,0
20230912,152400,2561826250,27500,27500,27500,27500,0
20230912,152300,2561826250,27500,27500,27500,27500,0
20230912,152200,2561826250,27500,27500,27500,27500,0
20230912,152100,2561826250,27500,27500,27500,27500,0
20230912,152000,2561826250,27500,27500,27500,27500,0
20230912,151900,2561826250,27500,27500,27500,27450,365
20230912,151800,2551790200,27500,27500,27500,27450,223
20230912,151700,2545657850,27500,27450,27500,27450,750
20230912,151600,2525035400,27500,27450,27500,27450,24
20230912,151500,2524376150,27500,27500,27500,27450,33
20230912,151400,2523469200,27500,27500,27500,27450,214
20230912,151300,2517585550,27450,27500,27500,27450,44
20230912,151200,2516377600,27500,27500,27500,27450,314
20230912,151100,2507756050,27500,27500,27500,27450,315
20230912,151000,2499108850,27500,27500,27500,27450,503
20230912,150900,2485301050,27450,27500,27500,27450,665
20230912,150800,2467045400,27450,27500,27500,27450,40
20230912,150700,2465946900,27450,27450,27500,27450,130
20230912,150600,2462377850,27450,27500,27500,27450,197
20230912,150500,2456968100,27500,27450,27500,27450,67
20230912,150400,2455128650,27450,27500,27500,27450,833
20230912,150300,2432261150,27450,27500,27500,27450,64
20230912,150200,2430502000,27500,27600,27600,27500,1947
20230912,150100,2376950200,27600,27550,27600,27550,428
20230912,150000,2365140100,27550,27550,27600,27500,218
20230912,145900,2359134500,27600,27550,27600,27550,54
20230912,145800,2357644400,27600,27500,27600,27500,192
20230912,145700,2352353900,27500,27500,27600,27500,362
20230912,145600,2342366600,27550,27550,27600,27550,72
20230912,145500,2340382250,27550,27550,27550,27550,14
20230912,145400,2339996550,27600,27550,27600,27550,64
20230912,145300,2338232200,27500,27550,27550,27500,23
20230912,145200,2337599450,27550,27500,27550,27500,106
20230912,145100,2334680150,27550,27600,27600,27500,301
20230912,145000,2326387350,27550,27600,27600,27500,135
20230912,144900,2322666200,27600,27600,27650,27600,54
20230912,144800,2321175250,27650,27600,27650,27600,6
20230912,144700,2321009400,27650,27600,27650,27550,1382
20230912,144600,2282828800,27600,27550,27600,27550,54
20230912,144500,2281340750,27500,27500,27550,27500,739
20230912,144400,2261016300,27500,27450,27500,27400,185
20230912,144300,2255938250,27500,27450,27500,27450,308
20230912,144200,2247468850,27450,27450,27500,27450,48
20230912,144100,2246151150,27450,27450,27500,27450,96
20230912,144000,2243515850,27450,27450,27500,27450,118
20230912,143900,2240275000,27500,27500,27500,27500,25
20230912,143800,2239587500,27500,27500,27500,27450,261
20230912,143700,2232410400,27500,27500,27550,27450,1237
20230912,143600,2198420500,27550,27550,27550,27550,58
20230912,143500,2196822600,27550,27550,27550,27500,29
20230912,143400,2196024000,27550,27550,27550,27500,15
20230912,143300,2195610800,27550,27600,27650,27550,144
20230912,143200,2191634700,27600,27600,27650,27500,114
20230912,143100,2188488800,27600,27500,27600,27500,66
20230912,143000,2186670250,27550,27600,27600,27500,403
20230912,142900,2175567450,27600,27550,27650,27550,73
20230912,142800,2173552650,27600,27600,27600,27550,1208
20230912,142700,2140212100,27600,27550,27600,27500,436
20230912,142600,2128206950,27600,27500,27600,27500,40
20230912,142500,2127103850,27550,27550,27550,27500,59
20230912,142400,2125478700,27550,27550,27600,27500,178
20230912,142300,2120573150,27550,27550,27550,27500,137
20230912,142200,2116799150,27600,27600,27600,27550,51
20230912,142100,2115391850,27600,27550,27600,27500,551
