stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194200,53488793200,25750,25750,25750,25750,44085
20230922,194100,53488793200,25750,25750,25750,25750,0
20230922,194000,53488793200,25750,25750,25750,25750,0
20230922,193900,53488793200,25750,25750,25750,25750,0
20230922,193800,53488793200,25750,25750,25750,25750,0
20230922,193700,53488793200,25750,25750,25750,25750,0
20230922,193600,53488793200,25750,25750,25750,25750,0
20230922,193500,53488793200,25750,25750,25750,25750,0
20230922,193400,53488793200,25750,25750,25750,25750,0
20230922,193300,53488793200,25750,25750,25750,25750,0
20230922,193200,53488793200,25750,25750,25750,25750,0
20230922,193100,53488793200,25750,25750,25750,25750,0
20230922,193000,53488793200,25750,25750,25750,25750,0
20230922,192900,53488793200,25750,25750,25750,25750,0
20230922,192800,53488793200,25750,25750,25750,25750,0
20230922,192700,53488793200,25750,25750,25750,25750,0
20230922,192600,53488793200,25750,25750,25750,25750,0
20230922,192500,53488793200,25750,25750,25750,25750,0
20230922,192400,53488793200,25750,25750,25750,25750,0
20230922,192300,53488793200,25750,25750,25750,25750,0
20230922,192200,53488793200,25750,25750,25750,25750,0
20230922,192100,53488793200,25750,25750,25750,25750,0
20230922,192000,53488793200,25750,25750,25750,25750,0
20230922,191900,53488793200,25750,25750,25750,25750,0
20230922,191800,53488793200,25750,25750,25750,25750,0
20230922,191700,53488793200,25750,25750,25750,25750,0
20230922,191600,53488793200,25750,25750,25750,25750,0
20230922,191500,53488793200,25750,25750,25750,25750,0
20230922,191400,53488793200,25750,25750,25750,25750,0
20230922,191300,53488793200,25750,25750,25750,25750,0
20230922,191200,53488793200,25750,25750,25750,25750,44085
20230922,191100,53488793200,25750,25750,25750,25750,0
20230922,191000,53488793200,25750,25750,25750,25750,0
20230922,190900,53488793200,25750,25750,25750,25750,0
20230922,190800,53488793200,25750,25750,25750,25750,0
20230922,190700,53488793200,25750,25750,25750,25750,0
20230922,190600,53488793200,25750,25750,25750,25750,0
20230922,190500,53488793200,25750,25750,25750,25750,0
20230922,190400,53488793200,25750,25750,25750,25750,0
20230922,190300,53488793200,25750,25750,25750,25750,0
20230922,190200,53488793200,25750,25750,25750,25750,0
20230922,190100,53488793200,25750,25750,25750,25750,0
20230922,190000,53488793200,25750,25750,25750,25750,0
20230922,185900,53488793200,25750,25750,25750,25750,0
20230922,185800,53488793200,25750,25750,25750,25750,0
20230922,185700,53488793200,25750,25750,25750,25750,0
20230922,185600,53488793200,25750,25750,25750,25750,0
20230922,185500,53488793200,25750,25750,25750,25750,0
20230922,185400,53488793200,25750,25750,25750,25750,0
20230922,185300,53488793200,25750,25750,25750,25750,0
20230922,185200,53488793200,25750,25750,25750,25750,0
20230922,185100,53488793200,25750,25750,25750,25750,0
20230922,185000,53488793200,25750,25750,25750,25750,0
20230922,184900,53488793200,25750,25750,25750,25750,0
20230922,184800,53488793200,25750,25750,25750,25750,0
20230922,184700,53488793200,25750,25750,25750,25750,0
20230922,184600,53488793200,25750,25750,25750,25750,0
20230922,184500,53488793200,25750,25750,25750,25750,0
20230922,184400,53488793200,25750,25750,25750,25750,0
20230922,184300,53488793200,25750,25750,25750,25750,0
20230922,184200,53488793200,25750,25750,25750,25750,44085
20230922,184100,53488793200,25750,25750,25750,25750,0
