stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,193700,5034893200,28100,28100,28100,28100,4375
20230925,193600,5034893200,28100,28100,28100,28100,0
20230925,193500,5034893200,28100,28100,28100,28100,0
20230925,193400,5034893200,28100,28100,28100,28100,0
20230925,193300,5034893200,28100,28100,28100,28100,0
20230925,193200,5034893200,28100,28100,28100,28100,0
20230925,193100,5034893200,28100,28100,28100,28100,0
20230925,193000,5034893200,28100,28100,28100,28100,0
20230925,192900,5034893200,28100,28100,28100,28100,0
20230925,192800,5034893200,28100,28100,28100,28100,0
20230925,192700,5034893200,28100,28100,28100,28100,0
20230925,192600,5034893200,28100,28100,28100,28100,0
20230925,192500,5034893200,28100,28100,28100,28100,0
20230925,192400,5034893200,28100,28100,28100,28100,0
20230925,192300,5034893200,28100,28100,28100,28100,0
20230925,192200,5034893200,28100,28100,28100,28100,0
20230925,192100,5034893200,28100,28100,28100,28100,0
20230925,192000,5034893200,28100,28100,28100,28100,0
20230925,191900,5034893200,28100,28100,28100,28100,0
20230925,191800,5034893200,28100,28100,28100,28100,0
20230925,191700,5034893200,28100,28100,28100,28100,0
20230925,191600,5034893200,28100,28100,28100,28100,0
20230925,191500,5034893200,28100,28100,28100,28100,0
20230925,191400,5034893200,28100,28100,28100,28100,0
20230925,191300,5034893200,28100,28100,28100,28100,0
20230925,191200,5034893200,28100,28100,28100,28100,0
20230925,191100,5034893200,28100,28100,28100,28100,0
20230925,191000,5034893200,28100,28100,28100,28100,0
20230925,190900,5034893200,28100,28100,28100,28100,0
20230925,190800,5034893200,28100,28100,28100,28100,0
20230925,190700,5034893200,28100,28100,28100,28100,4375
20230925,190600,5034893200,28100,28100,28100,28100,0
20230925,190500,5034893200,28100,28100,28100,28100,0
20230925,190400,5034893200,28100,28100,28100,28100,0
20230925,190300,5034893200,28100,28100,28100,28100,0
20230925,190200,5034893200,28100,28100,28100,28100,0
20230925,190100,5034893200,28100,28100,28100,28100,0
20230925,190000,5034893200,28100,28100,28100,28100,0
20230925,185900,5034893200,28100,28100,28100,28100,0
20230925,185800,5034893200,28100,28100,28100,28100,0
20230925,185700,5034893200,28100,28100,28100,28100,0
20230925,185600,5034893200,28100,28100,28100,28100,0
20230925,185500,5034893200,28100,28100,28100,28100,0
20230925,185400,5034893200,28100,28100,28100,28100,0
20230925,185300,5034893200,28100,28100,28100,28100,0
20230925,185200,5034893200,28100,28100,28100,28100,0
20230925,185100,5034893200,28100,28100,28100,28100,0
20230925,185000,5034893200,28100,28100,28100,28100,0
20230925,184900,5034893200,28100,28100,28100,28100,0
20230925,184800,5034893200,28100,28100,28100,28100,0
20230925,184700,5034893200,28100,28100,28100,28100,0
20230925,184600,5034893200,28100,28100,28100,28100,0
20230925,184500,5034893200,28100,28100,28100,28100,0
20230925,184400,5034893200,28100,28100,28100,28100,0
20230925,184300,5034893200,28100,28100,28100,28100,0
20230925,184200,5034893200,28100,28100,28100,28100,0
20230925,184100,5034893200,28100,28100,28100,28100,0
20230925,184000,5034893200,28100,28100,28100,28100,0
20230925,183900,5034893200,28100,28100,28100,28100,0
20230925,183800,5034893200,28100,28100,28100,28100,0
20230925,183700,5034893200,28100,28100,28100,28100,4375
20230925,183600,5034893200,28100,28100,28100,28100,0
20230925,183500,5034893200,28100,28100,28100,28100,0
20230925,183400,5034893200,28100,28100,28100,28100,0
20230925,183300,5034893200,28100,28100,28100,28100,0
20230925,183200,5034893200,28100,28100,28100,28100,0
20230925,183100,5034893200,28100,28100,28100,28100,0
20230925,183000,5034893200,28100,28100,28100,28100,0
20230925,182900,5034893200,28100,28100,28100,28100,0
20230925,182800,5034893200,28100,28100,28100,28100,0
20230925,182700,5034893200,28100,28100,28100,28100,0
20230925,182600,5034893200,28100,28100,28100,28100,0
20230925,182500,5034893200,28100,28100,28100,28100,0
20230925,182400,5034893200,28100,28100,28100,28100,0
20230925,182300,5034893200,28100,28100,28100,28100,0
20230925,182200,5034893200,28100,28100,28100,28100,0
20230925,182100,5034893200,28100,28100,28100,28100,0
20230925,182000,5034893200,28100,28100,28100,28100,0
20230925,181900,5034893200,28100,28100,28100,28100,0
20230925,181800,5034893200,28100,28100,28100,28100,0
20230925,181700,5034893200,28100,28100,28100,28100,0
