stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191300,29892708500,34750,34750,34750,34750,29296
20230919,191200,29892708500,34750,34750,34750,34750,0
20230919,191100,29892708500,34750,34750,34750,34750,0
20230919,191000,29892708500,34750,34750,34750,34750,0
20230919,190900,29892708500,34750,34750,34750,34750,0
20230919,190800,29892708500,34750,34750,34750,34750,0
20230919,190700,29892708500,34750,34750,34750,34750,0
20230919,190600,29892708500,34750,34750,34750,34750,0
20230919,190500,29892708500,34750,34750,34750,34750,0
20230919,190400,29892708500,34750,34750,34750,34750,0
20230919,190300,29892708500,34750,34750,34750,34750,0
20230919,190200,29892708500,34750,34750,34750,34750,0
20230919,190100,29892708500,34750,34750,34750,34750,0
20230919,190000,29892708500,34750,34750,34750,34750,0
20230919,185900,29892708500,34750,34750,34750,34750,0
20230919,185800,29892708500,34750,34750,34750,34750,0
20230919,185700,29892708500,34750,34750,34750,34750,0
20230919,185600,29892708500,34750,34750,34750,34750,0
20230919,185500,29892708500,34750,34750,34750,34750,0
20230919,185400,29892708500,34750,34750,34750,34750,0
20230919,185300,29892708500,34750,34750,34750,34750,0
20230919,185200,29892708500,34750,34750,34750,34750,0
20230919,185100,29892708500,34750,34750,34750,34750,0
20230919,185000,29892708500,34750,34750,34750,34750,0
20230919,184900,29892708500,34750,34750,34750,34750,0
20230919,184800,29892708500,34750,34750,34750,34750,0
20230919,184700,29892708500,34750,34750,34750,34750,0
20230919,184600,29892708500,34750,34750,34750,34750,0
20230919,184500,29892708500,34750,34750,34750,34750,0
20230919,184400,29892708500,34750,34750,34750,34750,0
20230919,184300,29892708500,34750,34750,34750,34750,29296
20230919,184200,29892708500,34750,34750,34750,34750,0
20230919,184100,29892708500,34750,34750,34750,34750,0
20230919,184000,29892708500,34750,34750,34750,34750,0
20230919,183900,29892708500,34750,34750,34750,34750,0
20230919,183800,29892708500,34750,34750,34750,34750,0
20230919,183700,29892708500,34750,34750,34750,34750,0
20230919,183600,29892708500,34750,34750,34750,34750,0
20230919,183500,29892708500,34750,34750,34750,34750,0
20230919,183400,29892708500,34750,34750,34750,34750,0
20230919,183300,29892708500,34750,34750,34750,34750,0
20230919,183200,29892708500,34750,34750,34750,34750,0
20230919,183100,29892708500,34750,34750,34750,34750,0
20230919,183000,29892708500,34750,34750,34750,34750,0
20230919,182900,29892708500,34750,34750,34750,34750,0
20230919,182800,29892708500,34750,34750,34750,34750,0
20230919,182700,29892708500,34750,34750,34750,34750,0
20230919,182600,29892708500,34750,34750,34750,34750,0
20230919,182500,29892708500,34750,34750,34750,34750,0
20230919,182400,29892708500,34750,34750,34750,34750,0
20230919,182300,29892708500,34750,34750,34750,34750,0
20230919,182200,29892708500,34750,34750,34750,34750,0
20230919,182100,29892708500,34750,34750,34750,34750,0
20230919,182000,29892708500,34750,34750,34750,34750,0
20230919,181900,29892708500,34750,34750,34750,34750,0
20230919,181800,29892708500,34750,34750,34750,34750,0
20230919,181700,29892708500,34750,34750,34750,34750,0
20230919,181600,29892708500,34750,34750,34750,34750,0
20230919,181500,29892708500,34750,34750,34750,34750,0
20230919,181400,29892708500,34750,34750,34750,34750,0
20230919,181300,29892708500,34750,34750,34750,34750,29296
20230919,181200,29892708500,34750,34750,34750,34750,0
20230919,181100,29892708500,34750,34750,34750,34750,0
20230919,181000,29892708500,34750,34750,34750,34750,0
20230919,180900,29892708500,34750,34750,34750,34750,0
20230919,180800,29892708500,34750,34750,34750,34750,0
20230919,180700,29892708500,34750,34750,34750,34750,0
20230919,180600,29892708500,34750,34750,34750,34750,0
20230919,180500,29892708500,34750,34750,34750,34750,0
20230919,180400,29892708500,34750,34750,34750,34750,0
20230919,180300,29892708500,34750,34750,34750,34750,0
20230919,180200,29892708500,34750,34750,34750,34750,0
20230919,180100,29892708500,34750,34750,34750,34750,0
20230919,180000,29892708500,34750,34750,34750,34750,0
20230919,175900,29892708500,34750,34750,34750,34750,0
20230919,175800,29892708500,34750,34750,34750,34750,0
20230919,175700,29892708500,34750,34750,34750,34750,0
20230919,175600,29892708500,34750,34750,34750,34750,0