20230922,184000,53488793200,25750,25750,25750,25750,0
20230922,183900,53488793200,25750,25750,25750,25750,0
20230922,183800,53488793200,25750,25750,25750,25750,0
20230922,183700,53488793200,25750,25750,25750,25750,0
20230922,183600,53488793200,25750,25750,25750,25750,0
20230922,183500,53488793200,25750,25750,25750,25750,0
20230922,183400,53488793200,25750,25750,25750,25750,0
20230922,183300,53488793200,25750,25750,25750,25750,0
20230922,183200,53488793200,25750,25750,25750,25750,0
20230922,183100,53488793200,25750,25750,25750,25750,0
20230922,183000,53488793200,25750,25750,25750,25750,0
20230922,182900,53488793200,25750,25750,25750,25750,0
20230922,182800,53488793200,25750,25750,25750,25750,0
20230922,182700,53488793200,25750,25750,25750,25750,0
20230922,182600,53488793200,25750,25750,25750,25750,0
20230922,182500,53488793200,25750,25750,25750,25750,0
20230922,182400,53488793200,25750,25750,25750,25750,0
20230922,182300,53488793200,25750,25750,25750,25750,0
20230922,182200,53488793200,25750,25750,25750,25750,0
20230922,182100,53488793200,25750,25750,25750,25750,0
20230922,182000,53488793200,25750,25750,25750,25750,0
20230922,181900,53488793200,25750,25750,25750,25750,0
20230922,181800,53488793200,25750,25750,25750,25750,0
20230922,181700,53488793200,25750,25750,25750,25750,0
20230922,181600,53488793200,25750,25750,25750,25750,0
20230922,181500,53488793200,25750,25750,25750,25750,0
20230922,181400,53488793200,25750,25750,25750,25750,0
20230922,181300,53488793200,25750,25750,25750,25750,0
20230922,181200,53488793200,25750,25750,25750,25750,44085
20230922,181100,53488793200,25750,25750,25750,25750,0
20230922,181000,53488793200,25750,25750,25750,25750,0
20230922,180900,53488793200,25750,25750,25750,25750,0
20230922,180800,53488793200,25750,25750,25750,25750,0
20230922,180700,53488793200,25750,25750,25750,25750,0
20230922,180600,53488793200,25750,25750,25750,25750,0
20230922,180500,53488793200,25750,25750,25750,25750,0
20230922,180400,53488793200,25750,25750,25750,25750,0
20230922,180300,53488793200,25750,25750,25750,25750,0
20230922,180200,53488793200,25750,25750,25750,25750,0
20230922,180100,53488793200,25750,25750,25750,25750,0
20230922,180000,53488793200,25750,25750,25750,25750,0
20230922,175900,53488793200,25750,25750,25750,25750,0
20230922,175800,53488793200,25750,25750,25750,25750,0
20230922,175700,53488793200,25750,25750,25750,25750,0
20230922,175600,53488793200,25750,25750,25750,25750,0
20230922,175500,53488793200,25750,25750,25750,25750,0
20230922,175400,53488793200,25750,25750,25750,25750,0
20230922,175300,53488793200,25750,25750,25750,25750,0
20230922,175200,53488793200,25750,25750,25750,25750,0
20230922,175100,53488793200,25750,25750,25750,25750,0
20230922,175000,53488793200,25750,25750,25750,25750,0
20230922,174900,53488793200,25750,25750,25750,25750,0
20230922,174800,53488793200,25750,25750,25750,25750,0
20230922,174700,53488793200,25750,25750,25750,25750,0
20230922,174600,53488793200,25750,25750,25750,25750,0
20230922,174500,53488793200,25750,25750,25750,25750,0
20230922,174400,53488793200,25750,25750,25750,25750,0
20230922,174300,53488793200,25750,25750,25750,25750,0
20230922,174200,53488793200,25750,25750,25750,25750,44085
20230922,174100,53488793200,25750,25750,25750,25750,0
20230922,174000,53488793200,25750,25750,25750,25750,0
20230922,173900,53488793200,25750,25750,25750,25750,0
20230922,173800,53488793200,25750,25750,25750,25750,0
20230922,173700,53488793200,25750,25750,25750,25750,0
