stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193700,4825353350,27550,27550,27550,27550,4107
20230926,193600,4825353350,27550,27550,27550,27550,0
20230926,193500,4825353350,27550,27550,27550,27550,0
20230926,193400,4825353350,27550,27550,27550,27550,0
20230926,193300,4825353350,27550,27550,27550,27550,0
20230926,193200,4825353350,27550,27550,27550,27550,0
20230926,193100,4825353350,27550,27550,27550,27550,0
20230926,193000,4825353350,27550,27550,27550,27550,0
20230926,192900,4825353350,27550,27550,27550,27550,0
20230926,192800,4825353350,27550,27550,27550,27550,0
20230926,192700,4825353350,27550,27550,27550,27550,0
20230926,192600,4825353350,27550,27550,27550,27550,0
20230926,192500,4825353350,27550,27550,27550,27550,0
20230926,192400,4825353350,27550,27550,27550,27550,0
20230926,192300,4825353350,27550,27550,27550,27550,0
20230926,192200,4825353350,27550,27550,27550,27550,0
20230926,192100,4825353350,27550,27550,27550,27550,0
20230926,192000,4825353350,27550,27550,27550,27550,0
20230926,191900,4825353350,27550,27550,27550,27550,0
20230926,191800,4825353350,27550,27550,27550,27550,0
20230926,191700,4825353350,27550,27550,27550,27550,0
20230926,191600,4825353350,27550,27550,27550,27550,0
20230926,191500,4825353350,27550,27550,27550,27550,0
20230926,191400,4825353350,27550,27550,27550,27550,0
20230926,191300,4825353350,27550,27550,27550,27550,0
20230926,191200,4825353350,27550,27550,27550,27550,0
20230926,191100,4825353350,27550,27550,27550,27550,0
20230926,191000,4825353350,27550,27550,27550,27550,0
20230926,190900,4825353350,27550,27550,27550,27550,0
20230926,190800,4825353350,27550,27550,27550,27550,0
20230926,190700,4825353350,27550,27550,27550,27550,4107
20230926,190600,4825353350,27550,27550,27550,27550,0
20230926,190500,4825353350,27550,27550,27550,27550,0
20230926,190400,4825353350,27550,27550,27550,27550,0
20230926,190300,4825353350,27550,27550,27550,27550,0
20230926,190200,4825353350,27550,27550,27550,27550,0
20230926,190100,4825353350,27550,27550,27550,27550,0
20230926,190000,4825353350,27550,27550,27550,27550,0
20230926,185900,4825353350,27550,27550,27550,27550,0
20230926,185800,4825353350,27550,27550,27550,27550,0
20230926,185700,4825353350,27550,27550,27550,27550,0
20230926,185600,4825353350,27550,27550,27550,27550,0
20230926,185500,4825353350,27550,27550,27550,27550,0
20230926,185400,4825353350,27550,27550,27550,27550,0
20230926,185300,4825353350,27550,27550,27550,27550,0
20230926,185200,4825353350,27550,27550,27550,27550,0
20230926,185100,4825353350,27550,27550,27550,27550,0
20230926,185000,4825353350,27550,27550,27550,27550,0
20230926,184900,4825353350,27550,27550,27550,27550,0
20230926,184800,4825353350,27550,27550,27550,27550,0
20230926,184700,4825353350,27550,27550,27550,27550,0
20230926,184600,4825353350,27550,27550,27550,27550,0
20230926,184500,4825353350,27550,27550,27550,27550,0
20230926,184400,4825353350,27550,27550,27550,27550,0
20230926,184300,4825353350,27550,27550,27550,27550,0
20230926,184200,4825353350,27550,27550,27550,27550,0
20230926,184100,4825353350,27550,27550,27550,27550,0
20230926,184000,4825353350,27550,27550,27550,27550,0
20230926,183900,4825353350,27550,27550,27550,27550,0
20230926,183800,4825353350,27550,27550,27550,27550,0
20230926,183700,4825353350,27550,27550,27550,27550,4107
20230926,183600,4825353350,27550,27550,27550,27550,0
20230926,183500,4825353350,27550,27550,27550,27550,0
20230926,183400,4825353350,27550,27550,27550,27550,0
20230926,183300,4825353350,27550,27550,27550,27550,0
20230926,183200,4825353350,27550,27550,27550,27550,0
20230926,183100,4825353350,27550,27550,27550,27550,0
20230926,183000,4825353350,27550,27550,27550,27550,0
20230926,182900,4825353350,27550,27550,27550,27550,0
20230926,182800,4825353350,27550,27550,27550,27550,0
20230926,182700,4825353350,27550,27550,27550,27550,0
20230926,182600,4825353350,27550,27550,27550,27550,0
20230926,182500,4825353350,27550,27550,27550,27550,0
20230926,182400,4825353350,27550,27550,27550,27550,0
20230926,182300,4825353350,27550,27550,27550,27550,0
20230926,182200,4825353350,27550,27550,27550,27550,0
20230926,182100,4825353350,27550,27550,27550,27550,0
20230926,182000,4825353350,27550,27550,27550,27550,0
20230926,181900,4825353350,27550,27550,27550,27550,0
20230926,181800,4825353350,27550,27550,27550,27550,0
