stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192300,32386497750,30150,30150,30150,30150,22757
20230922,192200,32386497750,30150,30150,30150,30150,0
20230922,192100,32386497750,30150,30150,30150,30150,0
20230922,192000,32386497750,30150,30150,30150,30150,0
20230922,191900,32386497750,30150,30150,30150,30150,0
20230922,191800,32386497750,30150,30150,30150,30150,0
20230922,191700,32386497750,30150,30150,30150,30150,0
20230922,191600,32386497750,30150,30150,30150,30150,0
20230922,191500,32386497750,30150,30150,30150,30150,0
20230922,191400,32386497750,30150,30150,30150,30150,0
20230922,191300,32386497750,30150,30150,30150,30150,0
20230922,191200,32386497750,30150,30150,30150,30150,0
20230922,191100,32386497750,30150,30150,30150,30150,0
20230922,191000,32386497750,30150,30150,30150,30150,0
20230922,190900,32386497750,30150,30150,30150,30150,0
20230922,190800,32386497750,30150,30150,30150,30150,0
20230922,190700,32386497750,30150,30150,30150,30150,0
20230922,190600,32386497750,30150,30150,30150,30150,0
20230922,190500,32386497750,30150,30150,30150,30150,0
20230922,190400,32386497750,30150,30150,30150,30150,0
20230922,190300,32386497750,30150,30150,30150,30150,0
20230922,190200,32386497750,30150,30150,30150,30150,0
20230922,190100,32386497750,30150,30150,30150,30150,0
20230922,190000,32386497750,30150,30150,30150,30150,0
20230922,185900,32386497750,30150,30150,30150,30150,0
20230922,185800,32386497750,30150,30150,30150,30150,0
20230922,185700,32386497750,30150,30150,30150,30150,0
20230922,185600,32386497750,30150,30150,30150,30150,0
20230922,185500,32386497750,30150,30150,30150,30150,0
20230922,185400,32386497750,30150,30150,30150,30150,0
20230922,185300,32386497750,30150,30150,30150,30150,22757
20230922,185200,32386497750,30150,30150,30150,30150,0
20230922,185100,32386497750,30150,30150,30150,30150,0
20230922,185000,32386497750,30150,30150,30150,30150,0
20230922,184900,32386497750,30150,30150,30150,30150,0
20230922,184800,32386497750,30150,30150,30150,30150,0
20230922,184700,32386497750,30150,30150,30150,30150,0
20230922,184600,32386497750,30150,30150,30150,30150,0
20230922,184500,32386497750,30150,30150,30150,30150,0
20230922,184400,32386497750,30150,30150,30150,30150,0
20230922,184300,32386497750,30150,30150,30150,30150,0
20230922,184200,32386497750,30150,30150,30150,30150,0
20230922,184100,32386497750,30150,30150,30150,30150,0
20230922,184000,32386497750,30150,30150,30150,30150,0
20230922,183900,32386497750,30150,30150,30150,30150,0
20230922,183800,32386497750,30150,30150,30150,30150,0
20230922,183700,32386497750,30150,30150,30150,30150,0
20230922,183600,32386497750,30150,30150,30150,30150,0
20230922,183500,32386497750,30150,30150,30150,30150,0
20230922,183400,32386497750,30150,30150,30150,30150,0
20230922,183300,32386497750,30150,30150,30150,30150,0
20230922,183200,32386497750,30150,30150,30150,30150,0
20230922,183100,32386497750,30150,30150,30150,30150,0
20230922,183000,32386497750,30150,30150,30150,30150,0
20230922,182900,32386497750,30150,30150,30150,30150,0
20230922,182800,32386497750,30150,30150,30150,30150,0
20230922,182700,32386497750,30150,30150,30150,30150,0
20230922,182600,32386497750,30150,30150,30150,30150,0
20230922,182500,32386497750,30150,30150,30150,30150,0
20230922,182400,32386497750,30150,30150,30150,30150,0
20230922,182300,32386497750,30150,30150,30150,30150,22757
20230922,182200,32386497750,30150,30150,30150,30150,0
20230922,182100,32386497750,30150,30150,30150,30150,0
20230922,182000,32386497750,30150,30150,30150,30150,0
20230922,181900,32386497750,30150,30150,30150,30150,0
20230922,181800,32386497750,30150,30150,30150,30150,0
20230922,181700,32386497750,30150,30150,30150,30150,0
20230922,181600,32386497750,30150,30150,30150,30150,0
20230922,181500,32386497750,30150,30150,30150,30150,0
20230922,181400,32386497750,30150,30150,30150,30150,0
20230922,181300,32386497750,30150,30150,30150,30150,0
20230922,181200,32386497750,30150,30150,30150,30150,0
20230922,181100,32386497750,30150,30150,30150,30150,0
20230922,181000,32386497750,30150,30150,30150,30150,0
20230922,180900,32386497750,30150,30150,30150,30150,0
20230922,180800,32386497750,30150,30150,30150,30150,0
20230922,180700,32386497750,30150,30150,30150,30150,0
20230922,180600,32386497750,30150,30150,30150,30150,0
20230922,180500,32386497750,30150,30150,30150,30150,0
