stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193800,4591494550,28750,28750,28750,28750,2484
20231006,193700,4591494550,28750,28750,28750,28750,0
20231006,193600,4591494550,28750,28750,28750,28750,0
20231006,193500,4591494550,28750,28750,28750,28750,0
20231006,193400,4591494550,28750,28750,28750,28750,0
20231006,193300,4591494550,28750,28750,28750,28750,0
20231006,193200,4591494550,28750,28750,28750,28750,0
20231006,193100,4591494550,28750,28750,28750,28750,0
20231006,193000,4591494550,28750,28750,28750,28750,0
20231006,192900,4591494550,28750,28750,28750,28750,0
20231006,192800,4591494550,28750,28750,28750,28750,0
20231006,192700,4591494550,28750,28750,28750,28750,0
20231006,192600,4591494550,28750,28750,28750,28750,0
20231006,192500,4591494550,28750,28750,28750,28750,0
20231006,192400,4591494550,28750,28750,28750,28750,0
20231006,192300,4591494550,28750,28750,28750,28750,0
20231006,192200,4591494550,28750,28750,28750,28750,0
20231006,192100,4591494550,28750,28750,28750,28750,0
20231006,192000,4591494550,28750,28750,28750,28750,0
20231006,191900,4591494550,28750,28750,28750,28750,0
20231006,191800,4591494550,28750,28750,28750,28750,0
20231006,191700,4591494550,28750,28750,28750,28750,0
20231006,191600,4591494550,28750,28750,28750,28750,0
20231006,191500,4591494550,28750,28750,28750,28750,0
20231006,191400,4591494550,28750,28750,28750,28750,0
20231006,191300,4591494550,28750,28750,28750,28750,0
20231006,191200,4591494550,28750,28750,28750,28750,0
20231006,191100,4591494550,28750,28750,28750,28750,0
20231006,191000,4591494550,28750,28750,28750,28750,0
20231006,190900,4591494550,28750,28750,28750,28750,0
20231006,190800,4591494550,28750,28750,28750,28750,2484
20231006,190700,4591494550,28750,28750,28750,28750,0
20231006,190600,4591494550,28750,28750,28750,28750,0
20231006,190500,4591494550,28750,28750,28750,28750,0
20231006,190400,4591494550,28750,28750,28750,28750,0
20231006,190300,4591494550,28750,28750,28750,28750,0
20231006,190200,4591494550,28750,28750,28750,28750,0
20231006,190100,4591494550,28750,28750,28750,28750,0
20231006,190000,4591494550,28750,28750,28750,28750,0
20231006,185900,4591494550,28750,28750,28750,28750,0
20231006,185800,4591494550,28750,28750,28750,28750,0
20231006,185700,4591494550,28750,28750,28750,28750,0
20231006,185600,4591494550,28750,28750,28750,28750,0
20231006,185500,4591494550,28750,28750,28750,28750,0
20231006,185400,4591494550,28750,28750,28750,28750,0
20231006,185300,4591494550,28750,28750,28750,28750,0
20231006,185200,4591494550,28750,28750,28750,28750,0
20231006,185100,4591494550,28750,28750,28750,28750,0
20231006,185000,4591494550,28750,28750,28750,28750,0
20231006,184900,4591494550,28750,28750,28750,28750,0
20231006,184800,4591494550,28750,28750,28750,28750,0
20231006,184700,4591494550,28750,28750,28750,28750,0
20231006,184600,4591494550,28750,28750,28750,28750,0
20231006,184500,4591494550,28750,28750,28750,28750,0
20231006,184400,4591494550,28750,28750,28750,28750,0
20231006,184300,4591494550,28750,28750,28750,28750,0
20231006,184200,4591494550,28750,28750,28750,28750,0
20231006,184100,4591494550,28750,28750,28750,28750,0
20231006,184000,4591494550,28750,28750,28750,28750,0
20231006,183900,4591494550,28750,28750,28750,28750,0
20231006,183800,4591494550,28750,28750,28750,28750,2484
20231006,183700,4591494550,28750,28750,28750,28750,0
20231006,183600,4591494550,28750,28750,28750,28750,0
20231006,183500,4591494550,28750,28750,28750,28750,0
20231006,183400,4591494550,28750,28750,28750,28750,0
20231006,183300,4591494550,28750,28750,28750,28750,0
20231006,183200,4591494550,28750,28750,28750,28750,0
20231006,183100,4591494550,28750,28750,28750,28750,0
20231006,183000,4591494550,28750,28750,28750,28750,0
20231006,182900,4591494550,28750,28750,28750,28750,0
20231006,182800,4591494550,28750,28750,28750,28750,0
20231006,182700,4591494550,28750,28750,28750,28750,0
20231006,182600,4591494550,28750,28750,28750,28750,0
20231006,182500,4591494550,28750,28750,28750,28750,0
20231006,182400,4591494550,28750,28750,28750,28750,0
20231006,182300,4591494550,28750,28750,28750,28750,0
20231006,182200,4591494550,28750,28750,28750,28750,0
20231006,182100,4591494550,28750,28750,28750,28750,0
20231006,182000,4591494550,28750,28750,28750,28750,0
20231006,181900,4591494550,28750,28750,28750,28750,0
20231006,181800,4591494550,28750,28750,28750,28750,0