20230925,181600,5034893200,28100,28100,28100,28100,0
20230925,181500,5034893200,28100,28100,28100,28100,0
20230925,181400,5034893200,28100,28100,28100,28100,0
20230925,181300,5034893200,28100,28100,28100,28100,0
20230925,181200,5034893200,28100,28100,28100,28100,0
20230925,181100,5034893200,28100,28100,28100,28100,0
20230925,181000,5034893200,28100,28100,28100,28100,0
20230925,180900,5034893200,28100,28100,28100,28100,0
20230925,180800,5034893200,28100,28100,28100,28100,0
20230925,180700,5034893200,28100,28100,28100,28100,4375
20230925,180600,5034893200,28100,28100,28100,28100,0
20230925,180500,5034893200,28100,28100,28100,28100,0
20230925,180400,5034893200,28100,28100,28100,28100,0
20230925,180300,5034893200,28100,28100,28100,28100,0
20230925,180200,5034893200,28100,28100,28100,28100,0
20230925,180100,5034893200,28100,28100,28100,28100,0
20230925,180000,5034893200,28100,28100,28100,28100,0
20230925,175900,5034893200,28100,28100,28100,28100,0
20230925,175800,5034893200,28100,28100,28100,28100,0
20230925,175700,5034893200,28100,28100,28100,28100,0
20230925,175600,5034893200,28100,28100,28100,28100,0
20230925,175500,5034893200,28100,28100,28100,28100,0
20230925,175400,5034893200,28100,28100,28100,28100,0
20230925,175300,5034893200,28100,28100,28100,28100,0
20230925,175200,5034893200,28100,28100,28100,28100,0
20230925,175100,5034893200,28100,28100,28100,28100,0
20230925,175000,5034893200,28100,28100,28100,28100,0
20230925,174900,5034893200,28100,28100,28100,28100,0
20230925,174800,5034893200,28100,28100,28100,28100,0
20230925,174700,5034893200,28100,28100,28100,28100,0
20230925,174600,5034893200,28100,28100,28100,28100,0
20230925,174500,5034893200,28100,28100,28100,28100,0
20230925,174400,5034893200,28100,28100,28100,28100,0
20230925,174300,5034893200,28100,28100,28100,28100,0
20230925,174200,5034893200,28100,28100,28100,28100,0
20230925,174100,5034893200,28100,28100,28100,28100,0
20230925,174000,5034893200,28100,28100,28100,28100,0
20230925,173900,5034893200,28100,28100,28100,28100,0
20230925,173800,5034893200,28100,28100,28100,28100,0
20230925,173700,5034893200,28100,28100,28100,28100,4375
20230925,173600,5034893200,28100,28100,28100,28100,0
20230925,173500,5034893200,28100,28100,28100,28100,0
20230925,173400,5034893200,28100,28100,28100,28100,0
20230925,173300,5034893200,28100,28100,28100,28100,0
20230925,173200,5034893200,28100,28100,28100,28100,0
20230925,173100,5034893200,28100,28100,28100,28100,0
20230925,173000,5034893200,28100,28100,28100,28100,0
20230925,172900,5034893200,28100,28100,28100,28100,0
20230925,172800,5034893200,28100,28100,28100,28100,0
20230925,172700,5034893200,28100,28100,28100,28100,0
20230925,172600,5034893200,28100,28100,28100,28100,0
20230925,172500,5034893200,28100,28100,28100,28100,0
20230925,172400,5034893200,28100,28100,28100,28100,0
20230925,172300,5034893200,28100,28100,28100,28100,0
20230925,172200,5034893200,28100,28100,28100,28100,0
20230925,172100,5034893200,28100,28100,28100,28100,0
20230925,172000,5034893200,28100,28100,28100,28100,0
20230925,171900,5034893200,28100,28100,28100,28100,0
20230925,171800,5034893200,28100,28100,28100,28100,0
20230925,171700,5034893200,28100,28100,28100,28100,0
20230925,171600,5034893200,28100,28100,28100,28100,0
20230925,171500,5034893200,28100,28100,28100,28100,0
20230925,171400,5034893200,28100,28100,28100,28100,0
20230925,171300,5034893200,28100,28100,28100,28100,0
20230925,171200,5034893200,28100,28100,28100,28100,0
20230925,171100,5034893200,28100,28100,28100,28100,0
20230925,171000,5034893200,28100,28100,28100,28100,0
20230925,170900,5034893200,28100,28100,28100,28100,0
20230925,170800,5034893200,28100,28100,28100,28100,0
20230925,170700,5034893200,28100,28100,28100,28100,4375
20230925,170600,5034893200,28100,28100,28100,28100,0
20230925,170500,5034893200,28100,28100,28100,28100,0
20230925,170400,5034893200,28100,28100,28100,28100,0
20230925,170300,5034893200,28100,28100,28100,28100,0
20230925,170200,5034893200,28100,28100,28100,28100,0
20230925,170100,5034893200,28100,28100,28100,28100,0
20230925,170000,5034893200,28100,28100,28100,28100,0
20230925,165900,5034893200,28100,28100,28100,28100,0
20230925,165800,5034893200,28100,28100,28100,28100,0
20230925,165700,5034893200,28100,28100,28100,28100,0
20230925,165600,5034893200,28100,28100,28100,28100,0