20230922,180400,32386497750,30150,30150,30150,30150,0
20230922,180300,32386497750,30150,30150,30150,30150,0
20230922,180200,32386497750,30150,30150,30150,30150,0
20230922,180100,32386497750,30150,30150,30150,30150,0
20230922,180000,32386497750,30150,30150,30150,30150,0
20230922,175900,32386497750,30150,30150,30150,30150,0
20230922,175800,32386497750,30150,30150,30150,30150,0
20230922,175700,32386497750,30150,30150,30150,30150,0
20230922,175600,32386497750,30150,30150,30150,30150,0
20230922,175500,32386497750,30150,30150,30150,30150,0
20230922,175400,32386497750,30150,30150,30150,30150,0
20230922,175300,32386497750,30150,30150,30150,30150,22757
20230922,175200,32386497750,30150,30150,30150,30150,0
20230922,175100,32386497750,30150,30150,30150,30150,0
20230922,175000,32386497750,30150,30150,30150,30150,0
20230922,174900,32386497750,30150,30150,30150,30150,0
20230922,174800,32386497750,30150,30150,30150,30150,0
20230922,174700,32386497750,30150,30150,30150,30150,0
20230922,174600,32386497750,30150,30150,30150,30150,0
20230922,174500,32386497750,30150,30150,30150,30150,0
20230922,174400,32386497750,30150,30150,30150,30150,0
20230922,174300,32386497750,30150,30150,30150,30150,0
20230922,174200,32386497750,30150,30150,30150,30150,0
20230922,174100,32386497750,30150,30150,30150,30150,0
20230922,174000,32386497750,30150,30150,30150,30150,0
20230922,173900,32386497750,30150,30150,30150,30150,0
20230922,173800,32386497750,30150,30150,30150,30150,0
20230922,173700,32386497750,30150,30150,30150,30150,0
20230922,173600,32386497750,30150,30150,30150,30150,0
20230922,173500,32386497750,30150,30150,30150,30150,0
20230922,173400,32386497750,30150,30150,30150,30150,0
20230922,173300,32386497750,30150,30150,30150,30150,0
20230922,173200,32386497750,30150,30150,30150,30150,0
20230922,173100,32386497750,30150,30150,30150,30150,0
20230922,173000,32386497750,30150,30150,30150,30150,0
20230922,172900,32386497750,30150,30150,30150,30150,0
20230922,172800,32386497750,30150,30150,30150,30150,0
20230922,172700,32386497750,30150,30150,30150,30150,0
20230922,172600,32386497750,30150,30150,30150,30150,0
20230922,172500,32386497750,30150,30150,30150,30150,0
20230922,172400,32386497750,30150,30150,30150,30150,0
20230922,172300,32386497750,30150,30150,30150,30150,22757
20230922,172200,32386497750,30150,30150,30150,30150,0
20230922,172100,32386497750,30150,30150,30150,30150,0
20230922,172000,32386497750,30150,30150,30150,30150,0
20230922,171900,32386497750,30150,30150,30150,30150,0
20230922,171800,32386497750,30150,30150,30150,30150,0
20230922,171700,32386497750,30150,30150,30150,30150,0
20230922,171600,32386497750,30150,30150,30150,30150,0
20230922,171500,32386497750,30150,30150,30150,30150,0
20230922,171400,32386497750,30150,30150,30150,30150,0
20230922,171300,32386497750,30150,30150,30150,30150,0
20230922,171200,32386497750,30150,30150,30150,30150,0
20230922,171100,32386497750,30150,30150,30150,30150,0
20230922,171000,32386497750,30150,30150,30150,30150,0
20230922,170900,32386497750,30150,30150,30150,30150,0
20230922,170800,32386497750,30150,30150,30150,30150,0
20230922,170700,32386497750,30150,30150,30150,30150,0
20230922,170600,32386497750,30150,30150,30150,30150,0
20230922,170500,32386497750,30150,30150,30150,30150,0
20230922,170400,32386497750,30150,30150,30150,30150,0
20230922,170300,32386497750,30150,30150,30150,30150,0
20230922,170200,32386497750,30150,30150,30150,30150,0
20230922,170100,32386497750,30150,30150,30150,30150,0
20230922,170000,32386497750,30150,30150,30150,30150,0
20230922,165900,32386497750,30150,30150,30150,30150,0
20230922,165800,32386497750,30150,30150,30150,30150,0
20230922,165700,32386497750,30150,30150,30150,30150,0
20230922,165600,32386497750,30150,30150,30150,30150,0
20230922,165500,32386497750,30150,30150,30150,30150,0
20230922,165400,32386497750,30150,30150,30150,30150,0
20230922,165300,32386497750,30150,30150,30150,30150,22757
20230922,165200,32386497750,30150,30150,30150,30150,0
20230922,165100,32386497750,30150,30150,30150,30150,0
20230922,165000,32386497750,30150,30150,30150,30150,0
20230922,164900,32386497750,30150,30150,30150,30150,0
20230922,164800,32386497750,30150,30150,30150,30150,0
20230922,164700,32386497750,30150,30150,30150,30150,0
20230922,164600,32386497750,30150,30150,30150,30150,0
20230922,164500,32386497750,30150,30150,30150,30150,0
20230922,164400,32386497750,30150,30150,30150,30150,0