20231006,181700,4591494550,28750,28750,28750,28750,0
20231006,181600,4591494550,28750,28750,28750,28750,0
20231006,181500,4591494550,28750,28750,28750,28750,0
20231006,181400,4591494550,28750,28750,28750,28750,0
20231006,181300,4591494550,28750,28750,28750,28750,0
20231006,181200,4591494550,28750,28750,28750,28750,0
20231006,181100,4591494550,28750,28750,28750,28750,0
20231006,181000,4591494550,28750,28750,28750,28750,0
20231006,180900,4591494550,28750,28750,28750,28750,0
20231006,180800,4591494550,28750,28750,28750,28750,2484
20231006,180700,4591494550,28750,28750,28750,28750,0
20231006,180600,4591494550,28750,28750,28750,28750,0
20231006,180500,4591494550,28750,28750,28750,28750,0
20231006,180400,4591494550,28750,28750,28750,28750,0
20231006,180300,4591494550,28750,28750,28750,28750,0
20231006,180200,4591494550,28750,28750,28750,28750,0
20231006,180100,4591494550,28750,28750,28750,28750,0
20231006,180000,4591494550,28750,28750,28750,28750,0
20231006,175900,4591494550,28750,28750,28750,28750,0
20231006,175800,4591494550,28750,28750,28750,28750,0
20231006,175700,4591494550,28750,28750,28750,28750,0
20231006,175600,4591494550,28750,28750,28750,28750,0
20231006,175500,4591494550,28750,28750,28750,28750,0
20231006,175400,4591494550,28750,28750,28750,28750,0
20231006,175300,4591494550,28750,28750,28750,28750,0
20231006,175200,4591494550,28750,28750,28750,28750,0
20231006,175100,4591494550,28750,28750,28750,28750,0
20231006,175000,4591494550,28750,28750,28750,28750,0
20231006,174900,4591494550,28750,28750,28750,28750,0
20231006,174800,4591494550,28750,28750,28750,28750,0
20231006,174700,4591494550,28750,28750,28750,28750,0
20231006,174600,4591494550,28750,28750,28750,28750,0
20231006,174500,4591494550,28750,28750,28750,28750,0
20231006,174400,4591494550,28750,28750,28750,28750,0
20231006,174300,4591494550,28750,28750,28750,28750,0
20231006,174200,4591494550,28750,28750,28750,28750,0
20231006,174100,4591494550,28750,28750,28750,28750,0
20231006,174000,4591494550,28750,28750,28750,28750,0
20231006,173900,4591494550,28750,28750,28750,28750,0
20231006,173800,4591494550,28750,28750,28750,28750,2484
20231006,173700,4591494550,28750,28750,28750,28750,0
20231006,173600,4591494550,28750,28750,28750,28750,0
20231006,173500,4591494550,28750,28750,28750,28750,0
20231006,173400,4591494550,28750,28750,28750,28750,0
20231006,173300,4591494550,28750,28750,28750,28750,0
20231006,173200,4591494550,28750,28750,28750,28750,0
20231006,173100,4591494550,28750,28750,28750,28750,0
20231006,173000,4591494550,28750,28750,28750,28750,0
20231006,172900,4591494550,28750,28750,28750,28750,0
20231006,172800,4591494550,28750,28750,28750,28750,0
20231006,172700,4591494550,28750,28750,28750,28750,0
20231006,172600,4591494550,28750,28750,28750,28750,0
20231006,172500,4591494550,28750,28750,28750,28750,0
20231006,172400,4591494550,28750,28750,28750,28750,0
20231006,172300,4591494550,28750,28750,28750,28750,0
20231006,172200,4591494550,28750,28750,28750,28750,0
20231006,172100,4591494550,28750,28750,28750,28750,0
20231006,172000,4591494550,28750,28750,28750,28750,0
20231006,171900,4591494550,28750,28750,28750,28750,0
20231006,171800,4591494550,28750,28750,28750,28750,0
20231006,171700,4591494550,28750,28750,28750,28750,0
20231006,171600,4591494550,28750,28750,28750,28750,0
20231006,171500,4591494550,28750,28750,28750,28750,0
20231006,171400,4591494550,28750,28750,28750,28750,0
20231006,171300,4591494550,28750,28750,28750,28750,0
20231006,171200,4591494550,28750,28750,28750,28750,0
20231006,171100,4591494550,28750,28750,28750,28750,0
20231006,171000,4591494550,28750,28750,28750,28750,0
20231006,170900,4591494550,28750,28750,28750,28750,0
20231006,170800,4591494550,28750,28750,28750,28750,2484
20231006,170700,4591494550,28750,28750,28750,28750,0
20231006,170600,4591494550,28750,28750,28750,28750,0
20231006,170500,4591494550,28750,28750,28750,28750,0
20231006,170400,4591494550,28750,28750,28750,28750,0
20231006,170300,4591494550,28750,28750,28750,28750,0
20231006,170200,4591494550,28750,28750,28750,28750,0
20231006,170100,4591494550,28750,28750,28750,28750,0
20231006,170000,4591494550,28750,28750,28750,28750,0
20231006,165900,4591494550,28750,28750,28750,28750,0
20231006,165800,4591494550,28750,28750,28750,28750,0
20231006,165700,4591494550,28750,28750,28750,28750,0