20230919,175500,29892708500,34750,34750,34750,34750,0
20230919,175400,29892708500,34750,34750,34750,34750,0
20230919,175300,29892708500,34750,34750,34750,34750,0
20230919,175200,29892708500,34750,34750,34750,34750,0
20230919,175100,29892708500,34750,34750,34750,34750,0
20230919,175000,29892708500,34750,34750,34750,34750,0
20230919,174900,29892708500,34750,34750,34750,34750,0
20230919,174800,29892708500,34750,34750,34750,34750,0
20230919,174700,29892708500,34750,34750,34750,34750,0
20230919,174600,29892708500,34750,34750,34750,34750,0
20230919,174500,29892708500,34750,34750,34750,34750,0
20230919,174400,29892708500,34750,34750,34750,34750,0
20230919,174300,29892708500,34750,34750,34750,34750,29296
20230919,174200,29892708500,34750,34750,34750,34750,0
20230919,174100,29892708500,34750,34750,34750,34750,0
20230919,174000,29892708500,34750,34750,34750,34750,0
20230919,173900,29892708500,34750,34750,34750,34750,0
20230919,173800,29892708500,34750,34750,34750,34750,0
20230919,173700,29892708500,34750,34750,34750,34750,0
20230919,173600,29892708500,34750,34750,34750,34750,0
20230919,173500,29892708500,34750,34750,34750,34750,0
20230919,173400,29892708500,34750,34750,34750,34750,0
20230919,173300,29892708500,34750,34750,34750,34750,0
20230919,173200,29892708500,34750,34750,34750,34750,0
20230919,173100,29892708500,34750,34750,34750,34750,0
20230919,173000,29892708500,34750,34750,34750,34750,0
20230919,172900,29892708500,34750,34750,34750,34750,0
20230919,172800,29892708500,34750,34750,34750,34750,0
20230919,172700,29892708500,34750,34750,34750,34750,0
20230919,172600,29892708500,34750,34750,34750,34750,0
20230919,172500,29892708500,34750,34750,34750,34750,0
20230919,172400,29892708500,34750,34750,34750,34750,0
20230919,172300,29892708500,34750,34750,34750,34750,0
20230919,172200,29892708500,34750,34750,34750,34750,0
20230919,172100,29892708500,34750,34750,34750,34750,0
20230919,172000,29892708500,34750,34750,34750,34750,0
20230919,171900,29892708500,34750,34750,34750,34750,0
20230919,171800,29892708500,34750,34750,34750,34750,0
20230919,171700,29892708500,34750,34750,34750,34750,0
20230919,171600,29892708500,34750,34750,34750,34750,0
20230919,171500,29892708500,34750,34750,34750,34750,0
20230919,171400,29892708500,34750,34750,34750,34750,0
20230919,171300,29892708500,34750,34750,34750,34750,29296
20230919,171200,29892708500,34750,34750,34750,34750,0
20230919,171100,29892708500,34750,34750,34750,34750,0
20230919,171000,29892708500,34750,34750,34750,34750,0
20230919,170900,29892708500,34750,34750,34750,34750,0
20230919,170800,29892708500,34750,34750,34750,34750,0
20230919,170700,29892708500,34750,34750,34750,34750,0
20230919,170600,29892708500,34750,34750,34750,34750,0
20230919,170500,29892708500,34750,34750,34750,34750,0
20230919,170400,29892708500,34750,34750,34750,34750,0
20230919,170300,29892708500,34750,34750,34750,34750,0
20230919,170200,29892708500,34750,34750,34750,34750,0
20230919,170100,29892708500,34750,34750,34750,34750,0
20230919,170000,29892708500,34750,34750,34750,34750,0
20230919,165900,29892708500,34750,34750,34750,34750,0
20230919,165800,29892708500,34750,34750,34750,34750,0
20230919,165700,29892708500,34750,34750,34750,34750,0
20230919,165600,29892708500,34750,34750,34750,34750,0
20230919,165500,29892708500,34750,34750,34750,34750,0
20230919,165400,29892708500,34750,34750,34750,34750,0
20230919,165300,29892708500,34750,34750,34750,34750,0
20230919,165200,29892708500,34750,34750,34750,34750,0
20230919,165100,29892708500,34750,34750,34750,34750,0
20230919,165000,29892708500,34750,34750,34750,34750,0
20230919,164900,29892708500,34750,34750,34750,34750,0
20230919,164800,29892708500,34750,34750,34750,34750,0
20230919,164700,29892708500,34750,34750,34750,34750,0
20230919,164600,29892708500,34750,34750,34750,34750,0
20230919,164500,29892708500,34750,34750,34750,34750,0
20230919,164400,29892708500,34750,34750,34750,34750,0
20230919,164300,29892708500,34750,34750,34750,34750,29296
20230919,164200,29892708500,34750,34750,34750,34750,0
20230919,164100,29892708500,34750,34750,34750,34750,0
20230919,164000,29892708500,34750,34750,34750,34750,0
20230919,163900,29892708500,34750,34750,34750,34750,0
20230919,163800,29892708500,34750,34750,34750,34750,0
20230919,163700,29892708500,34750,34750,34750,34750,0