20230922,164300,32386497750,30150,30150,30150,30150,0
20230922,164200,32386497750,30150,30150,30150,30150,0
20230922,164100,32386497750,30150,30150,30150,30150,0
20230922,164000,32386497750,30150,30150,30150,30150,0
20230922,163900,32386497750,30150,30150,30150,30150,0
20230922,163800,32386497750,30150,30150,30150,30150,0
20230922,163700,32386497750,30150,30150,30150,30150,0
20230922,163600,32386497750,30150,30150,30150,30150,0
20230922,163500,32386497750,30150,30150,30150,30150,0
20230922,163400,32386497750,30150,30150,30150,30150,0
20230922,163300,32386497750,30150,30150,30150,30150,0
20230922,163200,32386497750,30150,30150,30150,30150,0
20230922,163100,32386497750,30150,30150,30150,30150,0
20230922,163000,32386497750,30150,30150,30150,30150,0
20230922,162900,32386497750,30150,30150,30150,30150,0
20230922,162800,32386497750,30150,30150,30150,30150,0
20230922,162700,32386497750,30150,30150,30150,30150,0
20230922,162600,32386497750,30150,30150,30150,30150,0
20230922,162500,32386497750,30150,30150,30150,30150,0
20230922,162400,32386497750,30150,30150,30150,30150,0
20230922,162300,32386497750,30150,30150,30150,30150,22757
20230922,162200,32386497750,30150,30150,30150,30150,0
20230922,162100,32386497750,30150,30150,30150,30150,0
20230922,162000,32386497750,30150,30150,30150,30150,0
20230922,161900,32386497750,30150,30150,30150,30150,0
20230922,161800,32386497750,30150,30150,30150,30150,0
20230922,161700,32386497750,30150,30150,30150,30150,0
20230922,161600,32386497750,30150,30150,30150,30150,0
20230922,161500,32386497750,30150,30150,30150,30150,0
20230922,161400,32386497750,30150,30150,30150,30150,0
20230922,161300,32386497750,30150,30150,30150,30150,0
20230922,161200,32386497750,30150,30150,30150,30150,0
20230922,161100,32386497750,30150,30150,30150,30150,0
20230922,161000,32386497750,30150,30150,30150,30150,0
20230922,160900,32386497750,30150,30150,30150,30150,0
20230922,160800,32386497750,30150,30150,30150,30150,0
20230922,160700,32386497750,30150,30150,30150,30150,0
20230922,160600,32386497750,30150,30150,30150,30150,0
20230922,160500,32386497750,30150,30150,30150,30150,0
20230922,160400,32386497750,30150,30150,30150,30150,0
20230922,160300,32386497750,30150,30150,30150,30150,0
20230922,160200,32386497750,30150,30150,30150,30150,0
20230922,160100,32386497750,30150,30150,30150,30150,0
20230922,160000,32386497750,30150,30150,30150,30150,0
20230922,155900,32386497750,30150,30150,30150,30150,0
20230922,155800,32386497750,30150,30150,30150,30150,0
20230922,155700,32386497750,30150,30150,30150,30150,0
20230922,155600,32386497750,30150,30150,30150,30150,0
20230922,155500,32386497750,30150,30150,30150,30150,0
20230922,155400,32386497750,30150,30150,30150,30150,0
20230922,155300,32386497750,30150,30150,30150,30150,22757
20230922,155200,32386497750,30150,30150,30150,30150,0
20230922,155100,32386497750,30150,30150,30150,30150,0
20230922,155000,32386497750,30150,30150,30150,30150,0
20230922,154900,32386497750,30150,30150,30150,30150,0
20230922,154800,32386497750,30150,30150,30150,30150,0
20230922,154700,32386497750,30150,30150,30150,30150,0
20230922,154600,32386497750,30150,30150,30150,30150,0
20230922,154500,32386497750,30150,30150,30150,30150,0
20230922,154400,32386497750,30150,30150,30150,30150,0
20230922,154300,32386497750,30150,30150,30150,30150,0
20230922,154200,32386497750,30150,30150,30150,30150,0
20230922,154100,32386497750,30150,30150,30150,30150,0
20230922,154000,32386497750,30150,30150,30150,30150,0
20230922,153900,32386497750,30150,30150,30150,30150,0
20230922,153800,32386497750,30150,30150,30150,30150,0
20230922,153700,32386497750,30150,30150,30150,30150,0
20230922,153600,32386497750,30150,30150,30150,30150,0
20230922,153500,32386497750,30150,30150,30150,30150,0
20230922,153400,32386497750,30150,30150,30150,30150,0
20230922,153300,32386497750,30150,30150,30150,30150,0
20230922,153200,32386497750,30150,30150,30150,30150,0
20230922,153100,32386497750,30150,30150,30150,30150,0
20230922,153000,32386497750,30150,30150,30150,30150,22757
20230922,152900,31700374200,30150,30150,30150,30150,0
20230922,152800,31700374200,30150,30150,30150,30150,0
20230922,152700,31700374200,30150,30150,30150,30150,0
20230922,152600,31700374200,30150,30150,30150,30150,0
20230922,152500,31700374200,30150,30150,30150,30150,0
20230922,152400,31700374200,30150,30150,30150,30150,0