20231006,165600,4591494550,28750,28750,28750,28750,0
20231006,165500,4591494550,28750,28750,28750,28750,0
20231006,165400,4591494550,28750,28750,28750,28750,0
20231006,165300,4591494550,28750,28750,28750,28750,0
20231006,165200,4591494550,28750,28750,28750,28750,0
20231006,165100,4591494550,28750,28750,28750,28750,0
20231006,165000,4591494550,28750,28750,28750,28750,0
20231006,164900,4591494550,28750,28750,28750,28750,0
20231006,164800,4591494550,28750,28750,28750,28750,0
20231006,164700,4591494550,28750,28750,28750,28750,0
20231006,164600,4591494550,28750,28750,28750,28750,0
20231006,164500,4591494550,28750,28750,28750,28750,0
20231006,164400,4591494550,28750,28750,28750,28750,0
20231006,164300,4591494550,28750,28750,28750,28750,0
20231006,164200,4591494550,28750,28750,28750,28750,0
20231006,164100,4591494550,28750,28750,28750,28750,0
20231006,164000,4591494550,28750,28750,28750,28750,0
20231006,163900,4591494550,28750,28750,28750,28750,0
20231006,163800,4591494550,28750,28750,28750,28750,2484
20231006,163700,4591494550,28750,28750,28750,28750,0
20231006,163600,4591494550,28750,28750,28750,28750,0
20231006,163500,4591494550,28750,28750,28750,28750,0
20231006,163400,4591494550,28750,28750,28750,28750,0
20231006,163300,4591494550,28750,28750,28750,28750,0
20231006,163200,4591494550,28750,28750,28750,28750,0
20231006,163100,4591494550,28750,28750,28750,28750,0
20231006,163000,4591494550,28750,28750,28750,28750,0
20231006,162900,4591494550,28750,28750,28750,28750,0
20231006,162800,4591494550,28750,28750,28750,28750,0
20231006,162700,4591494550,28750,28750,28750,28750,0
20231006,162600,4591494550,28750,28750,28750,28750,0
20231006,162500,4591494550,28750,28750,28750,28750,0
20231006,162400,4591494550,28750,28750,28750,28750,0
20231006,162300,4591494550,28750,28750,28750,28750,0
20231006,162200,4591494550,28750,28750,28750,28750,0
20231006,162100,4591494550,28750,28750,28750,28750,0
20231006,162000,4591494550,28750,28750,28750,28750,0
20231006,161900,4591494550,28750,28750,28750,28750,0
20231006,161800,4591494550,28750,28750,28750,28750,0
20231006,161700,4591494550,28750,28750,28750,28750,0
20231006,161600,4591494550,28750,28750,28750,28750,0
20231006,161500,4591494550,28750,28750,28750,28750,0
20231006,161400,4591494550,28750,28750,28750,28750,0
20231006,161300,4591494550,28750,28750,28750,28750,0
20231006,161200,4591494550,28750,28750,28750,28750,0
20231006,161100,4591494550,28750,28750,28750,28750,0
20231006,161000,4591494550,28750,28750,28750,28750,0
20231006,160900,4591494550,28750,28750,28750,28750,0
20231006,160800,4591494550,28750,28750,28750,28750,2484
20231006,160700,4591494550,28750,28750,28750,28750,0
20231006,160600,4591494550,28750,28750,28750,28750,0
20231006,160500,4591494550,28750,28750,28750,28750,0
20231006,160400,4591494550,28750,28750,28750,28750,0
20231006,160300,4591494550,28750,28750,28750,28750,0
20231006,160200,4591494550,28750,28750,28750,28750,0
20231006,160100,4591494550,28750,28750,28750,28750,0
20231006,160000,4591494550,28750,28750,28750,28750,0
20231006,155900,4591494550,28750,28750,28750,28750,0
20231006,155800,4591494550,28750,28750,28750,28750,0
20231006,155700,4591494550,28750,28750,28750,28750,0
20231006,155600,4591494550,28750,28750,28750,28750,0
20231006,155500,4591494550,28750,28750,28750,28750,0
20231006,155400,4591494550,28750,28750,28750,28750,0
20231006,155300,4591494550,28750,28750,28750,28750,0
20231006,155200,4591494550,28750,28750,28750,28750,0
20231006,155100,4591494550,28750,28750,28750,28750,0
20231006,155000,4591494550,28750,28750,28750,28750,0
20231006,154900,4591494550,28750,28750,28750,28750,0
20231006,154800,4591494550,28750,28750,28750,28750,0
20231006,154700,4591494550,28750,28750,28750,28750,0
20231006,154600,4591494550,28750,28750,28750,28750,0
20231006,154500,4591494550,28750,28750,28750,28750,0
20231006,154400,4591494550,28750,28750,28750,28750,0
20231006,154300,4591494550,28750,28750,28750,28750,0
20231006,154200,4591494550,28750,28750,28750,28750,0
20231006,154100,4591494550,28750,28750,28750,28750,0
20231006,154000,4591494550,28750,28750,28750,28750,0
20231006,153900,4591494550,28750,28750,28750,28750,0
20231006,153800,4591494550,28750,28750,28750,28750,2484
20231006,153700,4591494550,28750,28750,28750,28750,0
20231006,153600,4591494550,28750,28750,28750,28750,0