20230912,142000,2100209400,27500,27500,27550,27500,19
20230912,141900,2099686400,27550,27500,27550,27500,29
20230912,141800,2098887700,27550,27500,27550,27500,22
20230912,141700,2098282500,27550,27500,27550,27500,49
20230912,141600,2096932900,27500,27500,27550,27500,22
20230912,141500,2096327550,27550,27550,27550,27500,37
20230912,141400,2095308300,27550,27550,27550,27500,16
20230912,141300,2094867750,27550,27450,27550,27450,68
20230912,141200,2092997500,27500,27450,27500,27450,46
20230912,141100,2091732600,27500,27500,27550,27450,13
20230912,141000,2091375200,27500,27450,27500,27450,73
20230912,140900,2089369500,27500,27500,27500,27500,187
20230912,140800,2084227000,27500,27500,27500,27450,46
20230912,140700,2082962350,27450,27450,27500,27450,45
20230912,140600,2081726950,27500,27500,27500,27450,25
20230912,140500,2081039650,27500,27500,27500,27450,83
20230912,140400,2078759950,27500,27500,27500,27450,46
20230912,140300,2077496700,27500,27550,27550,27450,1021
20230912,140200,2049464050,27500,27550,27550,27500,6
20230912,140100,2049299000,27600,27600,27600,27550,42
20230912,140000,2048140150,27600,27550,27600,27550,42
20230912,135900,2046982900,27500,27550,27550,27500,160
20230912,135800,2042575350,27500,27550,27550,27500,114
20230912,135700,2039438950,27500,27600,27600,27500,128
20230912,135600,2035917100,27550,27550,27600,27550,48
20230912,135500,2034593850,27550,27600,27600,27550,45
20230912,135400,2033354050,27550,27600,27600,27550,628
20230912,135300,2016036350,27550,27550,27600,27550,153
20230912,135200,2011817950,27600,27700,27700,27550,56
20230912,135100,2010270400,27700,27650,27700,27600,707
20230912,135000,1990723150,27650,27600,27650,27550,594
20230912,134900,1974309850,27550,27550,27650,27550,84
20230912,134800,1971993350,27600,27600,27600,27600,0
20230912,134700,1971993350,27600,27600,27600,27500,960
20230912,134600,1945568200,27650,27650,27650,27550,575
20230912,134500,1929693200,27650,27700,27700,27650,95
20230912,134400,1927061750,27700,27700,27750,27700,76
20230912,134300,1924955150,27700,27700,27750,27700,248
20230912,134200,1918085400,27650,27700,27700,27650,32
20230912,134100,1917199150,27700,27700,27700,27650,197
20230912,134000,1911742550,27700,27700,27700,27650,8
20230912,133900,1911521100,27700,27700,27700,27650,50
20230912,133800,1910136200,27650,27700,27700,27650,29
20230912,133700,1909332950,27700,27650,27700,27650,26
20230912,133600,1908612900,27700,27650,27700,27650,14
20230912,133500,1908225300,27700,27650,27700,27650,309
20230912,133400,1899668500,27700,27700,27700,27650,84
20230912,133300,1897345400,27650,27700,27700,27650,82
20230912,133200,1895075050,27700,27700,27700,27650,177
20230912,133100,1890178400,27700,27650,27700,27650,5
20230912,133000,1890040000,27700,27650,27700,27650,143
20230912,132900,1886084450,27700,27650,27700,27650,139
20230912,132800,1882240300,27650,27650,27700,27650,58
20230912,132700,1880635350,27700,27700,27750,27700,739
20230912,132600,1860134650,27700,27750,27750,27700,146
20230912,132500,1856088050,27750,27700,27750,27650,140
20230912,132400,1852208500,27700,27600,27700,27600,676
20230912,132300,1833503400,27650,27650,27650,27600,143
20230912,132200,1829554350,27650,27750,27750,27650,271
20230912,132100,1822048500,27750,27750,27750,27700,115
20230912,132000,1818857350,27750,27700,27750,27700,12
20230912,131900,1818524450,27700,27750,27750,27700,29
20230912,131800,1817719950,27750,27750,27750,27700,148
20230912,131700,1813618000,27750,27800,27800,27750,196