20230919,163600,29892708500,34750,34750,34750,34750,0
20230919,163500,29892708500,34750,34750,34750,34750,0
20230919,163400,29892708500,34750,34750,34750,34750,0
20230919,163300,29892708500,34750,34750,34750,34750,0
20230919,163200,29892708500,34750,34750,34750,34750,0
20230919,163100,29892708500,34750,34750,34750,34750,0
20230919,163000,29892708500,34750,34750,34750,34750,0
20230919,162900,29892708500,34750,34750,34750,34750,0
20230919,162800,29892708500,34750,34750,34750,34750,0
20230919,162700,29892708500,34750,34750,34750,34750,0
20230919,162600,29892708500,34750,34750,34750,34750,0
20230919,162500,29892708500,34750,34750,34750,34750,0
20230919,162400,29892708500,34750,34750,34750,34750,0
20230919,162300,29892708500,34750,34750,34750,34750,0
20230919,162200,29892708500,34750,34750,34750,34750,0
20230919,162100,29892708500,34750,34750,34750,34750,0
20230919,162000,29892708500,34750,34750,34750,34750,0
20230919,161900,29892708500,34750,34750,34750,34750,0
20230919,161800,29892708500,34750,34750,34750,34750,0
20230919,161700,29892708500,34750,34750,34750,34750,0
20230919,161600,29892708500,34750,34750,34750,34750,0
20230919,161500,29892708500,34750,34750,34750,34750,0
20230919,161400,29892708500,34750,34750,34750,34750,0
20230919,161300,29892708500,34750,34750,34750,34750,29296
20230919,161200,29892708500,34750,34750,34750,34750,0
20230919,161100,29892708500,34750,34750,34750,34750,0
20230919,161000,29892708500,34750,34750,34750,34750,0
20230919,160900,29892708500,34750,34750,34750,34750,0
20230919,160800,29892708500,34750,34750,34750,34750,0
20230919,160700,29892708500,34750,34750,34750,34750,0
20230919,160600,29892708500,34750,34750,34750,34750,0
20230919,160500,29892708500,34750,34750,34750,34750,0
20230919,160400,29892708500,34750,34750,34750,34750,0
20230919,160300,29892708500,34750,34750,34750,34750,0
20230919,160200,29892708500,34750,34750,34750,34750,0
20230919,160100,29892708500,34750,34750,34750,34750,0
20230919,160000,29892708500,34750,34750,34750,34750,0
20230919,155900,29892708500,34750,34750,34750,34750,0
20230919,155800,29892708500,34750,34750,34750,34750,0
20230919,155700,29892708500,34750,34750,34750,34750,0
20230919,155600,29892708500,34750,34750,34750,34750,0
20230919,155500,29892708500,34750,34750,34750,34750,0
20230919,155400,29892708500,34750,34750,34750,34750,0
20230919,155300,29892708500,34750,34750,34750,34750,0
20230919,155200,29892708500,34750,34750,34750,34750,0
20230919,155100,29892708500,34750,34750,34750,34750,0
20230919,155000,29892708500,34750,34750,34750,34750,0
20230919,154900,29892708500,34750,34750,34750,34750,0
20230919,154800,29892708500,34750,34750,34750,34750,0
20230919,154700,29892708500,34750,34750,34750,34750,0
20230919,154600,29892708500,34750,34750,34750,34750,0
20230919,154500,29892708500,34750,34750,34750,34750,0
20230919,154400,29892708500,34750,34750,34750,34750,0
20230919,154300,29892708500,34750,34750,34750,34750,29296
20230919,154200,29892708500,34750,34750,34750,34750,0
20230919,154100,29892708500,34750,34750,34750,34750,0
20230919,154000,29892708500,34750,34750,34750,34750,0
20230919,153900,29892708500,34750,34750,34750,34750,0
20230919,153800,29892708500,34750,34750,34750,34750,0
20230919,153700,29892708500,34750,34750,34750,34750,0
20230919,153600,29892708500,34750,34750,34750,34750,0
20230919,153500,29892708500,34750,34750,34750,34750,0
20230919,153400,29892708500,34750,34750,34750,34750,0
20230919,153300,29892708500,34750,34750,34750,34750,0
20230919,153200,29892708500,34750,34750,34750,34750,0
20230919,153100,29892708500,34750,34750,34750,34750,0
20230919,153000,29892708500,34750,34750,34750,34750,29296
20230919,152900,28874672500,34900,34900,34900,34900,0
20230919,152800,28874672500,34900,34900,34900,34900,0
20230919,152700,28874672500,34900,34900,34900,34900,0
20230919,152600,28874672500,34900,34900,34900,34900,0
20230919,152500,28874672500,34900,34900,34900,34900,0
20230919,152400,28874672500,34900,34900,34900,34900,0
20230919,152300,28874672500,34900,34900,34900,34900,0
20230919,152200,28874672500,34900,34900,34900,34900,0
20230919,152100,28874672500,34900,34900,34900,34900,0
20230919,152000,28874672500,34900,34900,34900,34900,0
20230919,151900,28874672500,34900,34900,34950,34850,1811
20230919,151800,28811455550,34900,34850,34900,34850,1039