20231006,153500,4591494550,28750,28750,28750,28750,0
20231006,153400,4591494550,28750,28750,28750,28750,0
20231006,153300,4591494550,28750,28750,28750,28750,0
20231006,153200,4591494550,28750,28750,28750,28750,0
20231006,153100,4591494550,28750,28750,28750,28750,0
20231006,153000,4591494550,28750,28750,28750,28750,2484
20231006,152900,4520079550,28750,28750,28750,28750,0
20231006,152800,4520079550,28750,28750,28750,28750,0
20231006,152700,4520079550,28750,28750,28750,28750,0
20231006,152600,4520079550,28750,28750,28750,28750,0
20231006,152500,4520079550,28750,28750,28750,28750,0
20231006,152400,4520079550,28750,28750,28750,28750,0
20231006,152300,4520079550,28750,28750,28750,28750,0
20231006,152200,4520079550,28750,28750,28750,28750,0
20231006,152100,4520079550,28750,28750,28750,28750,0
20231006,152000,4520079550,28750,28750,28750,28750,0
20231006,151900,4520079550,28750,28800,28800,28700,994
20231006,151800,4491497150,28800,28750,28800,28750,431
20231006,151700,4479103400,28750,28750,28750,28700,869
20231006,151600,4454119700,28750,28750,28750,28750,93
20231006,151500,4451445950,28750,28750,28750,28700,303
20231006,151400,4442739900,28750,28750,28750,28750,16
20231006,151300,4442279900,28750,28750,28750,28700,255
20231006,151200,4434949700,28750,28700,28750,28700,18
20231006,151100,4434432750,28750,28750,28750,28700,28
20231006,151000,4433628750,28750,28750,28750,28750,17
20231006,150900,4433140000,28750,28750,28750,28750,45
20231006,150800,4431846250,28750,28700,28750,28700,41
20231006,150700,4430667850,28700,28700,28700,28700,432
20231006,150600,4418269450,28700,28700,28700,28700,53
20231006,150500,4416748350,28700,28700,28700,28700,1
20231006,150400,4416719650,28700,28700,28700,28700,28
20231006,150300,4415916050,28700,28700,28700,28700,65
20231006,150200,4414050550,28700,28700,28700,28650,180
20231006,150100,4408884700,28650,28700,28700,28650,65
20231006,150000,4407019300,28700,28700,28700,28650,150
20231006,145900,4402714350,28700,28650,28700,28650,49
20231006,145800,4401309100,28700,28650,28700,28650,140
20231006,145700,4397294100,28650,28650,28700,28650,173
20231006,145600,4392335600,28650,28700,28750,28650,128
20231006,145500,4388659200,28750,28700,28750,28650,238
20231006,145400,4381828900,28650,28650,28700,28550,347
20231006,145300,4371897350,28650,28650,28650,28600,92
20231006,145200,4369263650,28650,28700,28700,28600,50
20231006,145100,4367831100,28700,28600,28700,28600,90
20231006,145000,4365252250,28650,28600,28650,28600,139
20231006,144900,4361272000,28650,28650,28650,28600,99
20231006,144800,4358436700,28600,28650,28650,28600,100
20231006,144700,4355574100,28650,28650,28650,28600,142
20231006,144600,4351509350,28650,28650,28650,28600,205
20231006,144500,4345640900,28600,28600,28650,28600,281
20231006,144400,4337592600,28650,28650,28700,28600,673
20231006,144300,4318313700,28700,28750,28750,28700,322
20231006,144200,4309070350,28700,28700,28750,28650,343
20231006,144100,4299225450,28700,28700,28750,28700,69
20231006,144000,4297244300,28750,28750,28750,28700,94
20231006,143900,4294542850,28750,28700,28750,28700,124
20231006,143800,4290980350,28700,28750,28750,28700,110
20231006,143700,4287820150,28700,28800,28800,28700,153
20231006,143600,4283419750,28750,28750,28800,28750,139
20231006,143500,4279421250,28700,28750,28800,28700,255
20231006,143400,4272099200,28750,28750,28800,28700,269
20231006,143300,4264364450,28800,28750,28800,28750,48
20231006,143200,4262983150,28750,28750,28800,28750,208
20231006,143100,4257001000,28750,28800,28800,28750,143
20231006,143000,4252886900,28800,28750,28800,28750,148
20231006,142900,4248628300,28750,28750,28800,28750,69
20231006,142800,4246643200,28750,28750,28800,28750,109
20231006,142700,4243506700,28750,28800,28800,28750,106
20231006,142600,4240456000,28800,28800,28800,28750,155
20231006,142500,4235993550,28800,28800,28800,28800,59
20231006,142400,4234294350,28800,28800,28800,28750,162
20231006,142300,4229629800,28750,28800,28800,28750,59
20231006,142200,4227932700,28750,28750,28750,28700,166
20231006,142100,4223161250,28700,28750,28800,28700,201
20231006,142000,4217377650,28750,28750,28800,28750,93
20231006,141900,4214701800,28800,28750,28800,28750,133
20231006,141800,4210874100,28750,28800,28800,28700,179
20231006,141700,4205722150,28800,28800,28800,28750,166
20231006,141600,4200943450,28800,28750,28800,28750,192