20230926,181700,4825353350,27550,27550,27550,27550,0
20230926,181600,4825353350,27550,27550,27550,27550,0
20230926,181500,4825353350,27550,27550,27550,27550,0
20230926,181400,4825353350,27550,27550,27550,27550,0
20230926,181300,4825353350,27550,27550,27550,27550,0
20230926,181200,4825353350,27550,27550,27550,27550,0
20230926,181100,4825353350,27550,27550,27550,27550,0
20230926,181000,4825353350,27550,27550,27550,27550,0
20230926,180900,4825353350,27550,27550,27550,27550,0
20230926,180800,4825353350,27550,27550,27550,27550,0
20230926,180700,4825353350,27550,27550,27550,27550,4107
20230926,180600,4825353350,27550,27550,27550,27550,0
20230926,180500,4825353350,27550,27550,27550,27550,0
20230926,180400,4825353350,27550,27550,27550,27550,0
20230926,180300,4825353350,27550,27550,27550,27550,0
20230926,180200,4825353350,27550,27550,27550,27550,0
20230926,180100,4825353350,27550,27550,27550,27550,0
20230926,180000,4825353350,27550,27550,27550,27550,0
20230926,175900,4825353350,27550,27550,27550,27550,0
20230926,175800,4825353350,27550,27550,27550,27550,0
20230926,175700,4825353350,27550,27550,27550,27550,0
20230926,175600,4825353350,27550,27550,27550,27550,0
20230926,175500,4825353350,27550,27550,27550,27550,0
20230926,175400,4825353350,27550,27550,27550,27550,0
20230926,175300,4825353350,27550,27550,27550,27550,0
20230926,175200,4825353350,27550,27550,27550,27550,0
20230926,175100,4825353350,27550,27550,27550,27550,0
20230926,175000,4825353350,27550,27550,27550,27550,0
20230926,174900,4825353350,27550,27550,27550,27550,0
20230926,174800,4825353350,27550,27550,27550,27550,0
20230926,174700,4825353350,27550,27550,27550,27550,0
20230926,174600,4825353350,27550,27550,27550,27550,0
20230926,174500,4825353350,27550,27550,27550,27550,0
20230926,174400,4825353350,27550,27550,27550,27550,0
20230926,174300,4825353350,27550,27550,27550,27550,0
20230926,174200,4825353350,27550,27550,27550,27550,0
20230926,174100,4825353350,27550,27550,27550,27550,0
20230926,174000,4825353350,27550,27550,27550,27550,0
20230926,173900,4825353350,27550,27550,27550,27550,0
20230926,173800,4825353350,27550,27550,27550,27550,0
20230926,173700,4825353350,27550,27550,27550,27550,4107
20230926,173600,4825353350,27550,27550,27550,27550,0
20230926,173500,4825353350,27550,27550,27550,27550,0
20230926,173400,4825353350,27550,27550,27550,27550,0
20230926,173300,4825353350,27550,27550,27550,27550,0
20230926,173200,4825353350,27550,27550,27550,27550,0
20230926,173100,4825353350,27550,27550,27550,27550,0
20230926,173000,4825353350,27550,27550,27550,27550,0
20230926,172900,4825353350,27550,27550,27550,27550,0
20230926,172800,4825353350,27550,27550,27550,27550,0
20230926,172700,4825353350,27550,27550,27550,27550,0
20230926,172600,4825353350,27550,27550,27550,27550,0
20230926,172500,4825353350,27550,27550,27550,27550,0
20230926,172400,4825353350,27550,27550,27550,27550,0
20230926,172300,4825353350,27550,27550,27550,27550,0
20230926,172200,4825353350,27550,27550,27550,27550,0
20230926,172100,4825353350,27550,27550,27550,27550,0
20230926,172000,4825353350,27550,27550,27550,27550,0
20230926,171900,4825353350,27550,27550,27550,27550,0
20230926,171800,4825353350,27550,27550,27550,27550,0
20230926,171700,4825353350,27550,27550,27550,27550,0
20230926,171600,4825353350,27550,27550,27550,27550,0
20230926,171500,4825353350,27550,27550,27550,27550,0
20230926,171400,4825353350,27550,27550,27550,27550,0
20230926,171300,4825353350,27550,27550,27550,27550,0
20230926,171200,4825353350,27550,27550,27550,27550,0
20230926,171100,4825353350,27550,27550,27550,27550,0
20230926,171000,4825353350,27550,27550,27550,27550,0
20230926,170900,4825353350,27550,27550,27550,27550,0
20230926,170800,4825353350,27550,27550,27550,27550,0
20230926,170700,4825353350,27550,27550,27550,27550,4107
20230926,170600,4825353350,27550,27550,27550,27550,0
20230926,170500,4825353350,27550,27550,27550,27550,0
20230926,170400,4825353350,27550,27550,27550,27550,0
20230926,170300,4825353350,27550,27550,27550,27550,0
20230926,170200,4825353350,27550,27550,27550,27550,0
20230926,170100,4825353350,27550,27550,27550,27550,0
20230926,170000,4825353350,27550,27550,27550,27550,0
20230926,165900,4825353350,27550,27550,27550,27550,0
20230926,165800,4825353350,27550,27550,27550,27550,0
20230926,165700,4825353350,27550,27550,27550,27550,0
20230926,165600,4825353350,27550,27550,27550,27550,0