20230919,151700,28775206600,34850,34850,34950,34850,1445
20230919,151600,28724804050,34900,34700,34950,34650,6479
20230919,151500,28499447500,34700,34700,34750,34650,561
20230919,151400,28479988050,34700,34650,34750,34650,1557
20230919,151300,28426001800,34650,34700,34700,34650,2257
20230919,151200,28347705350,34700,34700,34750,34650,1210
20230919,151100,28305726000,34650,34650,34700,34650,765
20230919,151000,28279213850,34700,34700,34700,34600,1184
20230919,150900,28238181050,34650,34650,34750,34650,784
20230919,150800,28210976500,34650,34700,34700,34650,1050
20230919,150700,28174568650,34650,34650,34700,34650,738
20230919,150600,28148982750,34700,34700,34700,34650,615
20230919,150500,28127665400,34700,34800,34800,34650,3987
20230919,150400,27989289200,34800,34650,34800,34650,1574
20230919,150300,27934614650,34650,34700,34700,34650,1640
20230919,150200,27877723950,34700,34700,34750,34700,579
20230919,150100,27857632450,34700,34700,34750,34700,706
20230919,150000,27833129050,34700,34700,34750,34650,1560
20230919,145900,27778997300,34650,34650,34700,34650,440
20230919,145800,27763749600,34600,34650,34700,34600,1006
20230919,145700,27728906350,34650,34650,34650,34600,1048
20230919,145600,27692607750,34600,34650,34650,34600,542
20230919,145500,27673847450,34600,34650,34650,34600,456
20230919,145400,27658067400,34600,34600,34650,34600,881
20230919,145300,27627583450,34650,34550,34650,34550,1164
20230919,145200,27587328050,34550,34550,34600,34550,807
20230919,145100,27559446000,34550,34550,34600,34550,510
20230919,145000,27541822850,34500,34550,34600,34500,1231
20230919,144900,27499294250,34550,34500,34600,34500,867
20230919,144800,27469355300,34500,34500,34600,34500,1527
20230919,144700,27416627200,34550,34600,34600,34500,1094
20230919,144600,27378847250,34550,34550,34600,34550,1350
20230919,144500,27332184600,34550,34600,34600,34550,4050
20230919,144400,27192240600,34600,34550,34650,34550,5317
20230919,144300,27008352700,34550,34600,34600,34550,944
20230919,144200,26975722600,34600,34650,34650,34550,1350
20230919,144100,26929001550,34600,34650,34650,34600,853
20230919,144000,26899486100,34650,34600,34650,34600,668
20230919,143900,26876358650,34600,34650,34700,34600,500
20230919,143800,26859049400,34650,34650,34750,34600,4790
20230919,143700,26693150950,34650,34600,34650,34600,491
20230919,143600,26676155650,34600,34650,34700,34600,3197
20230919,143500,26565348250,34650,34700,34700,34650,2783
20230919,143400,26468906250,34700,34650,34700,34650,1241
20230919,143300,26425848450,34650,34650,34650,34600,1739
20230919,143200,26365612700,34600,34600,34650,34600,534
20230919,143100,26347132850,34600,34600,34650,34600,706
20230919,143000,26322697800,34600,34600,34650,34600,582
20230919,142900,26302559400,34600,34650,34700,34600,1201
20230919,142800,26260962250,34650,34600,34650,34550,2295
20230919,142700,26181513500,34600,34600,34600,34550,1282
20230919,142600,26137161750,34600,34600,34650,34600,1358
20230919,142500,26090172700,34650,34600,34650,34600,1904
20230919,142400,26024291150,34600,34650,34700,34600,2607
20230919,142300,25934021200,34700,34650,34700,34650,686
20230919,142200,25910250650,34700,34700,34700,34650,1341
20230919,142100,25863751700,34650,34700,34750,34650,1423
20230919,142000,25814361350,34750,34700,34800,34700,1156
20230919,141900,25774201450,34750,34750,34800,34700,1658
20230919,141800,25716634400,34800,34800,34800,34750,414
20230919,141700,25702247450,34800,34700,34800,34700,1115
20230919,141600,25663505800,34700,34700,34750,34700,1114
20230919,141500,25624847850,34750,34800,34850,34700,6056
20230919,141400,25414242250,34800,34850,34850,34800,874
20230919,141300,25383825650,34800,34800,34850,34800,990
20230919,141200,25349369950,34800,34800,34850,34800,798
20230919,141100,25321593700,34800,34800,34850,34800,943
20230919,141000,25288775900,34800,34800,34850,34800,1143
20230919,140900,25248983350,34800,34800,34850,34800,712
20230919,140800,25224201900,34850,34800,34850,34800,658
20230919,140700,25201296600,34800,34850,34850,34800,1592
20230919,140600,25145872400,34850,34850,34900,34850,1629
20230919,140500,25089100050,34850,34800,34850,34800,1794
20230919,140400,25026613500,34800,34800,34850,34800,789
20230919,140300,24999148500,34850,34850,34900,34800,1597