20230922,152300,31700374200,30150,30150,30150,30150,0
20230922,152200,31700374200,30150,30150,30150,30150,0
20230922,152100,31700374200,30150,30150,30150,30150,0
20230922,152000,31700374200,30150,30150,30150,30150,0
20230922,151900,31700374200,30150,30150,30200,30150,1119
20230922,151800,31666614900,30200,30150,30200,30100,10120
20230922,151700,31361053150,30150,30100,30200,30100,912
20230922,151600,31333585550,30100,30150,30200,30100,1884
20230922,151500,31276805150,30150,30150,30200,30050,2377
20230922,151400,31205180300,30150,30150,30150,30050,5938
20230922,151300,31026385400,30100,30150,30150,30100,1023
20230922,151200,30995585800,30100,30200,30200,30100,2152
20230922,151100,30930710300,30150,30150,30200,30150,1378
20230922,151000,30889132450,30150,30200,30200,30150,3175
20230922,150900,30793289950,30200,30150,30200,30150,1147
20230922,150800,30758689250,30150,30200,30200,30150,1251
20230922,150700,30720945850,30200,30150,30200,30100,2406
20230922,150600,30648385200,30200,30250,30250,30150,4070
20230922,150500,30525563850,30250,30250,30250,30200,2354
20230922,150400,30454465100,30200,30250,30250,30200,864
20230922,150300,30428353300,30250,30300,30300,30200,1407
20230922,150200,30385809400,30300,30300,30350,30250,4119
20230922,150100,30260999600,30300,30350,30350,30300,719
20230922,150000,30239199250,30350,30350,30350,30300,2150
20230922,145900,30174015850,30300,30350,30350,30300,1904
20230922,145800,30116251200,30350,30350,30350,30300,745
20230922,145700,30093647050,30350,30400,30400,30300,1580
20230922,145600,30045736750,30400,30350,30400,30300,2857
20230922,145500,29959019150,30350,30300,30350,30300,296
20230922,145400,29950047400,30350,30450,30450,30250,6288
20230922,145300,29759046400,30450,30400,30450,30400,1176
20230922,145200,29723275050,30450,30400,30450,30400,1325
20230922,145100,29682942450,30400,30450,30450,30400,252
20230922,145000,29675279400,30400,30450,30450,30400,1559
20230922,144900,29627860100,30450,30400,30450,30400,670
20230922,144800,29607464600,30450,30400,30450,30400,1246
20230922,144700,29569562850,30400,30400,30400,30350,1677
20230922,144600,29518582300,30400,30300,30400,30250,6409
20230922,144500,29324228800,30250,30250,30300,30250,726
20230922,144400,29302262600,30250,30200,30300,30150,3821
20230922,144300,29186793200,30200,30200,30200,30150,545
20230922,144200,29170344550,30200,30200,30200,30150,1588
20230922,144100,29122401550,30150,30200,30200,30150,2213
20230922,144000,29055581050,30200,30250,30250,30150,2044
20230922,143900,28993856600,30250,30250,30250,30200,583
20230922,143800,28976238350,30250,30250,30250,30200,748
20230922,143700,28953641600,30200,30250,30250,30200,849
20230922,143600,28927988350,30200,30250,30250,30200,787
20230922,143500,28904205100,30200,30200,30250,30200,784
20230922,143400,28880506250,30200,30250,30250,30200,512
20230922,143300,28865030800,30200,30200,30250,30200,821
20230922,143200,28840232000,30200,30250,30250,30200,592
20230922,143100,28822343050,30200,30250,30250,30200,541
20230922,143000,28805992350,30250,30200,30250,30200,771
20230922,142900,28782695700,30200,30200,30250,30200,778
20230922,142800,28759188600,30200,30250,30250,30200,295
20230922,142700,28750274750,30250,30200,30250,30200,514
20230922,142600,28734739550,30200,30250,30250,30200,460
20230922,142500,28720832850,30250,30200,30250,30200,808
20230922,142400,28696406450,30200,30200,30250,30150,5611
20230922,142300,28526955750,30200,30200,30200,30150,1284
20230922,142200,28488194200,30150,30200,30200,30150,502
20230922,142100,28473050250,30200,30200,30200,30150,1317
20230922,142000,28433295150,30150,30150,30200,30150,879
20230922,141900,28406781750,30150,30200,30200,30150,744
20230922,141800,28384342950,30200,30200,30200,30150,632
20230922,141700,28365269900,30200,30150,30200,30150,725
20230922,141600,28343392550,30150,30150,30200,30150,914
20230922,141500,28315820050,30200,30250,30250,30150,821
20230922,141400,28291026350,30250,30250,30250,30200,859
20230922,141300,28265078250,30200,30250,30250,30200,1284
20230922,141200,28226294900,30200,30250,30300,30200,3602
20230922,141100,28117328850,30250,30250,30300,30250,947
20230922,141000,28088644000,30250,30300,30300,30250,578
20230922,140900,28071141000,30300,30250,30300,30250,551
20230922,140800,28054463100,30300,30300,30300,30250,744
20230922,140700,28031939300,30250,30250,30300,30250,503