20230926,165500,4825353350,27550,27550,27550,27550,0
20230926,165400,4825353350,27550,27550,27550,27550,0
20230926,165300,4825353350,27550,27550,27550,27550,0
20230926,165200,4825353350,27550,27550,27550,27550,0
20230926,165100,4825353350,27550,27550,27550,27550,0
20230926,165000,4825353350,27550,27550,27550,27550,0
20230926,164900,4825353350,27550,27550,27550,27550,0
20230926,164800,4825353350,27550,27550,27550,27550,0
20230926,164700,4825353350,27550,27550,27550,27550,0
20230926,164600,4825353350,27550,27550,27550,27550,0
20230926,164500,4825353350,27550,27550,27550,27550,0
20230926,164400,4825353350,27550,27550,27550,27550,0
20230926,164300,4825353350,27550,27550,27550,27550,0
20230926,164200,4825353350,27550,27550,27550,27550,0
20230926,164100,4825353350,27550,27550,27550,27550,0
20230926,164000,4825353350,27550,27550,27550,27550,0
20230926,163900,4825353350,27550,27550,27550,27550,0
20230926,163800,4825353350,27550,27550,27550,27550,0
20230926,163700,4825353350,27550,27550,27550,27550,4107
20230926,163600,4825353350,27550,27550,27550,27550,0
20230926,163500,4825353350,27550,27550,27550,27550,0
20230926,163400,4825353350,27550,27550,27550,27550,0
20230926,163300,4825353350,27550,27550,27550,27550,0
20230926,163200,4825353350,27550,27550,27550,27550,0
20230926,163100,4825353350,27550,27550,27550,27550,0
20230926,163000,4825353350,27550,27550,27550,27550,0
20230926,162900,4825353350,27550,27550,27550,27550,0
20230926,162800,4825353350,27550,27550,27550,27550,0
20230926,162700,4825353350,27550,27550,27550,27550,0
20230926,162600,4825353350,27550,27550,27550,27550,0
20230926,162500,4825353350,27550,27550,27550,27550,0
20230926,162400,4825353350,27550,27550,27550,27550,0
20230926,162300,4825353350,27550,27550,27550,27550,0
20230926,162200,4825353350,27550,27550,27550,27550,0
20230926,162100,4825353350,27550,27550,27550,27550,0
20230926,162000,4825353350,27550,27550,27550,27550,0
20230926,161900,4825353350,27550,27550,27550,27550,0
20230926,161800,4825353350,27550,27550,27550,27550,0
20230926,161700,4825353350,27550,27550,27550,27550,0
20230926,161600,4825353350,27550,27550,27550,27550,0
20230926,161500,4825353350,27550,27550,27550,27550,0
20230926,161400,4825353350,27550,27550,27550,27550,0
20230926,161300,4825353350,27550,27550,27550,27550,0
20230926,161200,4825353350,27550,27550,27550,27550,0
20230926,161100,4825353350,27550,27550,27550,27550,0
20230926,161000,4825353350,27550,27550,27550,27550,0
20230926,160900,4825353350,27550,27550,27550,27550,0
20230926,160800,4825353350,27550,27550,27550,27550,0
20230926,160700,4825353350,27550,27550,27550,27550,4107
20230926,160600,4825353350,27550,27550,27550,27550,0
20230926,160500,4825353350,27550,27550,27550,27550,0
20230926,160400,4825353350,27550,27550,27550,27550,0
20230926,160300,4825353350,27550,27550,27550,27550,0
20230926,160200,4825353350,27550,27550,27550,27550,0
20230926,160100,4825353350,27550,27550,27550,27550,0
20230926,160000,4825353350,27550,27550,27550,27550,0
20230926,155900,4825353350,27550,27550,27550,27550,0
20230926,155800,4825353350,27550,27550,27550,27550,0
20230926,155700,4825353350,27550,27550,27550,27550,0
20230926,155600,4825353350,27550,27550,27550,27550,0
20230926,155500,4825353350,27550,27550,27550,27550,0
20230926,155400,4825353350,27550,27550,27550,27550,0
20230926,155300,4825353350,27550,27550,27550,27550,0
20230926,155200,4825353350,27550,27550,27550,27550,0
20230926,155100,4825353350,27550,27550,27550,27550,0
20230926,155000,4825353350,27550,27550,27550,27550,0
20230926,154900,4825353350,27550,27550,27550,27550,0
20230926,154800,4825353350,27550,27550,27550,27550,0
20230926,154700,4825353350,27550,27550,27550,27550,0
20230926,154600,4825353350,27550,27550,27550,27550,0
20230926,154500,4825353350,27550,27550,27550,27550,0
20230926,154400,4825353350,27550,27550,27550,27550,0
20230926,154300,4825353350,27550,27550,27550,27550,0
20230926,154200,4825353350,27550,27550,27550,27550,0
20230926,154100,4825353350,27550,27550,27550,27550,0
20230926,154000,4825353350,27550,27550,27550,27550,0
20230926,153900,4825353350,27550,27550,27550,27550,0
20230926,153800,4825353350,27550,27550,27550,27550,0
20230926,153700,4825353350,27550,27550,27550,27550,4107
20230926,153600,4825353350,27550,27550,27550,27550,0
20230926,153500,4825353350,27550,27550,27550,27550,0