20230919,140200,24943517000,34900,34850,34900,34850,1541
20230919,140100,24889811350,34850,34900,34950,34850,1229
20230919,140000,24846920750,34900,34900,34950,34900,1332
20230919,135900,24800432000,34900,34900,34950,34900,1319
20230919,135800,24754397150,34900,34900,34950,34900,1066
20230919,135700,24717188650,34900,34900,34950,34900,545
20230919,135600,24698158600,34950,34950,34950,34900,366
20230919,135500,24685379050,34900,34950,34950,34900,540
20230919,135400,24666527250,34950,34900,34950,34900,1690
20230919,135300,24607468050,34950,34900,34950,34900,781
20230919,135200,24580199350,34950,34950,35000,34900,2515
20230919,135100,24492304000,34950,35000,35050,34950,12868
20230919,135000,24041925650,35050,35050,35050,35000,1075
20230919,134900,24004259750,35000,35050,35050,35000,403
20230919,134800,23990148800,35050,35050,35050,35000,3928
20230919,134700,23852524250,35050,35050,35100,35050,5162
20230919,134600,23671594950,35100,35100,35150,35050,879
20230919,134500,23640743250,35100,35100,35150,35100,260
20230919,134400,23631610900,35100,35100,35150,35100,333
20230919,134300,23619922550,35150,35150,35150,35100,11445
20230919,134200,23217972750,35150,35200,35200,35150,80
20230919,134100,23215158550,35200,35200,35250,35200,1222
20230919,134000,23172142950,35150,35200,35200,35150,2100
20230919,133900,23098243950,35200,35150,35200,35150,110
20230919,133800,23094373300,35150,35150,35200,35150,498
20230919,133700,23076862800,35200,35200,35200,35150,704
20230919,133600,23052088400,35150,35150,35200,35150,577
20230919,133500,23031797650,35200,35200,35200,35150,303
20230919,133400,23021136600,35200,35200,35200,35200,219
20230919,133300,23013427800,35200,35150,35200,35150,274
20230919,133200,23003795150,35200,35150,35200,35150,72
20230919,133100,23001263150,35150,35200,35200,35150,84
20230919,133000,22998308550,35150,35200,35200,35150,439
20230919,132900,22982875250,35200,35200,35200,35200,317
20230919,132800,22971716850,35200,35200,35200,35150,227
20230919,132700,22963728700,35200,35200,35200,35150,215
20230919,132600,22956163700,35200,35200,35200,35150,257
20230919,132500,22947120250,35200,35200,35200,35200,569
20230919,132400,22927091450,35200,35150,35200,35150,426
20230919,132300,22912106400,35150,35200,35200,35150,249
20230919,132200,22903341650,35200,35150,35200,35150,206
20230919,132100,22896097250,35150,35200,35200,35150,164
20230919,132000,22890328450,35150,35200,35200,35150,441
20230919,131900,22874818000,35200,35150,35200,35150,407
20230919,131800,22860504950,35200,35200,35200,35200,442
20230919,131700,22844946550,35200,35150,35200,35100,331
20230919,131600,22833313700,35150,35150,35150,35100,386
20230919,131500,22819750050,35150,35150,35150,35100,83
20230919,131400,22816836000,35150,35150,35150,35150,140
20230919,131300,22811915000,35100,35100,35150,35100,201
20230919,131200,22804858500,35100,35150,35150,35100,47
20230919,131100,22803206700,35150,35150,35150,35100,113
20230919,131000,22799238800,35150,35150,35150,35100,195
20230919,130900,22792390250,35100,35150,35150,35100,285
20230919,130800,22782374550,35150,35150,35150,35100,192
20230919,130700,22775626450,35150,35150,35200,35150,450
20230919,130600,22759808550,35150,35150,35150,35150,289
20230919,130500,22749650200,35150,35100,35150,35100,1935
20230919,130400,22681635800,35100,35100,35150,35100,209
20230919,130300,22674299700,35150,35100,35150,35100,3110
20230919,130200,22565137700,35150,35150,35150,35100,1150
20230919,130100,22524758150,35200,35150,35200,35150,155
20230919,130000,22519308650,35150,35200,35200,35150,1825
20230919,125900,22455154050,35200,35150,35200,35150,223
20230919,125800,22447315050,35200,35150,35250,35150,689
20230919,125700,22423062050,35200,35200,35200,35200,2754
20230919,125600,22326121250,35200,35200,35200,35150,2385
20230919,125500,22242178150,35200,35200,35200,35150,76
20230919,125400,22239504600,35200,35150,35200,35150,416
20230919,125300,22224866700,35150,35150,35150,35100,604
20230919,125200,22203643150,35150,35100,35150,35100,58
20230919,125100,22201604500,35100,35150,35150,35100,129
20230919,125000,22197071600,35150,35150,35150,35100,261
20230919,124900,22187901900,35150,35150,35200,35150,212
20230919,124800,22180449900,35150,35100,35150,35100,653
20230919,124700,22157511650,35150,35150,35200,35100,2079