20231006,141500,4195414100,28750,28700,28800,28700,273
20231006,141400,4187569550,28750,28700,28750,28700,67
20231006,141300,4185644350,28750,28750,28750,28700,79
20231006,141200,4183374150,28700,28800,28850,28700,453
20231006,141100,4170349050,28800,28800,28850,28800,47
20231006,141000,4168995300,28800,28750,28800,28750,97
20231006,140900,4166202900,28750,28800,28850,28750,1486
20231006,140800,4123401100,28800,28850,28850,28800,251
20231006,140700,4116161850,28850,28850,28850,28800,219
20231006,140600,4109844750,28800,28850,28850,28800,649
20231006,140500,4091123200,28850,28800,28850,28750,370
20231006,140400,4080460850,28800,28750,28800,28750,70
20231006,140300,4078446350,28750,28800,28800,28750,108
20231006,140200,4075337650,28750,28750,28750,28750,57
20231006,140100,4073698900,28750,28750,28750,28750,110
20231006,140000,4070536400,28800,28800,28800,28750,100
20231006,135900,4067657850,28750,28750,28750,28700,74
20231006,135800,4065531450,28750,28750,28800,28750,90
20231006,135700,4062943450,28750,28700,28800,28700,337
20231006,135600,4053257600,28700,28750,28750,28700,166
20231006,135500,4048490000,28750,28650,28750,28650,158
20231006,135400,4043955350,28700,28700,28700,28650,168
20231006,135300,4039138750,28700,28700,28700,28650,133
20231006,135200,4035322700,28700,28650,28700,28650,116
20231006,135100,4031995600,28700,28650,28700,28650,80
20231006,135000,4029701650,28650,28750,28750,28650,576
20231006,134900,4013173450,28700,28700,28750,28700,193
20231006,134800,4007627500,28750,28750,28750,28700,185
20231006,134700,4002315350,28700,28700,28750,28700,70
20231006,134600,4000304950,28700,28700,28750,28700,207
20231006,134500,3994361100,28750,28750,28750,28750,65
20231006,134400,3992492350,28750,28800,28800,28750,266
20231006,134300,3984840950,28750,28750,28800,28750,80
20231006,134200,3982539050,28750,28800,28800,28750,87
20231006,134100,3980034850,28750,28750,28800,28750,480
20231006,134000,3966233800,28800,28800,28800,28750,81
20231006,133900,3963902050,28850,28800,28850,28800,143
20231006,133800,3959782900,28800,28850,28900,28800,992
20231006,133700,3931187150,28850,28800,28850,28800,133
20231006,133600,3927351150,28800,28850,28900,28800,93
20231006,133500,3924666500,28900,28900,28900,28800,281
20231006,133400,3916548100,28900,28800,28900,28800,841
20231006,133300,3892287200,28850,28850,28850,28800,188
20231006,133200,3886864450,28800,28850,28850,28800,388
20231006,133100,3875672750,28850,28800,28850,28800,307
20231006,133000,3866817900,28850,28850,28850,28800,89
20231006,132900,3864251350,28800,28850,28850,28800,88
20231006,132800,3861714650,28850,28800,28850,28800,126
20231006,132700,3858081650,28850,28850,28850,28800,68
20231006,132600,3856120900,28850,28850,28900,28850,652
20231006,132500,3837282250,28800,28800,28850,28800,135
20231006,132400,3833391150,28850,28850,28900,28850,58
20231006,132300,3831717000,28800,28850,28850,28800,71
20231006,132200,3829668700,28850,28900,28900,28850,119
20231006,132100,3826234750,28900,28850,28900,28800,1820
20231006,132000,3773805450,28800,28850,28850,28800,652
20231006,131900,3754999150,28850,28800,28850,28800,117
20231006,131800,3751625800,28850,28800,28850,28800,481
20231006,131700,3737754450,28800,28800,28800,28750,224
20231006,131600,3731304300,28750,28750,28800,28750,406
20231006,131500,3719613550,28800,28800,28800,28750,706
20231006,131400,3699281850,28800,28850,28850,28800,222
20231006,131300,3692884250,28850,28800,28850,28800,455
20231006,131200,3679759600,28850,28850,28850,28800,98
20231006,131100,3676933350,28800,28800,28850,28800,97
20231006,131000,3674138700,28850,28850,28850,28800,152
20231006,130900,3669754550,28900,28850,28900,28850,76
20231006,130800,3667559250,28850,28850,28900,28850,187
20231006,130700,3662158550,28850,28900,28950,28850,1419
20231006,130600,3621145950,28900,28950,28950,28900,193
20231006,130500,3615559650,28900,28950,28950,28900,76
20231006,130400,3613361650,28950,29000,29000,28900,1054
20231006,130300,3582828450,29000,28900,29000,28900,957
20231006,130200,3555113950,28900,28950,29000,28900,190
20231006,130100,3549612750,28950,29000,29000,28950,315
20231006,130000,3540482950,29000,29000,29000,28950,79
20231006,125900,3538193050,29000,28950,29000,28900,1721
20231006,125800,3488369800,28950,28950,28950,28900,474
20231006,125700,3474650250,28950,28950,28950,28950,333