20230926,153400,4825353350,27550,27550,27550,27550,0
20230926,153300,4825353350,27550,27550,27550,27550,0
20230926,153200,4825353350,27550,27550,27550,27550,0
20230926,153100,4825353350,27550,27550,27550,27550,0
20230926,153000,4825353350,27550,27550,27550,27550,4107
20230926,152900,4712205500,27500,27500,27500,27500,0
20230926,152800,4712205500,27500,27500,27500,27500,0
20230926,152700,4712205500,27500,27500,27500,27500,0
20230926,152600,4712205500,27500,27500,27500,27500,0
20230926,152500,4712205500,27500,27500,27500,27500,0
20230926,152400,4712205500,27500,27500,27500,27500,0
20230926,152300,4712205500,27500,27500,27500,27500,0
20230926,152200,4712205500,27500,27500,27500,27500,0
20230926,152100,4712205500,27500,27500,27500,27500,0
20230926,152000,4712205500,27500,27500,27500,27500,0
20230926,151900,4712205500,27500,27550,27600,27500,709
20230926,151800,4692665900,27550,27550,27550,27500,133
20230926,151700,4689006050,27550,27550,27600,27500,206
20230926,151600,4683333600,27500,27500,27600,27500,885
20230926,151500,4658975950,27550,27550,27600,27500,818
20230926,151400,4636452800,27550,27550,27600,27550,747
20230926,151300,4615872750,27600,27550,27600,27550,219
20230926,151200,4609834950,27600,27650,27650,27550,453
20230926,151100,4597339300,27650,27650,27650,27550,420
20230926,151000,4585748600,27700,27700,27700,27600,254
20230926,150900,4578723200,27700,27700,27750,27600,916
20230926,150800,4553377350,27700,27700,27700,27550,484
20230926,150700,4539994550,27700,27700,27700,27550,527
20230926,150600,4525417950,27700,27700,27700,27600,782
20230926,150500,4503772650,27700,27700,27700,27600,619
20230926,150400,4486664450,27700,27700,27750,27600,529
20230926,150300,4472021950,27700,27700,27700,27600,459
20230926,150200,4459313400,27700,27700,27700,27600,722
20230926,150100,4439350900,27700,27700,27700,27650,553
20230926,150000,4424042300,27700,27750,27750,27600,543
20230926,145900,4409011050,27700,27700,27750,27600,831
20230926,145800,4385993450,27750,27700,27750,27600,502
20230926,145700,4372078500,27700,27600,27750,27600,652
20230926,145600,4354024450,27550,27700,27750,27550,722
20230926,145500,4334058300,27700,27700,27750,27650,551
20230926,145400,4318796350,27700,27700,27750,27650,753
20230926,145300,4297944950,27700,27650,27700,27550,725
20230926,145200,4277911850,27600,27700,27700,27600,519
20230926,145100,4263550800,27650,27650,27700,27600,702
20230926,145000,4244129900,27650,27650,27650,27550,562
20230926,144900,4228601650,27600,27600,27650,27600,512
20230926,144800,4214451000,27650,27650,27700,27600,703
20230926,144700,4195023850,27600,27650,27650,27550,962
20230926,144600,4168457000,27650,27600,27650,27550,539
20230926,144500,4153568200,27600,27600,27650,27500,733
20230926,144400,4133352050,27650,27600,27650,27550,435
20230926,144300,4121351300,27550,27600,27600,27500,455
20230926,144200,4108815450,27550,27550,27600,27550,185
20230926,144100,4103713650,27550,27550,27550,27500,399
20230926,144000,4092721500,27600,27500,27600,27500,748
20230926,143900,4072107550,27550,27500,27550,27500,288
20230926,143800,4064179600,27500,27500,27550,27500,422
20230926,143700,4052567300,27500,27500,27500,27500,226
20230926,143600,4046352300,27500,27550,27550,27500,138
20230926,143500,4042553850,27450,27450,27500,27450,419
20230926,143400,4031039300,27500,27450,27500,27450,227
20230926,143300,4024804900,27500,27450,27500,27450,406
20230926,143200,4013650950,27500,27450,27500,27450,823
20230926,143100,3991051000,27450,27450,27500,27450,297
20230926,143000,3982895300,27450,27450,27500,27450,288
20230926,142900,3974982150,27450,27500,27550,27450,450
20230926,142800,3962605900,27500,27450,27550,27450,747
20230926,142700,3942068450,27450,27500,27500,27450,262
20230926,142600,3934873000,27450,27450,27500,27450,564
20230926,142500,3919385000,27450,27500,27550,27450,412
20230926,142400,3908055550,27500,27500,27550,27450,182
20230926,142300,3903053300,27450,27450,27550,27450,379
20230926,142200,3892634150,27500,27500,27550,27450,263
20230926,142100,3885402350,27550,27500,27550,27450,286
20230926,142000,3877533850,27450,27500,27500,27450,394
20230926,141900,3866710200,27500,27500,27550,27450,162
20230926,141800,3862258100,27500,27450,27500,27450,552
20230926,141700,3847086300,27450,27450,27500,27450,332
20230926,141600,3837968150,27450,27450,27500,27450,300