20230919,124600,22084460050,35150,35200,35200,35150,156
20230919,124500,22078976100,35200,35200,35200,35150,126
20230919,124400,22074541150,35150,35200,35200,35150,534
20230919,124300,22055753800,35200,35200,35200,35150,189
20230919,124200,22049101800,35150,35150,35200,35150,272
20230919,124100,22039538500,35150,35100,35200,35100,285
20230919,124000,22029521950,35150,35150,35150,35100,293
20230919,123900,22019225200,35150,35150,35150,35100,233
20230919,123800,22011043100,35150,35150,35150,35150,51
20230919,123700,22009250450,35150,35150,35150,35100,133
20230919,123600,22004577000,35150,35150,35150,35100,441
20230919,123500,21989076350,35150,35150,35150,35150,243
20230919,123400,21980534900,35150,35150,35150,35150,281
20230919,123300,21970657750,35100,35150,35150,35100,915
20230919,123200,21938503050,35150,35100,35150,35100,494
20230919,123100,21921157000,35100,35150,35150,35100,489
20230919,123000,21903986150,35150,35100,35150,35100,2365
20230919,122900,21820873500,35150,35150,35150,35100,266
20230919,122800,21811531550,35150,35100,35150,35100,120
20230919,122700,21807319350,35150,35100,35150,35100,233
20230919,122600,21799140650,35100,35150,35150,35100,53
20230919,122500,21797279950,35150,35150,35150,35100,183
20230919,122400,21790856350,35150,35150,35150,35100,318
20230919,122300,21779687100,35150,35100,35150,35100,206
20230919,122200,21772455950,35100,35100,35150,35100,187
20230919,122100,21765892200,35100,35100,35150,35100,417
20230919,122000,21751255050,35100,35100,35150,35100,2345
20230919,121900,21668945300,35100,35150,35150,35100,2944
20230919,121800,21565507400,35200,35200,35200,35150,333
20230919,121700,21553800300,35200,35200,35250,35200,1018
20230919,121600,21517964400,35250,35200,35250,35200,276
20230919,121500,21508248950,35250,35200,35300,35200,1480
20230919,121400,21456074350,35200,35250,35250,35200,182
20230919,121300,21449659400,35200,35250,35250,35200,1017
20230919,121200,21413819250,35250,35200,35250,35200,275
20230919,121100,21404139050,35200,35200,35250,35150,500
20230919,121000,21386541200,35200,35200,35200,35150,1741
20230919,120900,21325287150,35150,35200,35200,35150,133
20230919,120800,21320611100,35200,35200,35200,35150,451
20230919,120700,21304755600,35200,35150,35200,35150,678
20230919,120600,21280910850,35150,35200,35200,35150,77
20230919,120500,21278203100,35150,35200,35200,35150,1010
20230919,120400,21242696000,35200,35200,35200,35150,242
20230919,120300,21234185150,35200,35200,35250,35150,1037
20230919,120200,21197685650,35200,35250,35250,35200,1753
20230919,120100,21135978850,35250,35200,35250,35200,80
20230919,120000,21133161750,35250,35250,35250,35200,79
20230919,115900,21130377250,35250,35250,35300,35200,1880
20230919,115800,21064111950,35300,35300,35300,35250,6413
20230919,115700,20837788650,35350,35300,35350,35300,291
20230919,115600,20827515950,35300,35300,35350,35300,267
20230919,115500,20818089250,35300,35350,35350,35300,1389
20230919,115400,20768998050,35350,35350,35400,35350,324
20230919,115300,20757539000,35350,35350,35400,35350,556
20230919,115200,20737883100,35350,35400,35400,35350,1051
20230919,115100,20700729700,35350,35350,35400,35350,223
20230919,115000,20692839550,35400,35350,35400,35350,42
20230919,114900,20691354800,35350,35350,35400,35350,1209
20230919,114800,20648615100,35400,35400,35400,35350,243
20230919,114700,20640021550,35400,35350,35400,35350,487
20230919,114600,20622806050,35350,35400,35400,35350,567
20230919,114500,20602736350,35400,35400,35450,35400,711
20230919,114400,20577565000,35400,35450,35450,35400,1692
20230919,114300,20517667800,35450,35450,35450,35450,9
20230919,114200,20517348750,35450,35350,35450,35350,1878
20230919,114100,20450872600,35350,35350,35350,35350,691
20230919,114000,20426445750,35350,35350,35400,35350,377
20230919,113900,20413116250,35400,35400,35400,35350,1184
20230919,113800,20371236650,35400,35400,35400,35350,680
20230919,113700,20347194500,35400,35400,35400,35350,1165
20230919,113600,20305962250,35400,35450,35450,35400,3509
20230919,113500,20181743450,35450,35450,35450,35400,130
20230919,113400,20177137350,35400,35450,35450,35400,1610
20230919,113300,20120110650,35450,35450,35650,35400,7579
20230919,113200,19851035650,35450,35500,35500,35450,208
20230919,113100,19843654000,35500,35450,35500,35450,1099