20230925,165500,5034893200,28100,28100,28100,28100,0
20230925,165400,5034893200,28100,28100,28100,28100,0
20230925,165300,5034893200,28100,28100,28100,28100,0
20230925,165200,5034893200,28100,28100,28100,28100,0
20230925,165100,5034893200,28100,28100,28100,28100,0
20230925,165000,5034893200,28100,28100,28100,28100,0
20230925,164900,5034893200,28100,28100,28100,28100,0
20230925,164800,5034893200,28100,28100,28100,28100,0
20230925,164700,5034893200,28100,28100,28100,28100,0
20230925,164600,5034893200,28100,28100,28100,28100,0
20230925,164500,5034893200,28100,28100,28100,28100,0
20230925,164400,5034893200,28100,28100,28100,28100,0
20230925,164300,5034893200,28100,28100,28100,28100,0
20230925,164200,5034893200,28100,28100,28100,28100,0
20230925,164100,5034893200,28100,28100,28100,28100,0
20230925,164000,5034893200,28100,28100,28100,28100,0
20230925,163900,5034893200,28100,28100,28100,28100,0
20230925,163800,5034893200,28100,28100,28100,28100,0
20230925,163700,5034893200,28100,28100,28100,28100,4375
20230925,163600,5034893200,28100,28100,28100,28100,0
20230925,163500,5034893200,28100,28100,28100,28100,0
20230925,163400,5034893200,28100,28100,28100,28100,0
20230925,163300,5034893200,28100,28100,28100,28100,0
20230925,163200,5034893200,28100,28100,28100,28100,0
20230925,163100,5034893200,28100,28100,28100,28100,0
20230925,163000,5034893200,28100,28100,28100,28100,0
20230925,162900,5034893200,28100,28100,28100,28100,0
20230925,162800,5034893200,28100,28100,28100,28100,0
20230925,162700,5034893200,28100,28100,28100,28100,0
20230925,162600,5034893200,28100,28100,28100,28100,0
20230925,162500,5034893200,28100,28100,28100,28100,0
20230925,162400,5034893200,28100,28100,28100,28100,0
20230925,162300,5034893200,28100,28100,28100,28100,0
20230925,162200,5034893200,28100,28100,28100,28100,0
20230925,162100,5034893200,28100,28100,28100,28100,0
20230925,162000,5034893200,28100,28100,28100,28100,0
20230925,161900,5034893200,28100,28100,28100,28100,0
20230925,161800,5034893200,28100,28100,28100,28100,0
20230925,161700,5034893200,28100,28100,28100,28100,0
20230925,161600,5034893200,28100,28100,28100,28100,0
20230925,161500,5034893200,28100,28100,28100,28100,0
20230925,161400,5034893200,28100,28100,28100,28100,0
20230925,161300,5034893200,28100,28100,28100,28100,0
20230925,161200,5034893200,28100,28100,28100,28100,0
20230925,161100,5034893200,28100,28100,28100,28100,0
20230925,161000,5034893200,28100,28100,28100,28100,0
20230925,160900,5034893200,28100,28100,28100,28100,0
20230925,160800,5034893200,28100,28100,28100,28100,0
20230925,160700,5034893200,28100,28100,28100,28100,4375
20230925,160600,5034893200,28100,28100,28100,28100,0
20230925,160500,5034893200,28100,28100,28100,28100,0
20230925,160400,5034893200,28100,28100,28100,28100,0
20230925,160300,5034893200,28100,28100,28100,28100,0
20230925,160200,5034893200,28100,28100,28100,28100,0
20230925,160100,5034893200,28100,28100,28100,28100,0
20230925,160000,5034893200,28100,28100,28100,28100,0
20230925,155900,5034893200,28100,28100,28100,28100,0
20230925,155800,5034893200,28100,28100,28100,28100,0
20230925,155700,5034893200,28100,28100,28100,28100,0
20230925,155600,5034893200,28100,28100,28100,28100,0
20230925,155500,5034893200,28100,28100,28100,28100,0
20230925,155400,5034893200,28100,28100,28100,28100,0
20230925,155300,5034893200,28100,28100,28100,28100,0
20230925,155200,5034893200,28100,28100,28100,28100,0
20230925,155100,5034893200,28100,28100,28100,28100,0
20230925,155000,5034893200,28100,28100,28100,28100,0
20230925,154900,5034893200,28100,28100,28100,28100,0
20230925,154800,5034893200,28100,28100,28100,28100,0
20230925,154700,5034893200,28100,28100,28100,28100,0
20230925,154600,5034893200,28100,28100,28100,28100,0
20230925,154500,5034893200,28100,28100,28100,28100,0
20230925,154400,5034893200,28100,28100,28100,28100,0
20230925,154300,5034893200,28100,28100,28100,28100,0
20230925,154200,5034893200,28100,28100,28100,28100,0
20230925,154100,5034893200,28100,28100,28100,28100,0
20230925,154000,5034893200,28100,28100,28100,28100,0
20230925,153900,5034893200,28100,28100,28100,28100,0
20230925,153800,5034893200,28100,28100,28100,28100,0
20230925,153700,5034893200,28100,28100,28100,28100,4375
20230925,153600,5034893200,28100,28100,28100,28100,0
20230925,153500,5034893200,28100,28100,28100,28100,0