20230922,140600,28016713350,30300,30300,30300,30250,470
20230922,140500,28002482700,30300,30250,30300,30250,648
20230922,140400,27982861250,30300,30300,30300,30250,644
20230922,140300,27963351200,30300,30300,30300,30250,407
20230922,140200,27951030050,30250,30250,30300,30250,657
20230922,140100,27931139950,30300,30300,30300,30250,666
20230922,140000,27910970750,30300,30250,30300,30250,430
20230922,135900,27897954800,30300,30300,30300,30250,565
20230922,135800,27880846350,30250,30250,30300,30250,673
20230922,135700,27860467250,30300,30250,30300,30250,410
20230922,135600,27848059050,30300,30300,30300,30250,571
20230922,135500,27830767650,30250,30300,30300,30250,375
20230922,135400,27819412100,30300,30300,30300,30250,857
20230922,135300,27793457000,30300,30300,30300,30250,642
20230922,135200,27774017900,30300,30200,30300,30200,3727
20230922,135100,27661190850,30250,30250,30250,30200,619
20230922,135000,27642483200,30200,30250,30250,30200,1052
20230922,134900,27610677100,30200,30200,30250,30200,793
20230922,134800,27586711150,30250,30200,30250,30200,2906
20230922,134700,27498922350,30150,30200,30200,30150,557
20230922,134600,27482115050,30200,30200,30200,30150,249
20230922,134500,27474603900,30200,30200,30200,30150,536
20230922,134400,27458428150,30200,30200,30250,30150,661
20230922,134300,27438455950,30200,30200,30250,30200,975
20230922,134200,27408998100,30200,30300,30300,30200,897
20230922,134100,27381855300,30300,30250,30300,30250,1436
20230922,134000,27338400150,30300,30350,30350,30250,2838
20230922,133900,27252426700,30300,30350,30350,30300,496
20230922,133800,27237393500,30350,30350,30350,30300,1033
20230922,133700,27206085900,30350,30350,30350,30300,580
20230922,133600,27188492950,30350,30350,30350,30300,466
20230922,133500,27174356000,30350,30250,30350,30250,2778
20230922,133400,27090222950,30250,30200,30250,30100,2541
20230922,133300,27013508500,30150,30100,30200,30100,1514
20230922,133200,26967861000,30100,30150,30200,30100,2047
20230922,133100,26906174300,30150,30150,30150,30050,2742
20230922,133000,26823557800,30150,30100,30150,30100,1089
20230922,132900,26790769000,30150,30150,30200,30100,1631
20230922,132800,26741630500,30200,30200,30200,30150,933
20230922,132700,26713488200,30200,30150,30200,30150,3380
20230922,132600,26611529000,30150,30200,30250,30150,1620
20230922,132500,26562597250,30200,30300,30300,30200,1007
20230922,132400,26532141350,30250,30300,30300,30250,937
20230922,132300,26503785050,30300,30300,30300,30250,850
20230922,132200,26478056600,30300,30350,30350,30250,2120
20230922,132100,26413809950,30350,30350,30400,30300,2429
20230922,132000,26340076950,30350,30400,30400,30350,341
20230922,131900,26329718550,30400,30400,30400,30350,924
20230922,131800,26301635900,30400,30350,30400,30350,3102
20230922,131700,26207373200,30400,30350,30400,30350,1153
20230922,131600,26172349900,30350,30450,30500,30350,3120
20230922,131500,26077444500,30500,30550,30600,30450,16235
20230922,131400,25582056550,30600,30600,30600,30550,850
20230922,131300,25556061450,30600,30600,30600,30550,582
20230922,131200,25538264450,30600,30600,30600,30550,989
20230922,131100,25508018550,30600,30600,30600,30550,579
20230922,131000,25490315500,30550,30600,30600,30550,488
20230922,130900,25475397400,30550,30600,30600,30550,633
20230922,130800,25456044300,30550,30550,30600,30550,407
20230922,130700,25443601600,30550,30600,30600,30550,652
20230922,130600,25423661800,30600,30550,30600,30550,589
20230922,130500,25405656300,30600,30550,30600,30550,564
20230922,130400,25388420250,30600,30600,30600,30550,352
20230922,130300,25377659150,30550,30600,30650,30550,1677
20230922,130200,25326345100,30600,30600,30650,30600,701
20230922,130100,25304883200,30650,30650,30700,30600,1532
20230922,130000,25257928900,30650,30700,30700,30650,2602
20230922,125900,25178059650,30700,30750,30750,30700,425
20230922,125800,25165005150,30700,30700,30750,30700,349
20230922,125700,25154282200,30700,30750,30750,30700,380
20230922,125600,25142609950,30750,30750,30750,30700,784
20230922,125500,25118525450,30750,30700,30750,30700,547
20230922,125400,25101720350,30750,30750,30750,30700,623
20230922,125300,25082575850,30750,30750,30750,30700,1095
20230922,125200,25048932000,30700,30700,30750,30700,826
20230922,125100,25023555950,30750,30700,30750,30700,575
20230922,125000,25005896400,30750,30750,30750,30700,431