20230926,141500,3829724850,27450,27450,27500,27450,178
20230926,141400,3824836200,27450,27450,27500,27400,358
20230926,141300,3815014750,27450,27450,27500,27400,413
20230926,141200,3803678100,27400,27400,27450,27400,158
20230926,141100,3799348850,27400,27400,27450,27400,292
20230926,141000,3791340300,27400,27450,27450,27400,259
20230926,140900,3784240700,27450,27350,27450,27350,514
20230926,140800,3770150550,27350,27400,27450,27350,594
20230926,140700,3753888150,27400,27450,27450,27400,1838
20230926,140600,3703526450,27400,27450,27450,27400,539
20230926,140500,3688733600,27450,27500,27500,27450,396
20230926,140400,3677862800,27450,27450,27500,27400,339
20230926,140300,3668559600,27450,27450,27450,27400,117
20230926,140200,3665348850,27450,27500,27500,27400,314
20230926,140100,3656724200,27450,27450,27500,27450,501
20230926,140000,3642969200,27450,27450,27500,27450,406
20230926,135900,3631819200,27450,27450,27500,27450,691
20230926,135800,3612842900,27500,27450,27500,27450,379
20230926,135700,3602427850,27450,27400,27500,27400,1211
20230926,135600,3569182600,27400,27400,27450,27400,238
20230926,135500,3562657200,27400,27400,27450,27400,276
20230926,135400,3555086850,27450,27400,27450,27400,438
20230926,135300,3543076850,27400,27450,27450,27400,310
20230926,135200,3534576900,27400,27400,27450,27400,264
20230926,135100,3527335600,27400,27450,27450,27400,171
20230926,135000,3522649050,27500,27450,27500,27400,202
20230926,134900,3517103200,27450,27450,27450,27400,231
20230926,134800,3510769450,27450,27450,27500,27400,272
20230926,134700,3503301850,27450,27450,27450,27400,139
20230926,134600,3499488300,27450,27400,27450,27400,455
20230926,134500,3487016050,27450,27400,27450,27400,470
20230926,134400,3474121850,27450,27400,27450,27400,150
20230926,134300,3470011750,27400,27450,27450,27400,247
20230926,134200,3463236550,27450,27450,27450,27400,231
20230926,134100,3456905600,27400,27450,27450,27400,2110
20230926,134000,3399082000,27450,27500,27500,27400,206
20230926,133900,3393426600,27450,27450,27450,27400,199
20230926,133800,3387966950,27450,27450,27500,27450,403
20230926,133700,3376896350,27450,27450,27550,27450,846
20230926,133600,3353622550,27450,27450,27500,27400,357
20230926,133500,3343825450,27450,27450,27450,27400,509
20230926,133400,3329858950,27400,27400,27450,27400,778
20230926,133300,3308533450,27400,27450,27450,27400,322
20230926,133200,3299703250,27450,27450,27500,27400,2952
20230926,133100,3218689200,27450,27500,27550,27450,542
20230926,133000,3203779650,27500,27450,27500,27450,237
20230926,132900,3197268300,27500,27450,27500,27450,476
20230926,132800,3184191250,27450,27450,27500,27450,214
20230926,132700,3178311950,27450,27500,27500,27450,536
20230926,132600,3163574000,27500,27550,27550,27500,234
20230926,132500,3157133900,27500,27500,27550,27500,174
20230926,132400,3152345650,27500,27500,27550,27500,288
20230926,132300,3144423100,27500,27500,27500,27500,927
20230926,132200,3118930600,27500,27500,27550,27500,324
20230926,132100,3110013100,27500,27500,27550,27500,628
20230926,132000,3092743050,27550,27500,27550,27500,582
20230926,131900,3076721550,27500,27500,27550,27500,388
20230926,131800,3066046350,27550,27500,27600,27500,174
20230926,131700,3061258200,27500,27500,27600,27500,331
20230926,131600,3052145500,27500,27550,27600,27500,252
20230926,131500,3045205300,27600,27550,27600,27550,464
20230926,131400,3032409950,27550,27550,27600,27550,77
20230926,131300,3030288400,27550,27550,27600,27550,492
20230926,131200,3016715000,27600,27600,27600,27550,255
20230926,131100,3009684650,27550,27550,27600,27550,165
20230926,131000,3005136400,27550,27600,27600,27550,282
20230926,130900,2997356500,27550,27550,27550,27550,280
20230926,130800,2989642500,27550,27550,27600,27550,227
20230926,130700,2983381150,27600,27600,27600,27550,138
20230926,130600,2979578350,27600,27550,27600,27550,299
20230926,130500,2971332950,27550,27550,27600,27550,225
20230926,130400,2965129300,27550,27600,27600,27550,1134
20230926,130300,2933880350,27550,27600,27600,27550,339
20230926,130200,2924532650,27550,27550,27550,27550,84
20230926,130100,2922218450,27550,27600,27600,27550,270
20230926,130000,2914772600,27550,27550,27600,27550,134
20230926,125900,2911080750,27600,27550,27600,27550,475
20230926,125800,2897981650,27550,27600,27600,27550,596
20230926,125700,2881551400,27550,27550,27600,27550,240