20230912,131600,1808173700,27800,27750,27800,27750,137
20230912,131500,1804367200,27800,27750,27800,27750,1576
20230912,131400,1760554750,27750,27750,27800,27750,862
20230912,131300,1736632400,27700,27650,27700,27650,466
20230912,131200,1723724250,27700,27700,27750,27650,1912
20230912,131100,1670779750,27700,27650,27700,27650,44
20230912,131000,1669561050,27700,27650,27700,27650,20
20230912,130900,1669007200,27700,27600,27700,27550,4218
20230912,130800,1552481900,27550,27550,27600,27550,55
20230912,130700,1550966500,27600,27550,27600,27550,65
20230912,130600,1549172550,27550,27600,27600,27550,68
20230912,130500,1547295850,27600,27600,27600,27550,24
20230912,130400,1546633650,27600,27550,27600,27550,86
20230912,130300,1544263200,27500,27600,27600,27500,81
20230912,130200,1542030650,27550,27550,27600,27550,32
20230912,130100,1541148100,27550,27600,27600,27550,683
20230912,130000,1522331050,27550,27600,27600,27550,28
20230912,125900,1521558300,27600,27600,27600,27550,555
20230912,125800,1506267350,27550,27600,27600,27550,92
20230912,125700,1503732400,27550,27600,27600,27550,48
20230912,125600,1502407700,27550,27600,27600,27550,11
20230912,125500,1502104150,27600,27550,27600,27550,30
20230912,125400,1501276300,27550,27550,27600,27550,1464
20230912,125300,1460942950,27500,27550,27550,27500,141
20230912,125200,1457058600,27550,27550,27550,27500,71
20230912,125100,1455102650,27500,27500,27550,27500,1324
20230912,125000,1418692000,27500,27500,27500,27450,133
20230912,124900,1415035050,27450,27500,27500,27450,32
20230912,124800,1414156600,27450,27450,27500,27450,95
20230912,124700,1411546750,27500,27500,27500,27500,1
20230912,124600,1411519250,27500,27500,27500,27500,28
20230912,124500,1410749250,27450,27400,27450,27400,903
20230912,124400,1385962150,27400,27450,27450,27400,446
20230912,124300,1373719600,27450,27450,27450,27450,38
20230912,124200,1372676500,27450,27400,27450,27400,36
20230912,124100,1371689200,27400,27450,27450,27400,34
20230912,124000,1370756400,27450,27400,27450,27400,14
20230912,123900,1370372250,27400,27450,27450,27400,41
20230912,123800,1369246850,27450,27400,27450,27400,11
20230912,123700,1368945150,27450,27450,27450,27400,51
20230912,123600,1367547200,27450,27350,27450,27350,298
20230912,123500,1359387050,27400,27400,27400,27400,41
20230912,123400,1358263650,27350,27400,27400,27350,23
20230912,123300,1357633600,27400,27400,27400,27350,24
20230912,123200,1356976050,27350,27450,27450,27350,1119
20230912,123100,1326365700,27400,27400,27450,27400,63
20230912,123000,1324639450,27400,27350,27400,27350,54
20230912,122900,1323161950,27400,27400,27400,27400,535
20230912,122800,1308502950,27400,27350,27400,27350,111
20230912,122700,1305466550,27350,27400,27400,27350,39
20230912,122600,1304398200,27400,27400,27400,27400,2
20230912,122500,1304343400,27400,27400,27400,27400,50
20230912,122400,1302973400,27400,27400,27450,27400,183
20230912,122300,1297959150,27400,27350,27400,27350,63
20230912,122200,1296235600,27400,27400,27400,27400,110
20230912,122100,1293221600,27400,27350,27400,27350,43
20230912,122000,1292043550,27400,27400,27400,27400,27
20230912,121900,1291303750,27400,27400,27400,27400,9
20230912,121800,1291057150,27400,27350,27400,27350,13
20230912,121700,1290701050,27400,27450,27450,27400,35
20230912,121600,1289742000,27450,27400,27450,27350,113
20230912,121500,1286646100,27400,27350,27400,27350,40
20230912,121400,1285550150,27400,27400,27400,27350,22