20230922,124900,24992647550,30750,30700,30750,30700,417
20230922,124800,24979838250,30700,30700,30750,30700,565
20230922,124700,24962478250,30700,30750,30750,30700,260
20230922,124600,24954493950,30750,30700,30750,30700,511
20230922,124500,24938794200,30750,30750,30750,30700,347
20230922,124400,24928129100,30700,30700,30750,30650,3052
20230922,124300,24834436300,30700,30650,30700,30650,362
20230922,124200,24823329150,30700,30650,30700,30650,584
20230922,124100,24805422550,30650,30650,30700,30650,431
20230922,124000,24792204950,30700,30700,30700,30650,1092
20230922,123900,24758689950,30650,30650,30700,30650,642
20230922,123800,24738999450,30650,30700,30700,30650,349
20230922,123700,24728292450,30700,30650,30700,30650,431
20230922,123600,24715071700,30700,30700,30700,30650,419
20230922,123500,24702218350,30650,30650,30700,30650,229
20230922,123400,24695197550,30650,30700,30700,30650,456
20230922,123300,24681210500,30700,30650,30700,30650,981
20230922,123200,24651126600,30600,30650,30650,30600,579
20230922,123100,24633388700,30600,30650,30700,30600,1651
20230922,123000,24582806200,30650,30650,30650,30600,1477
20230922,122900,24537545050,30650,30650,30650,30600,1114
20230922,122800,24503433600,30600,30600,30650,30600,650
20230922,122700,24483538600,30650,30600,30650,30600,882
20230922,122600,24456532600,30600,30600,30650,30600,816
20230922,122500,24431557800,30600,30600,30650,30600,313
20230922,122400,24421974850,30600,30650,30700,30600,409
20230922,122300,24409444100,30650,30650,30700,30600,2122
20230922,122200,24344404650,30700,30700,30700,30650,358
20230922,122100,24333422350,30650,30650,30700,30650,472
20230922,122000,24318946350,30700,30700,30700,30650,653
20230922,121900,24298909850,30700,30700,30700,30650,1081
20230922,121800,24265770450,30650,30700,30700,30650,391
20230922,121700,24253774050,30650,30600,30700,30550,2813
20230922,121600,24167660900,30600,30550,30600,30550,796
20230922,121500,24143320250,30600,30550,30600,30500,5493
20230922,121400,23975483350,30550,30550,30550,30500,508
20230922,121300,23959976800,30550,30500,30550,30500,736
20230922,121200,23937516650,30500,30500,30550,30500,1066
20230922,121100,23904964850,30550,30500,30550,30500,494
20230922,121000,23889885700,30500,30500,30550,30500,331
20230922,120900,23879781900,30500,30500,30550,30500,2075
20230922,120800,23816443700,30550,30500,30550,30500,572
20230922,120700,23798986400,30500,30500,30550,30500,542
20230922,120600,23782448300,30500,30500,30550,30500,271
20230922,120500,23774178950,30550,30500,30550,30500,555
20230922,120400,23757236900,30500,30550,30550,30500,308
20230922,120300,23747840300,30500,30500,30550,30500,543
20230922,120200,23731271050,30500,30500,30550,30500,422
20230922,120100,23718390550,30550,30500,30550,30500,472
20230922,120000,23703985850,30500,30500,30550,30500,453
20230922,115900,23690162250,30500,30500,30550,30500,962
20230922,115800,23660811300,30500,30550,30550,30500,534
20230922,115700,23644507850,30550,30500,30550,30500,1410
20230922,115600,23601466800,30500,30500,30500,30450,965
20230922,115500,23572046700,30500,30500,30500,30450,457
20230922,115400,23558120000,30500,30500,30500,30450,1446
20230922,115300,23514025950,30500,30450,30500,30450,681
20230922,115200,23493272950,30500,30500,30500,30400,1170
20230922,115100,23457622500,30450,30400,30500,30400,712
20230922,115000,23435935750,30400,30450,30450,30400,1247
20230922,114900,23397973800,30450,30400,30500,30400,1037
20230922,114800,23366410300,30450,30450,30450,30400,902
20230922,114700,23338965300,30450,30450,30450,30400,974
20230922,114600,23309329800,30450,30450,30450,30400,1619
20230922,114500,23260045150,30400,30400,30450,30400,380
20230922,114400,23248486800,30450,30400,30450,30350,1154
20230922,114300,23213408300,30400,30350,30400,30300,2201
20230922,114200,23146568550,30350,30400,30400,30350,767
20230922,114100,23123284200,30350,30500,30550,30350,4138
20230922,114000,22997259200,30500,30500,30550,30500,936
20230922,113900,22968702800,30500,30600,30600,30500,1980
20230922,113800,22908239750,30600,30550,30600,30550,645
20230922,113700,22888519650,30550,30550,30600,30550,741
20230922,113600,22865868600,30550,30500,30650,30500,6663
20230922,113500,22662237750,30550,30500,30550,30450,1609
20230922,113400,22613160150,30500,30500,30600,30450,4346
20230922,113300,22480514600,30450,30550,30550,30450,2421