20230922,173600,53488793200,25750,25750,25750,25750,0
20230922,173500,53488793200,25750,25750,25750,25750,0
20230922,173400,53488793200,25750,25750,25750,25750,0
20230922,173300,53488793200,25750,25750,25750,25750,0
20230922,173200,53488793200,25750,25750,25750,25750,0
20230922,173100,53488793200,25750,25750,25750,25750,0
20230922,173000,53488793200,25750,25750,25750,25750,0
20230922,172900,53488793200,25750,25750,25750,25750,0
20230922,172800,53488793200,25750,25750,25750,25750,0
20230922,172700,53488793200,25750,25750,25750,25750,0
20230922,172600,53488793200,25750,25750,25750,25750,0
20230922,172500,53488793200,25750,25750,25750,25750,0
20230922,172400,53488793200,25750,25750,25750,25750,0
20230922,172300,53488793200,25750,25750,25750,25750,0
20230922,172200,53488793200,25750,25750,25750,25750,0
20230922,172100,53488793200,25750,25750,25750,25750,0
20230922,172000,53488793200,25750,25750,25750,25750,0
20230922,171900,53488793200,25750,25750,25750,25750,0
20230922,171800,53488793200,25750,25750,25750,25750,0
20230922,171700,53488793200,25750,25750,25750,25750,0
20230922,171600,53488793200,25750,25750,25750,25750,0
20230922,171500,53488793200,25750,25750,25750,25750,0
20230922,171400,53488793200,25750,25750,25750,25750,0
20230922,171300,53488793200,25750,25750,25750,25750,0
20230922,171200,53488793200,25750,25750,25750,25750,44085
20230922,171100,53488793200,25750,25750,25750,25750,0
20230922,171000,53488793200,25750,25750,25750,25750,0
20230922,170900,53488793200,25750,25750,25750,25750,0
20230922,170800,53488793200,25750,25750,25750,25750,0
20230922,170700,53488793200,25750,25750,25750,25750,0
20230922,170600,53488793200,25750,25750,25750,25750,0
20230922,170500,53488793200,25750,25750,25750,25750,0
20230922,170400,53488793200,25750,25750,25750,25750,0
20230922,170300,53488793200,25750,25750,25750,25750,0
20230922,170200,53488793200,25750,25750,25750,25750,0
20230922,170100,53488793200,25750,25750,25750,25750,0
20230922,170000,53488793200,25750,25750,25750,25750,0
20230922,165900,53488793200,25750,25750,25750,25750,0
20230922,165800,53488793200,25750,25750,25750,25750,0
20230922,165700,53488793200,25750,25750,25750,25750,0
20230922,165600,53488793200,25750,25750,25750,25750,0
20230922,165500,53488793200,25750,25750,25750,25750,0
20230922,165400,53488793200,25750,25750,25750,25750,0
20230922,165300,53488793200,25750,25750,25750,25750,0
20230922,165200,53488793200,25750,25750,25750,25750,0
20230922,165100,53488793200,25750,25750,25750,25750,0
20230922,165000,53488793200,25750,25750,25750,25750,0
20230922,164900,53488793200,25750,25750,25750,25750,0
20230922,164800,53488793200,25750,25750,25750,25750,0
20230922,164700,53488793200,25750,25750,25750,25750,0
20230922,164600,53488793200,25750,25750,25750,25750,0
20230922,164500,53488793200,25750,25750,25750,25750,0
20230922,164400,53488793200,25750,25750,25750,25750,0
20230922,164300,53488793200,25750,25750,25750,25750,0
20230922,164200,53488793200,25750,25750,25750,25750,44085
20230922,164100,53488793200,25750,25750,25750,25750,0
20230922,164000,53488793200,25750,25750,25750,25750,0
20230922,163900,53488793200,25750,25750,25750,25750,0
20230922,163800,53488793200,25750,25750,25750,25750,0
20230922,163700,53488793200,25750,25750,25750,25750,0
20230922,163600,53488793200,25750,25750,25750,25750,0
20230922,163500,53488793200,25750,25750,25750,25750,0
20230922,163400,53488793200,25750,25750,25750,25750,0