20230925,153400,5034893200,28100,28100,28100,28100,0
20230925,153300,5034893200,28100,28100,28100,28100,0
20230925,153200,5034893200,28100,28100,28100,28100,0
20230925,153100,5034893200,28100,28100,28100,28100,0
20230925,153000,5034893200,28100,28100,28100,28100,4375
20230925,152900,4911955700,28050,28050,28050,28050,0
20230925,152800,4911955700,28050,28050,28050,28050,0
20230925,152700,4911955700,28050,28050,28050,28050,0
20230925,152600,4911955700,28050,28050,28050,28050,0
20230925,152500,4911955700,28050,28050,28050,28050,0
20230925,152400,4911955700,28050,28050,28050,28050,0
20230925,152300,4911955700,28050,28050,28050,28050,0
20230925,152200,4911955700,28050,28050,28050,28050,0
20230925,152100,4911955700,28050,28050,28050,28050,0
20230925,152000,4911955700,28050,28050,28050,28050,0
20230925,151900,4911955700,28050,28100,28100,28000,304
20230925,151800,4903425800,28050,28000,28050,27950,192
20230925,151700,4898050600,28000,28000,28050,27950,484
20230925,151600,4884510900,28050,28050,28100,28000,615
20230925,151500,4867279600,28100,28050,28150,28000,311
20230925,151400,4858557050,28100,28100,28150,28050,377
20230925,151300,4847966200,28050,28100,28150,28050,266
20230925,151200,4840501300,28150,28100,28150,28050,843
20230925,151100,4816815600,28100,28100,28100,28050,63
20230925,151000,4815048350,28050,28100,28100,28050,315
20230925,150900,4806210600,28100,28100,28100,28050,756
20230925,150800,4784998850,28050,28100,28100,28050,582
20230925,150700,4768667750,28100,28050,28100,28050,512
20230925,150600,4754304900,28100,28050,28100,28050,290
20230925,150500,4746169800,28100,28000,28100,28000,185
20230925,150400,4740987250,28050,28000,28100,28000,681
20230925,150300,4721887250,28050,28000,28100,27950,584
20230925,150200,4705525250,27950,28050,28050,27950,573
20230925,150100,4689484550,28100,28100,28150,28100,356
20230925,150000,4679480900,28150,28100,28150,28000,460
20230925,145900,4666566200,28100,28100,28150,28050,448
20230925,145800,4653974700,28100,28150,28150,28050,422
20230925,145700,4642115450,28100,28050,28150,28050,807
20230925,145600,4619451700,28100,28050,28150,28050,444
20230925,145500,4606989300,28100,28050,28150,27950,1925
20230925,145400,4552973550,28050,28050,28100,28050,548
20230925,145300,4537597850,28100,28050,28100,28000,695
20230925,145200,4518116000,28050,27950,28100,27950,788
20230925,145100,4496024850,28050,28050,28050,28000,319
20230925,145000,4487082600,28050,28000,28050,28000,805
20230925,144900,4464529700,28000,28000,28050,27950,479
20230925,144800,4451114600,28000,28000,28050,27950,533
20230925,144700,4436188150,28000,28050,28050,28000,756
20230925,144600,4415012950,28000,28050,28050,28000,401
20230925,144500,4403779500,28000,28050,28050,28000,806
20230925,144400,4381197750,28000,28050,28050,28000,877
20230925,144300,4356628700,28000,28000,28050,27950,1280
20230925,144200,4320771500,28000,28000,28050,27950,488
20230925,144100,4307106500,28000,27950,28000,27950,433
20230925,144000,4294995350,28000,28000,28000,27900,516
20230925,143900,4280564000,27950,27950,28000,27950,311
20230925,143800,4271869000,28000,28000,28050,27900,685
20230925,143700,4252718650,28000,27950,28050,27900,407
20230925,143600,4241342100,28000,28000,28000,27900,645
20230925,143500,4223319550,28050,27950,28050,27900,368
20230925,143400,4213026600,27950,27900,28050,27900,835
20230925,143300,4189670650,27950,28000,28000,27900,727
20230925,143200,4169349950,27950,27950,28000,27950,273
20230925,143100,4161712250,27950,27950,28050,27950,542
20230925,143000,4146556150,28000,28000,28000,27950,1857
20230925,142900,4094644000,28050,28000,28050,27950,359
20230925,142800,4084597000,28000,28000,28050,28000,806
20230925,142700,4062020950,28050,28000,28050,28000,412
20230925,142600,4050483000,28050,28050,28100,28000,517
20230925,142500,4035986200,28050,28050,28100,28050,521
20230925,142400,4021363750,28050,28000,28100,28000,556
20230925,142300,4005784900,28000,28100,28100,28000,381
20230925,142200,3995089350,28100,28150,28150,28100,341
20230925,142100,3985504150,28150,28100,28150,28100,728
20230925,142000,3965039400,28050,28000,28100,28000,837
20230925,141900,3941574100,28000,28050,28100,28000,505
20230925,141800,3927427600,28050,28000,28050,28000,791
20230925,141700,3905256200,28000,28050,28100,28000,623
20230925,141600,3887788700,28050,28050,28100,28050,607