20230922,113200,22406658750,30550,30550,30600,30550,699
20230922,113100,22385294550,30600,30550,30600,30550,1561
20230922,113000,22337547500,30550,30550,30600,30500,1990
20230922,112900,22276800850,30600,30550,30650,30500,5860
20230922,112800,22097447500,30550,30450,30550,30450,2482
20230922,112700,22021756750,30450,30350,30500,30350,4264
20230922,112600,21891988850,30350,30350,30400,30350,831
20230922,112500,21866736150,30400,30400,30400,30350,1599
20230922,112400,21818171800,30350,30250,30400,30200,7300
20230922,112300,21596987150,30200,30300,30300,30200,2026
20230922,112200,21535689000,30250,30300,30300,30250,3532
20230922,112100,21428761500,30300,30200,30300,30200,2993
20230922,112000,21338226350,30250,30100,30250,30100,3134
20230922,111900,21243664250,30100,30050,30150,30050,2412
20230922,111800,21171072000,30100,30050,30100,30050,1085
20230922,111700,21138430550,30050,30000,30100,30000,3671
20230922,111600,21028116600,30050,30000,30050,29950,2568
20230922,111500,20951073550,29950,29950,30000,29950,996
20230922,111400,20921212500,30000,30000,30000,29950,824
20230922,111300,20896526500,30000,30000,30000,29950,1529
20230922,111200,20850716150,30000,30050,30100,30000,4676
20230922,111100,20710381250,30050,30000,30100,30000,3363
20230922,111000,20609298950,30000,30000,30050,30000,2373
20230922,110900,20538004200,30050,30000,30050,30000,2461
20230922,110800,20464126400,30000,29950,30000,29950,754
20230922,110700,20441517850,29950,30000,30000,29950,2688
20230922,110600,20360914250,30000,29900,30000,29900,835
20230922,110500,20335908400,29950,29950,29950,29900,2899
20230922,110400,20249100750,29950,29900,29950,29900,2985
20230922,110300,20159814750,29900,29900,29900,29850,738
20230922,110200,20137756650,29850,29900,29900,29850,987
20230922,110100,20108260350,29850,29850,29900,29850,1930
20230922,110000,20050565700,29850,29900,29900,29850,1466
20230922,105900,20006746500,29850,29850,29900,29850,1003
20230922,105800,19976794250,29900,29850,29900,29850,1642
20230922,105700,19927735150,29850,29750,29900,29750,5018
20230922,105600,19778076600,29800,29800,29800,29750,1047
20230922,105500,19746909100,29800,29750,29800,29750,282
20230922,105400,19738510500,29800,29750,29800,29700,1068
20230922,105300,19706738950,29750,29800,29850,29750,1206
20230922,105200,19670813400,29800,29750,29800,29700,6149
20230922,105100,19487811550,29750,29800,29800,29700,5360
20230922,105000,19328394500,29750,29800,29800,29750,941
20230922,104900,19300396000,29800,29850,29850,29750,825
20230922,104800,19275818150,29850,29800,29850,29800,4971
20230922,104700,19127654800,29850,29850,29850,29800,630
20230922,104600,19108862700,29800,29850,29850,29800,888
20230922,104500,19082366500,29850,29850,29850,29800,2187
20230922,104400,19017118950,29850,29850,29850,29800,1976
20230922,104300,18958189250,29850,29750,29850,29750,8372
20230922,104200,18708589200,29800,29650,29800,29650,3710
20230922,104100,18598347550,29650,29650,29650,29600,2911
20230922,104000,18512043300,29650,29600,29650,29550,979
20230922,103900,18483069250,29600,29600,29600,29550,3594
20230922,103800,18376693500,29600,29550,29600,29500,2033
20230922,103700,18316621150,29550,29500,29600,29500,5168
20230922,103600,18163909250,29500,29550,29550,29450,3303
20230922,103500,18066439850,29550,29500,29550,29450,3449
20230922,103400,17964699350,29450,29450,29500,29450,717
20230922,103300,17943572300,29450,29450,29500,29450,745
20230922,103200,17921619900,29400,29450,29500,29400,1865
20230922,103100,17866715600,29400,29450,29500,29400,2865
20230922,103000,17782347900,29450,29450,29500,29400,3186
20230922,102900,17688548750,29450,29450,29450,29400,909
20230922,102800,17661817100,29450,29450,29450,29400,310
20230922,102700,17652697900,29400,29500,29550,29400,7745
20230922,102600,17424363800,29500,29450,29550,29450,3552
20230922,102500,17319662850,29450,29400,29450,29350,978
20230922,102400,17290903100,29350,29350,29450,29350,895
20230922,102300,17264605200,29350,29400,29400,29350,2088
20230922,102200,17203277300,29400,29400,29400,29350,1697
20230922,102100,17153398550,29350,29250,29400,29250,1060
20230922,102000,17122291200,29300,29300,29350,29250,2731
20230922,101900,17042215900,29350,29250,29350,29250,1836
20230922,101800,16988441900,29250,29350,29350,29250,1851
20230922,101700,16934203100,29300,29450,29450,29300,4446
20230922,101600,16803561800,29450,29450,29450,29400,844