20231006,125600,3465009900,28950,29000,29000,28950,2271
20231006,125500,3399208700,28950,28950,29000,28900,670
20231006,125400,3379812350,28950,28850,28950,28850,4945
20231006,125300,3236776300,28900,28850,28900,28850,3832
20231006,125200,3126215550,28850,28800,28850,28750,2240
20231006,125100,3061699000,28800,28700,28800,28700,1011
20231006,125000,3032631500,28700,28800,28800,28700,2311
20231006,124900,2966089850,28800,28750,28800,28750,2688
20231006,124800,2888710500,28750,28750,28750,28750,2278
20231006,124700,2823218000,28750,28750,28750,28750,134
20231006,124600,2819365500,28750,28750,28750,28700,677
20231006,124500,2799933750,28700,28700,28750,28700,333
20231006,124400,2790373650,28750,28700,28750,28700,126
20231006,124300,2786752450,28650,28700,28750,28650,449
20231006,124200,2773871450,28750,28700,28750,28650,1931
20231006,124100,2718451000,28650,28650,28650,28650,251
20231006,124000,2711259850,28650,28600,28650,28600,28
20231006,123900,2710458450,28650,28650,28650,28650,25
20231006,123800,2709742200,28650,28650,28650,28600,221
20231006,123700,2703413200,28650,28650,28650,28650,202
20231006,123600,2697625900,28700,28700,28700,28650,92
20231006,123500,2694989000,28700,28700,28700,28700,415
20231006,123400,2683078500,28700,28650,28700,28650,589
20231006,123300,2666183900,28650,28650,28650,28650,43
20231006,123200,2664951950,28600,28650,28650,28600,5
20231006,123100,2664808900,28650,28600,28650,28600,176
20231006,123000,2659773850,28600,28600,28600,28600,189
20231006,122900,2654368450,28600,28600,28600,28600,136
20231006,122800,2650478850,28600,28600,28600,28600,112
20231006,122700,2647275650,28600,28600,28600,28550,312
20231006,122600,2638367400,28650,28600,28650,28600,138
20231006,122500,2634418950,28650,28600,28650,28600,115
20231006,122400,2631129650,28600,28650,28650,28600,597
20231006,122300,2614053700,28700,28700,28700,28650,222
20231006,122200,2607682400,28650,28650,28650,28650,104
20231006,122100,2604702800,28650,28650,28650,28650,42
20231006,122000,2603499500,28600,28650,28650,28600,122
20231006,121900,2600004450,28650,28650,28650,28650,107
20231006,121800,2596938900,28600,28650,28650,28600,26
20231006,121700,2596194050,28650,28650,28650,28650,103
20231006,121600,2593243100,28650,28650,28700,28650,465
20231006,121500,2579920550,28650,28650,28650,28650,60
20231006,121400,2578201550,28650,28650,28650,28650,611
20231006,121300,2560696400,28650,28650,28650,28650,132
20231006,121200,2556914600,28600,28650,28650,28600,48
20231006,121100,2555539900,28650,28650,28650,28600,390
20231006,121000,2544380950,28650,28650,28650,28650,298
20231006,120900,2535843250,28650,28650,28650,28650,38
20231006,120800,2534754550,28650,28700,28700,28650,145
20231006,120700,2530599700,28700,28700,28750,28600,630
20231006,120600,2512511000,28600,28750,28750,28600,302
20231006,120500,2503840300,28750,28650,28800,28650,1105
20231006,120400,2472055650,28600,28700,28700,28600,150
20231006,120300,2467753150,28700,28700,28700,28700,100
20231006,120200,2464883150,28700,28750,28750,28650,633
20231006,120100,2446730250,28750,28750,28750,28750,136
20231006,120000,2442820250,28750,28750,28750,28750,45
20231006,115900,2441526500,28750,28750,28750,28750,383
20231006,115800,2430515250,28750,28750,28750,28700,239
20231006,115700,2423646500,28750,28750,28750,28700,103
20231006,115600,2420685500,28750,28750,28750,28750,465
20231006,115500,2407316750,28750,28750,28750,28750,165
20231006,115400,2402573000,28750,28750,28750,28750,119
20231006,115300,2399151750,28700,28750,28750,28700,75
20231006,115200,2396998300,28750,28700,28750,28700,258
20231006,115100,2389584400,28700,28750,28750,28700,221
20231006,115000,2383237100,28750,28750,28750,28700,195
20231006,114900,2377633750,28750,28700,28750,28700,161
20231006,114800,2373012550,28700,28750,28750,28700,478
20231006,114700,2359291200,28750,28750,28750,28750,292
20231006,114600,2350896200,28750,28700,28750,28700,269
20231006,114500,2343163700,28750,28700,28750,28700,121
20231006,114400,2339686700,28700,28700,28750,28700,101
20231006,114300,2336786000,28700,28750,28750,28700,148
20231006,114200,2332532000,28750,28700,28750,28700,118
20231006,114100,2329141600,28700,28700,28700,28700,256
20231006,114000,2321794400,28700,28700,28750,28700,132
20231006,113900,2318005350,28700,28700,28750,28700,243