20230925,141500,3870760650,28050,28050,28100,28050,585
20230925,141400,3854342500,28050,28100,28100,28050,670
20230925,141300,3835525200,28100,28100,28150,28100,545
20230925,141200,3820208700,28150,28200,28200,28100,350
20230925,141100,3810359050,28150,28150,28200,28150,666
20230925,141000,3791602300,28150,28200,28200,28150,350
20230925,140900,3781747850,28150,28200,28200,28150,475
20230925,140800,3768375700,28250,28200,28250,28200,315
20230925,140700,3759490850,28250,28200,28250,28200,451
20230925,140600,3746772150,28200,28200,28250,28200,174
20230925,140500,3741864900,28250,28250,28250,28200,225
20230925,140400,3735517850,28250,28250,28250,28200,49
20230925,140300,3734135100,28200,28250,28250,28200,261
20230925,140200,3726774400,28200,28200,28250,28200,361
20230925,140100,3716593750,28250,28200,28250,28200,56
20230925,140000,3715011800,28200,28200,28250,28200,514
20230925,135900,3700516500,28200,28200,28250,28200,248
20230925,135800,3693522450,28200,28250,28250,28200,65
20230925,135700,3691688950,28250,28200,28250,28200,304
20230925,135600,3683113650,28250,28250,28250,28200,62
20230925,135500,3681364100,28200,28250,28250,28200,159
20230925,135400,3676879800,28200,28200,28250,28200,342
20230925,135300,3667232450,28200,28200,28250,28200,187
20230925,135200,3661954450,28200,28250,28250,28200,145
20230925,135100,3657865000,28250,28200,28250,28200,256
20230925,135000,3650645300,28200,28200,28250,28200,76
20230925,134900,3648498850,28200,28200,28250,28200,204
20230925,134800,3642745550,28250,28200,28250,28200,269
20230925,134700,3635159000,28200,28250,28250,28200,128
20230925,134600,3631545050,28200,28200,28250,28200,206
20230925,134500,3625734850,28250,28250,28250,28250,516
20230925,134400,3611157850,28250,28250,28250,28250,295
20230925,134300,3602824100,28250,28250,28300,28250,335
20230925,134200,3593358550,28250,28250,28250,28200,491
20230925,134100,3579488050,28250,28250,28250,28250,311
20230925,134000,3570702300,28300,28300,28300,28250,180
20230925,133900,3565616600,28250,28250,28300,28250,61
20230925,133800,3563891950,28250,28250,28250,28250,249
20230925,133700,3556857700,28250,28250,28300,28250,1285
20230925,133600,3520556300,28300,28300,28300,28300,38
20230925,133500,3519480900,28250,28300,28300,28250,331
20230925,133400,3510129300,28300,28300,28300,28300,293
20230925,133300,3501837400,28300,28300,28300,28300,1
20230925,133200,3501809100,28300,28200,28400,28200,1176
20230925,133100,3468458900,28200,28200,28300,28200,1328
20230925,133000,3430999050,28250,28300,28300,28250,246
20230925,132900,3424041150,28300,28300,28350,28300,440
20230925,132800,3411588750,28300,28250,28300,28250,66
20230925,132700,3409722650,28250,28300,28300,28250,179
20230925,132600,3404665250,28300,28300,28300,28250,352
20230925,132500,3394713150,28250,28300,28300,28250,50
20230925,132400,3393299100,28250,28250,28250,28250,171
20230925,132300,3388468350,28250,28300,28300,28250,297
20230925,132200,3380075900,28300,28250,28300,28250,26
20230925,132100,3379341150,28250,28250,28300,28250,243
20230925,132000,3372473150,28250,28250,28300,28250,218
20230925,131900,3366314600,28250,28300,28300,28250,63
20230925,131800,3364534450,28350,28300,28350,28200,526
20230925,131700,3349657850,28300,28250,28300,28250,251
20230925,131600,3342565900,28250,28250,28250,28250,343
20230925,131500,3332876150,28250,28250,28250,28250,186
20230925,131400,3327621650,28300,28300,28300,28250,57
20230925,131300,3326009000,28300,28300,28350,28300,221
20230925,131200,3319753200,28300,28300,28300,28300,175
20230925,131100,3314800700,28300,28350,28350,28300,250
20230925,131000,3307715700,28300,28300,28350,28300,347
20230925,130900,3297892350,28350,28300,28350,28300,389
20230925,130800,3286873550,28300,28300,28300,28300,23
20230925,130700,3286222650,28300,28350,28350,28300,384
20230925,130600,3275348950,28350,28300,28350,28300,100
20230925,130500,3272518900,28300,28350,28350,28300,158
20230925,130400,3268045600,28350,28250,28350,28200,2862
20230925,130300,3187120450,28250,28250,28300,28250,135
20230925,130200,3183304200,28250,28300,28300,28250,212
20230925,130100,3177313300,28300,28300,28300,28300,180
20230925,130000,3172219300,28300,28250,28300,28250,801
20230925,125900,3149552950,28250,28250,28250,28200,133
20230925,125800,3145795950,28250,28250,28250,28200,558
20230925,125700,3130042000,28250,28250,28250,28200,207