20230919,113000,19804660600,35500,35450,35500,35450,1620
20230919,112900,19747153950,35500,35450,35500,35450,398
20230919,112800,19733044000,35450,35500,35500,35450,306
20230919,112700,19722187100,35500,35500,35550,35450,936
20230919,112600,19688960200,35500,35500,35500,35450,391
20230919,112500,19675090700,35450,35500,35500,35450,400
20230919,112400,19660910000,35500,35550,35550,35450,1043
20230919,112300,19623914000,35550,35500,35550,35500,514
20230919,112200,19605666000,35450,35500,35500,35450,496
20230919,112100,19588069350,35500,35550,35550,35500,1891
20230919,112000,19520937450,35500,35550,35550,35500,21
20230919,111900,19520191400,35550,35550,35600,35550,1719
20230919,111800,19459080750,35600,35600,35600,35550,1352
20230919,111700,19410976250,35600,35550,35600,35550,1024
20230919,111600,19374567100,35600,35600,35600,35550,399
20230919,111500,19360365300,35600,35600,35600,35600,3304
20230919,111400,19242742900,35600,35550,35600,35550,328
20230919,111300,19231074950,35550,35550,35600,35550,141
20230919,111200,19226062150,35550,35600,35600,35550,1433
20230919,111100,19175073650,35600,35600,35600,35550,1003
20230919,111000,19139376350,35600,35600,35650,35600,730
20230919,110900,19113388050,35600,35600,35600,35550,1441
20230919,110800,19062095600,35600,35600,35650,35600,3344
20230919,110700,18943041400,35600,35600,35600,35550,1429
20230919,110600,18892169950,35600,35650,35700,35600,2929
20230919,110500,18787820550,35650,35550,35650,35550,1254
20230919,110400,18743184050,35550,35600,35600,35550,339
20230919,110300,18731126800,35550,35600,35600,35500,3790
20230919,110200,18596338500,35550,35600,35650,35550,1303
20230919,110100,18549982950,35600,35600,35600,35550,313
20230919,110000,18538842750,35600,35550,35600,35550,2193
20230919,105900,18460776350,35600,35550,35600,35550,465
20230919,105800,18444225150,35550,35600,35600,35550,274
20230919,105700,18434478800,35550,35550,35550,35500,861
20230919,105600,18403898800,35550,35550,35600,35500,875
20230919,105500,18372800950,35600,35500,35600,35500,2057
20230919,105400,18299766000,35500,35450,35500,35400,1369
20230919,105300,18251264600,35450,35450,35450,35400,760
20230919,105200,18224326300,35450,35450,35450,35450,63
20230919,105100,18222092950,35500,35450,35500,35450,1227
20230919,105000,18178595600,35450,35500,35500,35450,933
20230919,104900,18145477850,35500,35450,35500,35450,271
20230919,104800,18135865950,35500,35450,35500,35450,1675
20230919,104700,18076486950,35450,35500,35500,35450,168
20230919,104600,18070528200,35450,35450,35500,35450,408
20230919,104500,18056064500,35450,35450,35500,35450,557
20230919,104400,18036318100,35400,35500,35500,35400,2550
20230919,104300,17945943400,35500,35450,35500,35450,1177
20230919,104200,17904185100,35500,35450,35550,35450,157
20230919,104100,17898611100,35450,35500,35550,35450,1217
20230919,104000,17855402500,35450,35500,35500,35450,580
20230919,103900,17834820150,35450,35500,35500,35450,326
20230919,103800,17823251650,35500,35500,35550,35450,617
20230919,103700,17801346850,35550,35500,35550,35400,1239
20230919,103600,17757390550,35500,35500,35550,35400,1394
20230919,103500,17707922650,35400,35400,35550,35350,3404
20230919,103400,17587245850,35400,35450,35450,35350,5972
20230919,103300,17375772350,35400,35500,35500,35400,1675
20230919,103200,17316383300,35500,35500,35500,35450,943
20230919,103100,17282952100,35450,35450,35450,35400,1992
20230919,103000,17212336100,35450,35450,35500,35400,3646
20230919,102900,17083096000,35450,35500,35550,35450,1285
20230919,102800,17037515750,35500,35550,35550,35500,4206
20230919,102700,16888190950,35550,35550,35600,35500,2447
20230919,102600,16801200850,35550,35600,35600,35500,3592
20230919,102500,16673477400,35600,35550,35600,35550,513
20230919,102400,16655222200,35550,35500,35550,35500,1965
20230919,102300,16585382700,35550,35550,35600,35500,3797
20230919,102200,16450327650,35650,35650,35700,35550,2002
20230919,102100,16379006150,35700,35550,35700,35550,3100
20230919,102000,16268704400,35600,35650,35700,35550,4084
20230919,101900,16123283050,35650,35650,35650,35600,659
20230919,101800,16099801700,35650,35750,35750,35600,5041
20230919,101700,15919990350,35700,35800,35800,35700,2671
20230919,101600,15824507150,35800,35750,35850,35750,1874
20230919,101500,15757463200,35750,35750,35800,35750,1744