20231006,113800,2311029500,28700,28750,28750,28650,186
20231006,113700,2305688100,28700,28750,28750,28700,237
20231006,113600,2298884550,28750,28750,28750,28750,2445
20231006,113500,2228590800,28750,28750,28750,28700,141
20231006,113400,2224538100,28750,28750,28750,28700,383
20231006,113300,2213539550,28750,28750,28750,28700,347
20231006,113200,2203574250,28750,28700,28750,28700,365
20231006,113100,2193081350,28700,28700,28700,28700,575
20231006,113000,2176578850,28700,28700,28700,28650,194
20231006,112900,2171012550,28700,28700,28750,28650,546
20231006,112800,2155347650,28650,28700,28700,28650,530
20231006,112700,2140146050,28700,28650,28700,28650,713
20231006,112600,2119685850,28650,28650,28650,28650,222
20231006,112500,2113325550,28600,28650,28650,28600,200
20231006,112400,2107595700,28650,28650,28650,28600,107
20231006,112300,2104531350,28650,28600,28650,28600,172
20231006,112200,2099607150,28600,28600,28600,28550,218
20231006,112100,2093372650,28600,28600,28600,28550,62
20231006,112000,2091599500,28600,28650,28650,28600,235
20231006,111900,2084878400,28650,28600,28650,28600,164
20231006,111800,2080181750,28600,28600,28650,28600,159
20231006,111700,2075630850,28600,28650,28650,28600,597
20231006,111600,2058554650,28600,28650,28700,28600,265
20231006,111500,2050960900,28650,28650,28650,28650,673
20231006,111400,2031679450,28650,28650,28650,28650,33
20231006,111300,2030734000,28600,28600,28600,28600,669
20231006,111200,2011600600,28600,28550,28600,28550,157
20231006,111100,2007111650,28550,28600,28600,28550,101
20231006,111000,2004225650,28600,28600,28650,28500,1723
20231006,110900,1955007100,28600,28650,28650,28600,158
20231006,110800,1950482000,28650,28650,28650,28600,72
20231006,110700,1948419250,28650,28650,28650,28600,550
20231006,110600,1932684900,28650,28650,28700,28650,185
20231006,110500,1927380300,28650,28700,28700,28650,161
20231006,110400,1922764650,28700,28650,28700,28650,128
20231006,110300,1919096600,28600,28650,28650,28600,128
20231006,110200,1915429550,28650,28700,28700,28600,398
20231006,110100,1904024300,28700,28750,28750,28700,326
20231006,110000,1894660550,28750,28700,28750,28700,58
20231006,105900,1892993800,28750,28700,28750,28700,1462
20231006,105800,1850966850,28700,28700,28700,28650,1296
20231006,105700,1813775300,28750,28700,28750,28700,1236
20231006,105600,1778300200,28700,28650,28700,28550,1954
20231006,105500,1722235350,28650,28700,28700,28650,1983
20231006,105400,1665327550,28700,28650,28700,28650,1374
20231006,105300,1625937150,28600,28600,28600,28550,1481
20231006,105200,1583580850,28600,28500,28600,28500,1325
20231006,105100,1545709950,28500,28500,28550,28500,1076
20231006,105000,1515023200,28500,28550,28550,28500,568
20231006,104900,1498810150,28500,28500,28550,28500,104
20231006,104800,1495841650,28500,28400,28550,28400,1350
20231006,104700,1457360350,28550,28450,28550,28450,1374
20231006,104600,1418197100,28450,28400,28500,28400,2651
20231006,104500,1342789600,28400,28400,28400,28400,562
20231006,104400,1326828800,28400,28400,28400,28400,101
20231006,104300,1323960400,28400,28350,28400,28350,31
20231006,104200,1323080900,28350,28350,28400,28350,351
20231006,104100,1313129200,28350,28400,28400,28350,315
20231006,104000,1304194650,28400,28350,28400,28350,525
20231006,103900,1289309750,28300,28350,28350,28300,482
20231006,103800,1275667550,28300,28350,28350,28250,275
20231006,103700,1267882000,28250,28350,28350,28250,16
20231006,103600,1267428500,28300,28300,28350,28300,162
20231006,103500,1262841400,28350,28300,28350,28300,46
20231006,103400,1261539550,28300,28350,28350,28300,375
20231006,103300,1250912900,28350,28350,28350,28350,54
20231006,103200,1249382000,28300,28300,28350,28300,221
20231006,103100,1243125700,28300,28250,28300,28250,244
20231006,103000,1236231050,28200,28200,28200,28200,126
20231006,102900,1232677850,28200,28200,28200,28200,59
20231006,102800,1231014050,28200,28200,28200,28200,75
20231006,102700,1228899050,28200,28200,28200,28150,66
20231006,102600,1227038850,28150,28200,28200,28150,125
20231006,102500,1223519400,28200,28200,28200,28200,103
20231006,102400,1220614800,28200,28200,28200,28200,91
20231006,102300,1218048600,28200,28200,28200,28200,61
20231006,102200,1216328400,28200,28200,28200,28200,57
20231006,102100,1214721000,28150,28200,28200,28150,90
20231006,102000,1212183150,28200,28200,28200,28200,14