20230925,125600,3124195300,28250,28300,28300,28250,277
20230925,125500,3116367700,28250,28200,28250,28200,294
20230925,125400,3108065000,28250,28250,28250,28200,57
20230925,125300,3106455200,28200,28250,28250,28200,193
20230925,125200,3101011250,28250,28200,28250,28200,256
20230925,125100,3093789200,28250,28250,28250,28250,22
20230925,125000,3093167700,28300,28250,28300,28250,232
20230925,124900,3086612800,28300,28300,28300,28250,114
20230925,124800,3083387300,28300,28300,28350,28300,178
20230925,124700,3078349550,28300,28300,28300,28300,225
20230925,124600,3071982050,28300,28250,28300,28250,256
20230925,124500,3064737400,28250,28300,28300,28250,303
20230925,124400,3056175900,28250,28250,28300,28250,224
20230925,124300,3049846950,28250,28300,28300,28250,867
20230925,124200,3025312700,28250,28200,28300,28200,821
20230925,124100,3002119400,28200,28250,28250,28200,166
20230925,124000,2997435550,28200,28200,28250,28200,293
20230925,123900,2989172850,28200,28200,28200,28150,254
20230925,123800,2982019550,28200,28150,28200,28150,258
20230925,123700,2974748800,28150,28150,28200,28150,91
20230925,123600,2972187100,28150,28150,28150,28150,270
20230925,123500,2964586600,28200,28150,28200,28150,50
20230925,123400,2963177600,28150,28200,28200,28100,256
20230925,123300,2955971200,28150,28150,28200,28150,347
20230925,123200,2946201650,28200,28150,28200,28150,82
20230925,123100,2943890400,28150,28150,28200,28150,397
20230925,123000,2932712400,28150,28100,28150,28100,637
20230925,122900,2914793100,28100,28100,28100,28100,8
20230925,122800,2914568300,28100,28100,28150,28100,309
20230925,122700,2905878250,28100,28050,28100,28050,277
20230925,122600,2898105450,28050,28050,28050,28050,194
20230925,122500,2892663750,28050,28050,28050,28000,153
20230925,122400,2888375900,28000,28050,28100,28000,423
20230925,122300,2876503200,28050,28050,28100,28050,214
20230925,122200,2870498550,28000,28000,28050,28000,183
20230925,122100,2865374350,28000,28050,28050,28000,66
20230925,122000,2863524800,28050,28050,28050,28000,178
20230925,121900,2858536400,28050,28050,28050,28000,272
20230925,121800,2850914350,28000,28000,28000,28000,43
20230925,121700,2849710350,28050,28050,28050,28000,345
20230925,121600,2840046350,28000,28000,28050,28000,199
20230925,121500,2834470950,28000,28050,28050,28000,46
20230925,121400,2833182850,28050,28050,28100,28050,117
20230925,121300,2829899500,28050,28050,28050,28000,98
20230925,121200,2827155100,28000,28050,28100,28000,165
20230925,121100,2822528950,28050,28050,28050,28050,252
20230925,121000,2815460350,28100,28050,28100,28000,59
20230925,120900,2813803200,28050,28050,28100,28050,166
20230925,120800,2809146800,28050,28050,28100,28000,256
20230925,120700,2801977850,28050,28050,28050,28050,113
20230925,120600,2798808200,28000,28000,28000,28000,213
20230925,120500,2792844200,28050,28050,28050,28000,275
20230925,120400,2785140700,28050,28050,28050,28050,52
20230925,120300,2783682100,28050,28000,28050,28000,94
20230925,120200,2781048400,28000,28050,28050,28000,261
20230925,120100,2773739900,28050,28100,28100,28050,128
20230925,120000,2770145850,28050,28050,28050,28000,259
20230925,115900,2762888500,28000,28000,28000,28000,237
20230925,115800,2756252500,28000,28050,28050,28000,156
20230925,115700,2751880200,28000,28000,28050,28000,193
20230925,115600,2746473750,28000,28050,28050,28000,76
20230925,115500,2744343950,28050,28100,28100,28000,256
20230925,115400,2737165850,28100,28100,28100,28050,221
20230925,115300,2730962850,28050,28050,28100,28000,115
20230925,115200,2727737500,28050,28050,28050,28050,254
20230925,115100,2720612800,28050,28050,28100,28050,162
20230925,115000,2716067200,28050,28050,28100,28000,376
20230925,114900,2705518450,28050,28100,28100,28050,276
20230925,114800,2697775150,28050,28050,28050,28050,107
20230925,114700,2694773800,28050,28050,28100,28050,160
20230925,114600,2690283350,28100,28050,28100,28050,292
20230925,114500,2682092500,28100,28050,28100,28050,181
20230925,114400,2677010450,28050,28050,28100,28050,131
20230925,114300,2673334350,28100,28050,28100,28050,379
20230925,114200,2662699650,28100,28100,28100,28100,30
20230925,114100,2661856650,28050,28050,28050,28050,175
20230925,114000,2656947900,28050,28050,28150,28050,353
20230925,113900,2647042000,28100,28100,28100,28100,149
20230925,113800,2642855100,28100,28100,28100,28050,230