20230926,125600,2874936900,27550,27550,27600,27550,360
20230926,125500,2865006600,27600,27500,27600,27500,192
20230926,125400,2859718300,27550,27600,27600,27550,304
20230926,125300,2851335950,27550,27600,27600,27550,245
20230926,125200,2844581000,27550,27500,27550,27500,334
20230926,125100,2835385200,27500,27600,27600,27500,402
20230926,125000,2824300700,27600,27550,27600,27550,882
20230926,124900,2799999050,27550,27550,27600,27550,271
20230926,124800,2792527500,27550,27600,27600,27550,360
20230926,124700,2782596950,27600,27550,27600,27550,327
20230926,124600,2773580300,27550,27600,27600,27550,173
20230926,124500,2768808450,27550,27600,27650,27550,173
20230926,124400,2764035600,27600,27550,27600,27550,361
20230926,124300,2754074250,27600,27550,27600,27550,221
20230926,124200,2747981150,27550,27550,27600,27550,323
20230926,124100,2739071900,27550,27500,27550,27500,508
20230926,124000,2725094150,27550,27500,27550,27500,253
20230926,123900,2718129250,27500,27500,27550,27500,263
20230926,123800,2710891150,27500,27500,27500,27450,567
20230926,123700,2695300950,27500,27450,27500,27450,369
20230926,123600,2685163850,27450,27500,27500,27450,187
20230926,123500,2680026400,27450,27450,27500,27450,303
20230926,123400,2671702700,27450,27450,27500,27450,708
20230926,123300,2652265250,27450,27500,27550,27450,711
20230926,123200,2632707900,27500,27500,27550,27500,206
20230926,123100,2627037150,27500,27500,27550,27500,203
20230926,123000,2621452100,27500,27450,27550,27450,658
20230926,122900,2603358150,27450,27500,27550,27450,1078
20230926,122800,2573712550,27500,27500,27550,27500,357
20230926,122700,2563887150,27500,27550,27550,27500,625
20230926,122600,2546670550,27600,27600,27600,27550,281
20230926,122500,2538920650,27550,27550,27600,27550,358
20230926,122400,2529052400,27550,27600,27600,27550,149
20230926,122300,2524941550,27600,27550,27600,27550,161
20230926,122200,2520499700,27550,27550,27650,27550,227
20230926,122100,2514240800,27550,27550,27600,27550,200
20230926,122000,2508723350,27550,27600,27600,27550,222
20230926,121900,2502604700,27600,27550,27600,27550,253
20230926,121800,2495629600,27550,27550,27600,27500,197
20230926,121700,2490198050,27550,27550,27600,27500,159
20230926,121600,2485815850,27550,27550,27550,27500,196
20230926,121500,2480420900,27500,27500,27600,27500,549
20230926,121400,2465299150,27550,27550,27550,27500,287
20230926,121300,2457398400,27550,27550,27550,27500,282
20230926,121200,2449635950,27500,27500,27500,27500,97
20230926,121100,2446968450,27500,27500,27550,27500,886
20230926,121000,2422595500,27600,27550,27600,27500,368
20230926,120900,2412464400,27550,27550,27550,27550,38
20230926,120800,2411417500,27550,27550,27600,27500,227
20230926,120700,2405166150,27500,27500,27550,27500,247
20230926,120600,2398364150,27550,27500,27550,27500,297
20230926,120500,2390185000,27550,27550,27550,27500,261
20230926,120400,2382995800,27600,27600,27600,27500,334
20230926,120300,2373793500,27600,27500,27600,27500,154
20230926,120200,2369554250,27500,27500,27550,27500,220
20230926,120100,2363499400,27500,27550,27550,27500,245
20230926,120000,2356758650,27550,27500,27550,27500,313
20230926,115900,2348145650,27550,27550,27550,27500,306
20230926,115800,2339718300,27500,27500,27500,27500,202
20230926,115700,2334163300,27500,27600,27600,27500,248
20230926,115600,2327334150,27500,27550,27550,27500,184
20230926,115500,2322267000,27500,27500,27550,27500,379
20230926,115400,2311838450,27500,27550,27550,27500,213
20230926,115300,2305977300,27550,27500,27550,27500,293
20230926,115200,2297914400,27500,27500,27550,27500,645
20230926,115100,2280153500,27550,27550,27550,27500,291
20230926,115000,2272138500,27500,27500,27550,27500,374
20230926,114900,2261844400,27550,27550,27550,27500,205
20230926,114800,2256204300,27500,27500,27550,27450,304
20230926,114700,2247839900,27500,27500,27550,27500,139
20230926,114600,2244014900,27500,27500,27550,27500,296
20230926,114500,2235868250,27500,27500,27550,27500,305
20230926,114400,2227473100,27500,27500,27550,27500,146
20230926,114300,2223457200,27500,27500,27550,27450,586
20230926,114200,2207348350,27500,27450,27500,27450,413
20230926,114100,2195995750,27500,27450,27500,27450,755
20230926,114000,2175239900,27450,27550,27550,27450,718
20230926,113900,2155498000,27550,27500,27550,27500,147