20230912,121300,1284947500,27400,27400,27400,27400,30
20230912,121200,1284125500,27400,27400,27400,27350,15
20230912,121100,1283714550,27400,27400,27400,27400,0
20230912,121000,1283714550,27400,27350,27400,27350,45
20230912,120900,1282481800,27400,27350,27400,27350,16
20230912,120800,1282043450,27400,27400,27400,27400,20
20230912,120700,1281495450,27400,27400,27400,27350,40
20230912,120600,1280400350,27450,27450,27450,27400,41
20230912,120500,1279274950,27400,27450,27450,27400,2
20230912,120400,1279220100,27450,27450,27450,27450,5
20230912,120300,1279082850,27400,27350,27400,27350,33
20230912,120200,1278178950,27400,27400,27400,27400,64
20230912,120100,1276425350,27450,27400,27450,27400,49
20230912,120000,1275081350,27450,27400,27450,27400,26
20230912,115900,1274367800,27450,27400,27450,27400,99
20230912,115800,1271655150,27400,27400,27400,27400,1125
20230912,115700,1240830150,27400,27400,27400,27350,21
20230912,115600,1240254950,27350,27400,27400,27350,35
20230912,115500,1239296000,27400,27350,27400,27350,14
20230912,115400,1238912500,27400,27350,27400,27350,38
20230912,115300,1237871400,27350,27400,27400,27350,39
20230912,115200,1236803350,27350,27400,27400,27350,44
20230912,115100,1235597800,27350,27350,27400,27350,105
20230912,115000,1232725650,27350,27350,27400,27350,503
20230912,114900,1218948550,27400,27400,27400,27400,136
20230912,114800,1215222150,27400,27350,27400,27350,25
20230912,114700,1214538200,27350,27400,27400,27350,32
20230912,114600,1213661450,27350,27400,27400,27350,108
20230912,114500,1210707000,27400,27400,27400,27350,172
20230912,114400,1206001550,27400,27400,27400,27350,15
20230912,114300,1205590600,27350,27400,27400,27350,22
20230912,114200,1204987950,27400,27350,27400,27350,33
20230912,114100,1204083850,27350,27400,27400,27350,7
20230912,114000,1203892100,27400,27350,27400,27350,33
20230912,113900,1202988050,27400,27350,27400,27350,10
20230912,113800,1202714100,27350,27400,27400,27350,25
20230912,113700,1202029200,27400,27400,27400,27400,16
20230912,113600,1201590800,27350,27350,27350,27350,31
20230912,113500,1200742950,27350,27350,27400,27350,81
20230912,113400,1198526050,27400,27400,27400,27400,15
20230912,113300,1198115050,27400,27350,27400,27350,295
20230912,113200,1190044900,27350,27400,27400,27350,11
20230912,113100,1189743550,27400,27400,27400,27400,44
20230912,113000,1188537950,27350,27400,27400,27350,5
20230912,112900,1188401000,27350,27400,27400,27350,4
20230912,112800,1188291550,27400,27400,27400,27400,44
20230912,112700,1187085950,27400,27400,27400,27400,2
20230912,112600,1187031150,27350,27350,27350,27350,24
20230912,112500,1186374750,27400,27350,27400,27350,8
20230912,112400,1186155900,27350,27350,27350,27350,464
20230912,112300,1173465500,27350,27300,27350,27300,5
20230912,112200,1173328800,27350,27300,27350,27300,18
20230912,112100,1172836550,27350,27350,27350,27350,26
20230912,112000,1172125450,27350,27350,27350,27300,702
20230912,111900,1152952000,27350,27400,27400,27350,145
20230912,111800,1148984900,27400,27400,27400,27400,4
20230912,111700,1148875300,27400,27400,27400,27350,22
20230912,111600,1148272600,27400,27350,27400,27350,74
20230912,111500,1146245300,27400,27350,27400,27350,436
20230912,111400,1134320650,27350,27300,27350,27300,262
20230912,111300,1127156000,27350,27350,27350,27350,294
20230912,111200,1119115100,27400,27400,27400,27350,34
20230912,111100,1118183950,27350,27400,27400,27350,682
20230912,111000,1099531050,27350,27350,27400,27350,482
20230912,110900,1086347600,27400,27350,27400,27350,90