20230922,101500,16778718350,29450,29450,29450,29400,1673
20230922,101400,16729505300,29450,29450,29500,29400,1187
20230922,101300,16694563200,29450,29300,29500,29300,3969
20230922,101200,16577869900,29300,29250,29350,29200,3698
20230922,101100,16469575600,29200,29250,29250,29200,3285
20230922,101000,16373505700,29250,29250,29250,29200,822
20230922,100900,16349485550,29250,29200,29250,29200,1828
20230922,100800,16296092050,29250,29250,29250,29200,1304
20230922,100700,16257963750,29200,29200,29250,29200,1570
20230922,100600,16212103750,29150,29200,29250,29150,7973
20230922,100500,15979505950,29200,29100,29200,29100,3216
20230922,100400,15885686600,29100,29050,29150,29050,4103
20230922,100300,15766399550,29050,29100,29100,29000,5636
20230922,100200,15602651300,29150,29150,29200,29050,8922
20230922,100100,15342872800,29150,29150,29200,29100,3074
20230922,100000,15253245950,29150,29150,29200,29100,11010
20230922,095900,14932507000,29150,29200,29250,29150,2045
20230922,095800,14872788800,29200,29400,29400,29150,27266
20230922,095700,14074971950,29350,29400,29400,29350,1546
20230922,095600,14029575800,29400,29400,29400,29350,1808
20230922,095500,13976443350,29400,29350,29400,29300,2588
20230922,095400,13900489050,29350,29350,29350,29300,3092
20230922,095300,13809861950,29300,29400,29400,29300,3126
20230922,095200,13718123100,29350,29300,29350,29250,7175
20230922,095100,13507618550,29300,29250,29300,29250,2111
20230922,095000,13445802400,29250,29450,29450,29250,14107
20230922,094900,13032268550,29400,29400,29450,29400,4539
20230922,094800,12898782350,29450,29400,29450,29400,1324
20230922,094700,12859822600,29400,29350,29450,29350,3120
20230922,094600,12768130700,29400,29450,29450,29350,4895
20230922,094500,12624254750,29450,29500,29500,29400,9833
20230922,094400,12334386400,29550,29600,29700,29500,5668
20230922,094300,12166819550,29600,29700,29750,29550,10284
20230922,094200,11861922150,29650,29700,29700,29650,4950
20230922,094100,11715002650,29750,29650,29750,29600,6152
20230922,094000,11532456550,29600,29650,29700,29600,5019
20230922,093900,11383647650,29700,29600,29700,29600,4500
20230922,093800,11250178300,29650,29600,29650,29500,8119
20230922,093700,11010100600,29600,29500,29600,29450,6249
20230922,093600,10825653050,29450,29550,29550,29450,2635
20230922,093500,10747967650,29500,29500,29600,29500,7761
20230922,093400,10518786500,29500,29350,29550,29350,8362
20230922,093300,10272617350,29350,29200,29400,29200,7285
20230922,093200,10059006750,29250,29250,29300,29200,5051
20230922,093100,9911314350,29300,29300,29400,29200,6395
20230922,093000,9723913000,29350,29300,29400,29200,27370
20230922,092900,8923379000,29350,29550,29550,29350,16810
20230922,092800,8427976000,29550,29550,29600,29500,4912
20230922,092700,8282793250,29550,29650,29650,29500,14348
20230922,092600,7858471000,29600,29650,29650,29600,5802
20230922,092500,7686569950,29650,29700,29700,29600,4476
20230922,092400,7553834350,29700,29750,29800,29650,8876
20230922,092300,7290228350,29800,29600,29850,29600,14153
20230922,092200,6869274350,29650,29850,29950,29600,15564
20230922,092100,6405567500,29900,30000,30000,29900,13175
20230922,092000,6011235100,30000,30050,30100,29950,18151
20230922,091900,5466612000,30050,30200,30250,30000,14595
20230922,091800,5027676900,30250,30300,30400,30200,10544
20230922,091700,4708579550,30300,30300,30350,30250,5987
20230922,091600,4527215550,30300,30250,30300,30200,2259
20230922,091500,4458873300,30200,30200,30250,30200,1117
20230922,091400,4425111550,30200,30250,30250,30150,2957
20230922,091300,4335790550,30250,30150,30300,30100,4636
20230922,091200,4195690350,30150,30100,30150,30050,2248
20230922,091100,4127981200,30150,30150,30200,30050,10865
20230922,091000,3800949650,30200,30150,30200,30100,7424
20230922,090900,3577091250,30150,30200,30250,30100,7752
20230922,090800,3343232050,30200,30200,30350,30150,8926
20230922,090700,3073232300,30250,30150,30250,30100,6455
20230922,090600,2878487350,30150,30200,30200,29950,13088
20230922,090500,2485080650,30200,30550,30600,30150,18791
20230922,090400,1914122550,30550,30650,30700,30550,9643
20230922,090300,1618905150,30650,30700,30750,30550,12663
20230922,090200,1230883000,30700,30700,30750,30600,5226
20230922,090100,1070511050,30700,30700,30900,30600,7053
20230922,090000,853672450,30600,30400,30850,30350,26160