20230925,113700,2636396800,28050,28150,28150,28050,456
20230925,113600,2623590050,28150,28100,28150,28100,1702
20230925,113500,2575678850,28100,28100,28100,28050,392
20230925,113400,2564666400,28050,28050,28050,28050,258
20230925,113300,2557429500,28050,28050,28100,28000,504
20230925,113200,2543275000,28050,28050,28100,28050,375
20230925,113100,2532756200,28050,27950,28050,27950,358
20230925,113000,2522740500,28000,27950,28000,27950,114
20230925,112900,2519551700,28000,27900,28000,27900,1652
20230925,112800,2473379500,27900,28000,28000,27900,468
20230925,112700,2460299450,27950,28000,28000,27950,374
20230925,112600,2449837150,28000,27950,28000,27900,205
20230925,112500,2444109650,27950,27950,27950,27900,233
20230925,112400,2437599050,27950,27950,28000,27950,102
20230925,112300,2434747450,28000,27950,28000,27900,89
20230925,112200,2432260300,27950,27950,28000,27950,422
20230925,112100,2420465350,28000,28000,28000,27950,299
20230925,112000,2412106100,28000,28000,28050,27950,178
20230925,111900,2407119850,28000,28000,28050,28000,139
20230925,111800,2403226350,28000,28050,28050,27950,352
20230925,111700,2393379100,28050,28000,28050,27950,283
20230925,111600,2385445150,27950,27950,28000,27950,175
20230925,111500,2380553700,28000,27950,28000,27950,276
20230925,111400,2372838000,28000,28000,28000,27950,41
20230925,111300,2371690450,27950,28000,28000,27950,252
20230925,111200,2364641150,28000,27950,28000,27950,332
20230925,111100,2355359750,28000,28000,28000,28000,145
20230925,111000,2351299750,28000,27950,28000,27950,312
20230925,110900,2342573500,27950,27950,27950,27950,264
20230925,110800,2335194700,27950,27950,28000,27950,102
20230925,110700,2332342300,27950,28000,28000,27950,165
20230925,110600,2327729250,28000,28000,28000,27950,331
20230925,110500,2318473200,27950,27950,27950,27950,101
20230925,110400,2315650250,28000,28000,28000,27950,152
20230925,110300,2311399850,28050,27950,28050,27900,292
20230925,110200,2303233300,27900,27950,27950,27900,425
20230925,110100,2291366150,28000,27950,28000,27950,168
20230925,110000,2286668700,27950,27950,28000,27950,96
20230925,105900,2283982900,28000,27950,28000,27950,328
20230925,105800,2274812500,27950,27950,28000,27950,165
20230925,105700,2270200550,28000,28000,28000,27950,52
20230925,105600,2268745600,27950,27950,28000,27950,560
20230925,105500,2253085250,27900,27950,27950,27900,104
20230925,105400,2250178650,28000,27950,28000,27950,39
20230925,105300,2249087100,28000,28050,28050,28000,139
20230925,105200,2245192300,28100,27950,28100,27950,371
20230925,105100,2234816650,27950,27950,28050,27950,139
20230925,105000,2230926200,27950,28000,28000,27950,339
20230925,104900,2221446450,28000,28000,28000,27950,80
20230925,104800,2219207350,28000,28000,28000,27950,249
20230925,104700,2212244300,27950,28000,28000,27950,528
20230925,104600,2197484300,28000,28000,28000,28000,48
20230925,104500,2196140300,27950,27950,28000,27950,186
20230925,104400,2190937450,27950,27950,27950,27900,263
20230925,104300,2183589400,27950,27950,28000,27950,231
20230925,104200,2177129000,27950,28000,28000,27950,181
20230925,104100,2172068550,28000,28000,28000,27950,360
20230925,104000,2161995550,28050,28050,28050,28000,767
20230925,103900,2140482350,28000,28050,28050,28000,236
20230925,103800,2133869350,28000,27950,28000,27950,1123
20230925,103700,2102477250,27950,27950,28000,27950,1199
20230925,103600,2068913800,27950,27900,27950,27900,788
20230925,103500,2046913650,27900,27950,27950,27900,30
20230925,103400,2046076500,27950,27900,27950,27850,444
20230925,103300,2033691850,27850,27900,27900,27850,334
20230925,103200,2024386750,27900,27900,27900,27900,172
20230925,103100,2019587950,27850,27900,27900,27850,311
20230925,103000,2010926500,27900,27900,27900,27850,270
20230925,102900,2003398000,27900,27900,27900,27850,93
20230925,102800,2000806500,27950,27950,28000,27950,1139
20230925,102700,1968969750,27950,27850,27950,27850,753
20230925,102600,1947940550,27850,27850,27950,27850,1264
20230925,102500,1912699400,27850,27850,27900,27850,329
20230925,102400,1903536700,27850,27850,27900,27850,125
20230925,102300,1900053750,27900,27850,27950,27850,869
20230925,102200,1875839250,27800,27900,27900,27800,3737
20230925,102100,1771905250,27850,27850,27900,27850,267
20230925,102000,1764469250,27850,27900,27950,27850,417
20230925,101900,1752843200,27950,27900,27950,27900,549