20230912,110800,1083884300,27350,27350,27350,27350,201
20230912,110700,1078386950,27400,27400,27400,27400,41
20230912,110600,1077263550,27400,27400,27400,27400,1
20230912,110500,1077236150,27350,27350,27400,27350,41
20230912,110400,1076113250,27350,27400,27400,27350,15
20230912,110300,1075702400,27350,27400,27400,27350,52
20230912,110200,1074279900,27350,27350,27400,27350,168
20230912,110100,1069683800,27400,27350,27400,27350,921
20230912,110000,1044493550,27400,27400,27400,27350,55
20230912,105900,1042986600,27350,27350,27400,27350,87
20230912,105800,1040606850,27400,27400,27400,27400,53
20230912,105700,1039154650,27400,27400,27400,27400,71
20230912,105600,1037209250,27350,27400,27400,27350,6
20230912,105500,1037044950,27350,27350,27400,27350,233
20230912,105400,1030670950,27350,27400,27400,27350,88
20230912,105300,1028263750,27400,27400,27400,27350,40
20230912,105200,1027168150,27400,27450,27450,27400,1251
20230912,105100,992890450,27450,27450,27450,27400,45
20230912,105000,991655250,27450,27450,27450,27400,15
20230912,104900,991243550,27450,27450,27450,27450,117
20230912,104800,988031900,27400,27450,27450,27400,31
20230912,104700,987181050,27450,27450,27450,27400,20
20230912,104600,986632500,27450,27450,27450,27400,181
20230912,104500,981670100,27400,27400,27450,27400,86
20230912,104400,979313100,27450,27400,27450,27400,47
20230912,104300,978023000,27450,27450,27450,27450,52
20230912,104200,976595600,27400,27450,27450,27400,22
20230912,104100,975991750,27500,27400,27500,27400,432
20230912,104000,964132300,27450,27400,27450,27400,200
20230912,103900,958650300,27500,27500,27500,27500,35
20230912,103800,957687800,27450,27450,27500,27450,19
20230912,103700,957165550,27500,27500,27500,27500,106
20230912,103600,954250550,27500,27500,27500,27450,15
20230912,103500,953838300,27450,27500,27500,27450,153
20230912,103400,949636950,27450,27450,27500,27450,786
20230912,103300,928057350,27500,27500,27500,27450,111
20230912,103200,925009850,27500,27500,27500,27450,99
20230912,103100,922287700,27450,27500,27500,27450,493
20230912,103000,908750300,27500,27500,27500,27500,40
20230912,102900,907650300,27450,27500,27500,27450,87
20230912,102800,905260700,27450,27450,27500,27450,20
20230912,102700,904710900,27500,27450,27500,27450,144
20230912,102600,900751000,27500,27450,27500,27450,195
20230912,102500,895396300,27450,27450,27500,27450,55
20230912,102400,893884050,27500,27500,27500,27450,20
20230912,102300,893334700,27500,27500,27500,27450,144
20230912,102200,889379700,27500,27450,27500,27450,10
20230912,102100,889105100,27450,27450,27450,27450,4
20230912,102000,888995300,27450,27500,27500,27450,44
20230912,101900,887787450,27450,27450,27450,27450,8
20230912,101800,887567850,27450,27500,27500,27450,5
20230912,101700,887430500,27450,27450,27450,27450,0
20230912,101600,887430500,27450,27450,27500,27450,12
20230912,101500,887101000,27450,27450,27500,27450,26
20230912,101400,886387250,27450,27500,27500,27450,40
20230912,101300,885289150,27500,27500,27500,27450,23
20230912,101200,884657700,27450,27400,27450,27400,1045
20230912,101100,855972500,27450,27400,27450,27400,112
20230912,101000,852900200,27400,27400,27450,27400,35
20230912,100900,851940650,27400,27450,27450,27400,18
20230912,100800,851447400,27400,27400,27400,27400,121
20230912,100700,848132000,27400,27450,27450,27400,1139
20230912,100600,816879800,27500,27500,27500,27500,71
20230912,100500,814927300,27500,27500,27500,27500,3