20230926,113800,2151451600,27500,27500,27550,27500,325
20230926,113700,2142505050,27500,27500,27500,27500,579
20230926,113600,2126582550,27500,27550,27550,27500,280
20230926,113500,2118873350,27500,27500,27550,27500,264
20230926,113400,2111613300,27500,27500,27550,27500,244
20230926,113300,2104894500,27500,27550,27550,27500,385
20230926,113200,2094298950,27550,27500,27550,27500,349
20230926,113100,2084700650,27500,27500,27550,27450,1404
20230926,113000,2046087300,27450,27450,27500,27450,1088
20230926,112900,2016191200,27500,27500,27550,27450,2236
20230926,112800,1954706200,27500,27500,27550,27500,289
20230926,112700,1946750800,27550,27550,27550,27500,291
20230926,112600,1938739000,27500,27500,27550,27500,294
20230926,112500,1930646150,27500,27500,27550,27500,136
20230926,112400,1926905350,27500,27500,27550,27500,948
20230926,112300,1900827850,27550,27550,27550,27500,320
20230926,112200,1892014150,27550,27500,27600,27500,407
20230926,112100,1880793350,27550,27500,27550,27500,335
20230926,112000,1871574100,27550,27500,27550,27500,309
20230926,111900,1863066300,27550,27550,27550,27500,485
20230926,111800,1849709150,27500,27550,27550,27500,196
20230926,111700,1844315000,27500,27500,27550,27500,1346
20230926,111600,1807291350,27500,27500,27550,27500,366
20230926,111500,1797226300,27550,27500,27550,27500,411
20230926,111400,1785914000,27500,27500,27550,27500,815
20230926,111300,1763495800,27500,27500,27550,27500,261
20230926,111200,1756312100,27500,27550,27550,27450,815
20230926,111100,1733900650,27550,27500,27550,27500,345
20230926,111000,1724408000,27500,27550,27550,27500,719
20230926,110900,1704619250,27500,27500,27550,27500,1571
20230926,110800,1661416700,27500,27500,27550,27500,480
20230926,110700,1648212950,27500,27550,27550,27500,1031
20230926,110600,1619816450,27550,27600,27600,27550,1620
20230926,110500,1575176100,27600,27600,27600,27550,556
20230926,110400,1559844900,27550,27600,27600,27550,1013
20230926,110300,1531897400,27650,27600,27700,27600,558
20230926,110200,1516486450,27650,27700,27700,27650,993
20230926,110100,1489019400,27700,27800,27800,27700,351
20230926,110000,1479288600,27700,27700,27800,27700,219
20230926,105900,1473215650,27750,27700,27800,27700,372
20230926,105800,1462902500,27800,27700,27800,27700,343
20230926,105700,1453397800,27700,27700,27750,27700,236
20230926,105600,1446858100,27700,27700,27800,27700,469
20230926,105500,1433860000,27800,27750,27800,27700,1338
20230926,105400,1396729350,27750,27750,27800,27750,193
20230926,105300,1391370300,27750,27800,27850,27750,993
20230926,105200,1363762800,27800,27800,27850,27800,250
20230926,105100,1356808900,27800,27800,27850,27800,301
20230926,105000,1348440100,27850,27800,27900,27800,306
20230926,104900,1339923850,27800,27800,27850,27800,343
20230926,104800,1330384600,27850,27850,27850,27850,83
20230926,104700,1328073050,27850,27850,27900,27850,455
20230926,104600,1315394750,27850,27800,27850,27800,184
20230926,104500,1310271000,27850,27850,27900,27800,332
20230926,104400,1301028900,27850,27900,27950,27850,672
20230926,104300,1282313400,27850,27850,27900,27850,164
20230926,104200,1277741700,27850,27900,27900,27850,160
20230926,104100,1273281650,27900,27900,27950,27900,942
20230926,104000,1246997300,28000,27950,28000,27900,408
20230926,103900,1235589150,27950,28000,28000,27950,164
20230926,103800,1231002950,27950,27950,28000,27950,242
20230926,103700,1224234150,27950,27950,27950,27950,1332
20230926,103600,1187004750,27950,27950,28000,27950,265
20230926,103500,1179595500,27950,28000,28000,27950,285
20230926,103400,1171618350,28000,28000,28050,28000,166
20230926,103300,1166967850,28000,28000,28050,28000,275
20230926,103200,1159261300,28000,28050,28050,28000,126
20230926,103100,1155728550,28100,28050,28100,28050,833
20230926,103000,1132359450,28050,28050,28050,28050,225
20230926,102900,1126048200,28100,27950,28100,27950,222
20230926,102800,1119828200,27950,28100,28100,27950,124
20230926,102700,1116356450,28000,27950,28050,27950,940
20230926,102600,1090012850,27950,28000,28050,27900,211
20230926,102500,1084104900,28000,27950,28000,27950,473
20230926,102400,1070864450,27950,27950,27950,27900,511
20230926,102300,1056589500,27950,27950,28000,27950,132
20230926,102200,1052898350,28000,28000,28000,27950,95
20230926,102100,1050239100,27950,27950,28000,27950,31
20230926,102000,1049372400,28000,27950,28000,27950,76