20230925,101800,1737521100,27950,27900,27950,27900,778
20230925,101700,1715814850,27900,27950,27950,27900,191
20230925,101600,1710483400,27900,27950,27950,27900,5151
20230925,101500,1566716100,27950,27950,27950,27900,101
20230925,101400,1563896350,27950,27900,27950,27900,571
20230925,101300,1547943450,27900,27900,27950,27900,306
20230925,101200,1539403500,27900,28000,28000,27900,2654
20230925,101100,1465184250,28000,28050,28050,27950,680
20230925,101000,1446148900,28050,28100,28100,28050,570
20230925,100900,1430160300,28100,28150,28150,28100,228
20230925,100800,1423751000,28100,28100,28100,28050,793
20230925,100700,1401472000,28150,28150,28150,28150,44
20230925,100600,1400233400,28150,28150,28200,28150,510
20230925,100500,1385874400,28200,28200,28200,28200,41
20230925,100400,1384718200,28200,28200,28200,28150,11
20230925,100300,1384408450,28200,28200,28200,28200,53
20230925,100200,1382913850,28150,28150,28150,28150,17
20230925,100100,1382435300,28200,28200,28200,28200,1081
20230925,100000,1351951100,28200,28250,28250,28200,46
20230925,095900,1350653850,28200,28300,28300,28200,877
20230925,095800,1325881500,28300,28250,28300,28250,183
20230925,095700,1320702900,28250,28300,28300,28250,592
20230925,095600,1303958700,28350,28300,28350,28300,83
20230925,095500,1301606700,28300,28350,28350,28300,92
20230925,095400,1299001900,28350,28300,28350,28300,99
20230925,095300,1296198650,28350,28300,28350,28300,86
20230925,095200,1293764650,28300,28300,28350,28300,203
20230925,095100,1288010250,28300,28300,28350,28300,26
20230925,095000,1287273550,28350,28300,28350,28300,49
20230925,094900,1285884900,28300,28300,28350,28300,82
20230925,094800,1283562500,28300,28350,28350,28300,21
20230925,094700,1282967850,28300,28300,28300,28300,319
20230925,094600,1273940150,28250,28200,28250,28200,104
20230925,094500,1271004050,28200,28150,28200,28150,640
20230925,094400,1252956300,28200,28200,28200,28200,715
20230925,094300,1232793300,28200,28200,28250,28200,114
20230925,094200,1229574250,28250,28250,28250,28200,125
20230925,094100,1226043750,28300,28250,28300,28250,67
20230925,094000,1224150900,28250,28400,28400,28200,1689
20230925,093900,1176375100,28400,28350,28400,28300,345
20230925,093800,1166592000,28350,28350,28400,28350,1405
20230925,093700,1126759800,28400,28400,28400,28350,422
20230925,093600,1114775500,28400,28350,28400,28350,1998
20230925,093500,1058032950,28350,28350,28400,28300,1501
20230925,093400,1015479600,28300,28250,28300,28250,1572
20230925,093300,970997750,28300,28200,28300,28150,2124
20230925,093200,910983500,28150,28200,28200,28150,95
20230925,093100,908307950,28150,28150,28200,28150,404
20230925,093000,896920250,28100,28100,28100,28100,33
20230925,092900,895992950,28150,28150,28150,28100,281
20230925,092800,888082850,28200,28250,28300,28200,713
20230925,092700,867973050,28300,28250,28300,28200,1019
20230925,092600,839186250,28300,28300,28350,28250,1956
20230925,092500,783881400,28300,28250,28300,28200,1102
20230925,092400,752710200,28200,28250,28250,28200,36
20230925,092300,751694900,28200,28250,28250,28200,832
20230925,092200,728199450,28200,28200,28250,28200,81
20230925,092100,725915200,28150,28100,28200,28100,105
20230925,092000,722958300,28150,28100,28150,28100,157
20230925,091900,718541500,28100,28100,28100,28100,337
20230925,091800,709071800,28100,28100,28100,28050,79
20230925,091700,706852100,28050,28000,28100,28000,1965
20230925,091600,651778450,27950,27950,27950,27950,14
20230925,091500,651387150,27950,27850,27950,27850,1226
20230925,091400,617173150,27900,28000,28000,27900,1983
20230925,091300,561749900,28000,28100,28100,28000,156
20230925,091200,557375100,28100,28000,28100,28000,2111
20230925,091100,498122000,28000,28100,28100,28000,718
20230925,091000,478009700,28050,28000,28100,28000,1288
20230925,090900,441927050,27950,27950,27950,27900,428
20230925,090800,429967850,27950,28050,28050,27900,204
20230925,090700,424265900,28050,27900,28050,27900,2162
20230925,090600,363839800,27900,27950,27950,27850,790
20230925,090500,341806700,27950,28000,28050,27900,2386
20230925,090400,275016950,28050,28050,28050,28000,1662
20230925,090300,228398050,28100,28250,28250,28100,625
20230925,090200,210815350,28200,28200,28250,28150,257
20230925,090100,203573300,28250,28350,28350,28050,3446
20230925,090000,106402400,28200,28250,28400,28200,3765