20230919,101400,15695038250,35750,35800,35800,35750,1117
20230919,101300,15655085250,35800,35800,35800,35750,1964
20230919,101200,15584854050,35800,35900,35900,35700,18759
20230919,101100,14913632950,35900,35750,35950,35750,4877
20230919,101000,14738748750,35750,35750,35800,35750,2367
20230919,100900,14654088800,35800,35750,35800,35750,733
20230919,100800,14627874100,35800,35800,35800,35750,1447
20230919,100700,14576136600,35800,35900,35900,35750,6118
20230919,100600,14356995850,35900,35850,35900,35850,910
20230919,100500,14324341550,35900,35900,35950,35850,5692
20230919,100400,14120085650,35900,36050,36050,35900,6150
20230919,100300,13898878250,36050,35950,36050,35900,1420
20230919,100200,13847788850,35950,36050,36050,35900,4339
20230919,100100,13691675350,36000,36050,36050,36000,1286
20230919,100000,13645318700,36100,36100,36100,36050,593
20230919,095900,13623926500,36100,36100,36100,36000,6280
20230919,095800,13397518100,36100,36150,36150,36050,2647
20230919,095700,13301961400,36100,36100,36150,36100,1101
20230919,095600,13262209900,36100,36150,36150,36050,3570
20230919,095500,13133339250,36150,36200,36200,36150,2455
20230919,095400,13044574600,36150,36200,36250,36150,2442
20230919,095300,12956169850,36200,36200,36250,36200,5624
20230919,095200,12752474750,36250,36250,36250,36200,1132
20230919,095100,12711467300,36250,36200,36250,36150,1656
20230919,095000,12651516000,36200,36200,36250,36200,3578
20230919,094900,12521981700,36200,36300,36300,36200,5816
20230919,094800,12311087450,36300,36300,36350,36300,1826
20230919,094700,12244788550,36350,36400,36400,36300,2498
20230919,094600,12153989300,36400,36350,36400,36300,3619
20230919,094500,12022419450,36350,36450,36500,36350,7062
20230919,094400,11765266450,36450,36500,36500,36400,3020
20230919,094300,11655158550,36500,36650,36700,36500,5283
20230919,094200,11461913000,36650,36750,36800,36650,6869
20230919,094100,11209560950,36750,36900,36900,36600,12901
20230919,094000,10735550050,36900,36850,36900,36800,7064
20230919,093900,10474979050,36850,36800,36850,36750,6694
20230919,093800,10228563050,36800,36650,36800,36650,12875
20230919,093700,9755723100,36650,36600,36700,36600,2755
20230919,093600,9654742550,36650,36600,36650,36550,1803
20230919,093500,9588684200,36600,36600,36650,36450,12672
20230919,093400,9124949600,36500,36550,36600,36450,15028
20230919,093300,8576257050,36550,36550,36600,36500,3829
20230919,093200,8436312650,36550,36600,36600,36500,4926
20230919,093100,8256183950,36600,36550,36600,36550,2757
20230919,093000,8155377150,36550,36550,36600,36550,3993
20230919,092900,8009369650,36600,36600,36600,36500,13677
20230919,092800,7509357950,36600,36550,36600,36500,6384
20230919,092700,7276057900,36550,36450,36550,36450,12063
20230919,092600,6835793650,36450,36500,36500,36450,2394
20230919,092500,6748474050,36450,36500,36500,36400,2274
20230919,092400,6665568000,36500,36350,36500,36350,12771
20230919,092300,6200490800,36350,36400,36400,36300,6068
20230919,092200,5980002250,36400,36350,36400,36300,4645
20230919,092100,5811148550,36350,36350,36350,36300,1021
20230919,092000,5774041100,36350,36200,36350,36200,3292
20230919,091900,5654555650,36250,36250,36250,36200,3755
20230919,091800,5518528000,36200,36250,36250,36200,2684
20230919,091700,5421277500,36250,36200,36250,36200,5114
20230919,091600,5235970350,36200,36000,36200,36000,3838
20230919,091500,5097520450,36000,36150,36200,36000,5873
20230919,091400,4885869400,36150,36350,36350,36150,11281
20230919,091300,4477232300,36300,36450,36500,36300,5397
20230919,091200,4280697150,36450,36400,36500,36400,12043
20230919,091100,3841542300,36450,36450,36500,36350,8621
20230919,091000,3527499750,36450,36250,36450,36200,14366
20230919,090900,3005720150,36200,36200,36250,36150,6832
20230919,090800,2758333850,36150,36050,36200,36050,9819
20230919,090700,2403597200,36050,35900,36100,35900,15618
20230919,090600,1841201600,35850,35900,35950,35750,7553
20230919,090500,1570213150,35850,35700,35950,35700,15927
20230919,090400,999498050,35700,35750,35750,35650,6241
20230919,090300,776462350,35700,35500,35750,35500,10217
20230919,090200,412791500,35500,35600,35600,35500,3500
20230919,090100,288346950,35600,35450,35600,35450,4495
20230919,090000,128568600,35450,35400,35600,35400,3604