20231006,101900,1211788350,28250,28200,28250,28200,387
20231006,101800,1200872050,28250,28300,28300,28200,325
20231006,101700,1191691250,28300,28300,28300,28300,45
20231006,101600,1190417750,28300,28300,28300,28300,127
20231006,101500,1186823650,28300,28300,28350,28300,526
20231006,101400,1171930000,28300,28350,28350,28300,1264
20231006,101300,1136120600,28350,28300,28350,28300,2216
20231006,101200,1073405350,28250,28250,28300,28250,1448
20231006,101100,1032480200,28250,28250,28250,28250,1933
20231006,101000,977872950,28250,28200,28250,28200,27
20231006,100900,977110900,28200,28200,28200,28200,121
20231006,100800,973698700,28200,28250,28250,28150,73
20231006,100700,971640150,28250,28200,28250,28200,160
20231006,100600,967126100,28250,28250,28250,28250,170
20231006,100500,962323600,28250,28250,28250,28250,124
20231006,100400,958820600,28200,28250,28250,28200,265
20231006,100300,951339900,28250,28250,28250,28200,109
20231006,100200,948260700,28200,28200,28250,28200,583
20231006,100100,931809900,28200,28200,28200,28150,82
20231006,100000,929497550,28200,28150,28200,28150,21
20231006,095900,928905500,28200,28200,28200,28150,252
20231006,095800,921807200,28200,28200,28200,28200,101
20231006,095700,918959000,28150,28150,28200,28150,187
20231006,095600,913694350,28150,28100,28150,28100,775
20231006,095500,891913750,28150,28150,28150,28150,124
20231006,095400,888423150,28150,28150,28150,28100,49
20231006,095300,887043850,28150,28250,28250,28150,131
20231006,095200,883355200,28250,28200,28250,28150,313
20231006,095100,874521550,28200,28150,28200,28150,153
20231006,095000,870214050,28150,28050,28150,28050,320
20231006,094900,861225750,28050,28050,28050,28050,92
20231006,094800,858645150,28050,28000,28050,28000,505
20231006,094700,844491350,28000,27950,28000,27950,777
20231006,094600,822773400,27950,27900,27950,27900,351
20231006,094500,812975000,27950,27950,27950,27950,103
20231006,094400,810096150,27900,27950,27950,27900,123
20231006,094300,806660450,27950,27900,27950,27900,47
20231006,094200,805347500,27950,28000,28000,27950,3086
20231006,094100,719051350,28000,28000,28000,27950,125
20231006,094000,715551850,28000,28000,28000,28000,1023
20231006,093900,686907850,28000,28000,28000,28000,175
20231006,093800,682007850,28000,28000,28000,28000,226
20231006,093700,675679850,28000,28000,28000,28000,153
20231006,093600,671395850,28000,27950,28000,27950,268
20231006,093500,663891900,28000,28000,28000,28000,86
20231006,093400,661483900,28000,28000,28050,28000,103
20231006,093300,658599850,28000,28050,28050,28000,582
20231006,093200,642301300,28100,28050,28100,28050,128
20231006,093100,638710300,28050,27950,28050,27950,243
20231006,093000,631905450,27950,28050,28050,27950,386
20231006,092900,621107650,28050,28000,28100,28000,510
20231006,092800,606804800,28000,28000,28000,27950,969
20231006,092700,579687200,28000,28000,28000,28000,45
20231006,092600,578427200,28000,28000,28000,28000,113
20231006,092500,575263200,28000,28000,28000,27950,292
20231006,092400,567087400,28000,28050,28050,27950,2508
20231006,092300,496863600,28000,28150,28150,28000,3193
20231006,092200,407341850,28100,28200,28200,28100,445
20231006,092100,394819850,28200,28100,28200,28100,120
20231006,092000,391441250,28100,28100,28100,28100,342
20231006,091900,381831050,28100,28050,28100,28050,300
20231006,091800,373409850,28050,28200,28200,28050,1551
20231006,091700,329870250,28200,28150,28200,28100,275
20231006,091600,322141350,28150,28050,28150,28050,384
20231006,091500,311348450,28050,28100,28100,28050,88
20231006,091400,308879700,28050,28050,28100,28050,1085
20231006,091300,278441700,28050,28050,28050,28000,384
20231006,091200,267683000,28050,28000,28050,28000,263
20231006,091100,260318150,28000,28150,28150,28000,478
20231006,091000,246909500,28100,28150,28150,28100,83
20231006,090900,244576650,28100,28150,28150,28100,235
20231006,090800,237967000,28100,28200,28200,28100,441
20231006,090700,225571750,28150,28150,28150,28150,158
20231006,090600,221124050,28150,28150,28200,28150,274
20231006,090500,213409150,28150,28100,28150,28050,599
20231006,090400,196572950,28100,28350,28350,28100,1063
20231006,090300,166599550,28300,28300,28350,28250,425
20231006,090200,154573850,28300,28400,28400,28300,706
20231006,090100,134537500,28400,28350,28400,28300,1463
20231006,090000,93078050,28300,28250,28450,28250,3281