20230926,101900,1047245700,27950,28000,28000,27950,108
20230926,101800,1044224500,27950,27950,27950,27950,18
20230926,101700,1043721400,27950,27900,27950,27900,513
20230926,101600,1029386450,27900,27900,27900,27900,5
20230926,101500,1029246950,27900,27900,27950,27900,286
20230926,101400,1021265050,27950,27950,27950,27950,77
20230926,101300,1019112900,28050,28000,28050,28000,154
20230926,101200,1014798400,28000,28050,28050,28000,107
20230926,101100,1011797400,28000,28050,28050,28000,33
20230926,101000,1010873000,28050,28050,28100,28050,106
20230926,100900,1007897200,28100,28000,28100,28000,30
20230926,100800,1007056900,28000,28050,28050,28000,773
20230926,100700,985394250,28000,28000,28050,27950,1520
20230926,100600,942836700,27950,27950,28000,27900,405
20230926,100500,931515700,27950,28000,28000,27900,88
20230926,100400,929055950,28000,27950,28000,27900,445
20230926,100300,916615650,27950,27950,28000,27850,4962
20230926,100200,778074600,28000,28050,28050,28000,29
20230926,100100,777262500,28050,28050,28050,28050,52
20230926,100000,775803900,28000,28000,28000,27950,345
20230926,095900,766145250,28000,27950,28000,27900,246
20230926,095800,759261800,27950,28000,28000,27950,233
20230926,095700,752739450,28000,28000,28050,28000,1413
20230926,095600,713172500,28000,28000,28000,27950,186
20230926,095500,707970000,27950,27950,28000,27950,121
20230926,095400,704587600,28000,28000,28000,27950,75
20230926,095300,702487750,28000,27950,28000,27950,57
20230926,095200,700894050,28000,27950,28000,27950,90
20230926,095100,698375550,27950,28000,28050,27950,552
20230926,095000,682918900,28050,28050,28050,28050,101
20230926,094900,680085850,28050,28050,28050,28000,252
20230926,094800,673023150,28050,28100,28100,28000,15
20230926,094700,672602700,28000,28050,28050,28000,651
20230926,094600,654342400,28050,28000,28050,27950,367
20230926,094500,644066600,28000,28000,28000,27950,74
20230926,094400,641995300,28000,27900,28000,27900,407
20230926,094300,630621150,27950,27950,27950,27900,125
20230926,094200,627129950,27900,27950,27950,27900,87
20230926,094100,624700100,27900,27900,27950,27900,37
20230926,094000,623667650,27950,27900,27950,27900,60
20230926,093900,621990750,27900,27900,27900,27900,654
20230926,093800,603744150,27900,27900,27900,27850,138
20230926,093700,599895450,27900,27900,27950,27900,283
20230926,093600,591999700,27900,27900,27900,27900,737
20230926,093500,571437400,27900,27950,27950,27850,497
20230926,093400,557570800,27900,27950,27950,27900,298
20230926,093300,549256550,27950,27900,27950,27900,79
20230926,093200,547051000,27850,27900,27900,27850,64
20230926,093100,545266650,27900,27850,27900,27850,282
20230926,093000,537410350,27850,27850,27900,27800,199
20230926,092900,531869050,27900,27850,27900,27850,124
20230926,092800,528413100,27900,27850,27900,27850,144
20230926,092700,524401700,27900,27850,27900,27850,241
20230926,092600,517687300,27900,27900,27900,27900,51
20230926,092500,516264400,27850,27850,27850,27850,413
20230926,092400,504762350,27850,27900,27900,27800,548
20230926,092300,489500600,27850,27900,27900,27850,1118
20230926,092200,458364100,27900,27900,27900,27900,9
20230926,092100,458113000,27900,27850,27900,27850,295
20230926,092000,449887700,27900,27900,27900,27850,625
20230926,091900,432478800,27850,27900,27900,27850,383
20230926,091800,421810750,27950,27850,27950,27850,543
20230926,091700,406679850,27800,27850,27850,27800,289
20230926,091600,398631400,27850,27800,27850,27750,945
20230926,091500,372356250,27800,27800,27800,27750,249
20230926,091400,365444000,27800,27800,27800,27800,3
20230926,091300,365360600,27800,27800,27800,27800,219
20230926,091200,359272400,27800,27800,27850,27750,1625
20230926,091100,314103850,27800,27900,27900,27800,1055
20230926,091000,284719250,27900,27900,27900,27850,3566
20230926,090900,185303000,27900,27850,27900,27850,231
20230926,090800,178862850,27900,27900,27900,27850,282
20230926,090700,171003900,27900,27900,27900,27850,532
20230926,090600,156164650,27900,27900,27900,27850,491
20230926,090500,142465800,27900,27850,27900,27850,485
20230926,090400,128949850,27900,27850,27900,27850,630
20230926,090300,111374850,27900,28000,28000,27900,1727
20230926,090200,63100100,28000,28150,28250,27950,989
20230926,090100,35295800,28250,28150,28250,28150,30
20230926,090000,34448400,28150,28200,28300,28150,718