20230912,100400,814844800,27450,27450,27450,27400,212
20230912,100300,809025550,27400,27450,27450,27350,1286
20230912,100200,773746100,27500,27500,27500,27500,0
20230912,100100,773746100,27500,27450,27500,27450,111
20230912,100000,770694100,27500,27500,27500,27500,1
20230912,095900,770666600,27500,27400,27500,27400,676
20230912,095800,752110350,27450,27400,27450,27400,2
20230912,095700,752055500,27400,27450,27450,27400,114
20230912,095600,748926700,27450,27450,27450,27450,569
20230912,095500,733307650,27450,27450,27450,27400,61
20230912,095400,731635850,27400,27450,27450,27400,219
20230912,095300,725624450,27450,27450,27450,27400,64
20230912,095200,723870550,27400,27450,27450,27400,331
20230912,095100,714800500,27450,27450,27450,27450,1
20230912,095000,714773050,27400,27400,27400,27400,155
20230912,094900,710526050,27400,27450,27450,27400,53
20230912,094800,709073750,27450,27350,27450,27350,191
20230912,094700,703840550,27350,27350,27400,27350,666
20230912,094600,685625400,27350,27350,27400,27350,5
20230912,094500,685488500,27400,27400,27400,27350,28
20230912,094400,684721350,27450,27400,27450,27400,11
20230912,094300,684419550,27400,27350,27400,27350,233
20230912,094200,678035400,27400,27350,27400,27350,6
20230912,094100,677871200,27450,27500,27500,27350,27
20230912,094000,677130500,27500,27550,27550,27250,5237
20230912,093900,533783050,27500,27550,27550,27500,102
20230912,093800,530977950,27500,27500,27550,27500,684
20230912,093700,512167100,27500,27400,27500,27400,107
20230912,093600,509229250,27500,27450,27500,27450,18
20230912,093500,508734300,27500,27500,27500,27500,2
20230912,093400,508679300,27500,27350,27500,27350,667
20230912,093300,490378750,27400,27350,27450,27350,733
20230912,093200,470330300,27450,27450,27450,27450,24
20230912,093100,469671500,27450,27350,27450,27350,521
20230912,093000,455396750,27400,27350,27400,27350,724
20230912,092900,435594400,27400,27400,27400,27400,187
20230912,092800,430470600,27400,27400,27400,27350,167
20230912,092700,425900800,27400,27350,27400,27350,48
20230912,092600,424586250,27350,27450,27450,27350,260
20230912,092500,417472550,27400,27450,27450,27400,107
20230912,092400,414536050,27500,27400,27500,27400,119
20230912,092300,411275350,27450,27550,27550,27400,447
20230912,092200,399011900,27500,27500,27550,27500,123
20230912,092100,395626750,27550,27500,27550,27500,185
20230912,092000,390538700,27500,27500,27500,27500,115
20230912,091900,387376200,27550,27550,27550,27500,122
20230912,091800,384021100,27500,27450,27550,27450,109
20230912,091700,381018900,27350,27500,27500,27350,2023
20230912,091600,325632350,27550,27550,27550,27550,306
20230912,091500,317202050,27550,27500,27550,27500,235
20230912,091400,310733450,27550,27550,27550,27450,1190
20230912,091300,278009100,27550,27550,27600,27550,327
20230912,091200,268991900,27550,27550,27550,27500,230
20230912,091100,262655450,27550,27550,27550,27550,92
20230912,091000,260120850,27550,27500,27550,27500,313
20230912,090900,251499650,27550,27650,27650,27550,232
20230912,090800,245105850,27650,27450,27650,27450,1362
20230912,090700,207594600,27450,27450,27450,27450,483
20230912,090600,194336250,27450,27450,27550,27450,453
20230912,090500,181886850,27600,27500,27600,27500,200
20230912,090400,176373550,27550,27500,27550,27450,410
20230912,090300,165106450,27450,27450,27450,27450,344
20230912,090200,155663650,27400,27500,27600,27350,549
20230912,090100,140587450,27500,27650,27650,27500,1103
20230912,090000,110212750,27600,27700,27700,27500,3986