20230922,163300,53488793200,25750,25750,25750,25750,0
20230922,163200,53488793200,25750,25750,25750,25750,0
20230922,163100,53488793200,25750,25750,25750,25750,0
20230922,163000,53488793200,25750,25750,25750,25750,0
20230922,162900,53488793200,25750,25750,25750,25750,0
20230922,162800,53488793200,25750,25750,25750,25750,0
20230922,162700,53488793200,25750,25750,25750,25750,0
20230922,162600,53488793200,25750,25750,25750,25750,0
20230922,162500,53488793200,25750,25750,25750,25750,0
20230922,162400,53488793200,25750,25750,25750,25750,0
20230922,162300,53488793200,25750,25750,25750,25750,0
20230922,162200,53488793200,25750,25750,25750,25750,0
20230922,162100,53488793200,25750,25750,25750,25750,0
20230922,162000,53488793200,25750,25750,25750,25750,0
20230922,161900,53488793200,25750,25750,25750,25750,0
20230922,161800,53488793200,25750,25750,25750,25750,0
20230922,161700,53488793200,25750,25750,25750,25750,0
20230922,161600,53488793200,25750,25750,25750,25750,0
20230922,161500,53488793200,25750,25750,25750,25750,0
20230922,161400,53488793200,25750,25750,25750,25750,0
20230922,161300,53488793200,25750,25750,25750,25750,0
20230922,161200,53488793200,25750,25750,25750,25750,44085
20230922,161100,53488793200,25750,25750,25750,25750,0
20230922,161000,53488793200,25750,25750,25750,25750,0
20230922,160900,53488793200,25750,25750,25750,25750,0
20230922,160800,53488793200,25750,25750,25750,25750,0
20230922,160700,53488793200,25750,25750,25750,25750,0
20230922,160600,53488793200,25750,25750,25750,25750,0
20230922,160500,53488793200,25750,25750,25750,25750,0
20230922,160400,53488793200,25750,25750,25750,25750,0
20230922,160300,53488793200,25750,25750,25750,25750,0
20230922,160200,53488793200,25750,25750,25750,25750,0
20230922,160100,53488793200,25750,25750,25750,25750,0
20230922,160000,53488793200,25750,25750,25750,25750,0
20230922,155900,53488793200,25750,25750,25750,25750,0
20230922,155800,53488793200,25750,25750,25750,25750,0
20230922,155700,53488793200,25750,25750,25750,25750,0
20230922,155600,53488793200,25750,25750,25750,25750,0
20230922,155500,53488793200,25750,25750,25750,25750,0
20230922,155400,53488793200,25750,25750,25750,25750,0
20230922,155300,53488793200,25750,25750,25750,25750,0
20230922,155200,53488793200,25750,25750,25750,25750,0
20230922,155100,53488793200,25750,25750,25750,25750,0
20230922,155000,53488793200,25750,25750,25750,25750,0
20230922,154900,53488793200,25750,25750,25750,25750,0
20230922,154800,53488793200,25750,25750,25750,25750,0
20230922,154700,53488793200,25750,25750,25750,25750,0
20230922,154600,53488793200,25750,25750,25750,25750,0
20230922,154500,53488793200,25750,25750,25750,25750,0
20230922,154400,53488793200,25750,25750,25750,25750,0
20230922,154300,53488793200,25750,25750,25750,25750,0
20230922,154200,53488793200,25750,25750,25750,25750,44085
20230922,154100,53488793200,25750,25750,25750,25750,0
20230922,154000,53488793200,25750,25750,25750,25750,0
20230922,153900,53488793200,25750,25750,25750,25750,0
20230922,153800,53488793200,25750,25750,25750,25750,0
20230922,153700,53488793200,25750,25750,25750,25750,0
20230922,153600,53488793200,25750,25750,25750,25750,0
20230922,153500,53488793200,25750,25750,25750,25750,0
20230922,153400,53488793200,25750,25750,25750,25750,0
20230922,153300,53488793200,25750,25750,25750,25750,0
20230922,153200,53488793200,25750,25750,25750,25750,0
20230922,153100,53488793200,25750,25750,25750,25750,0
20230922,153000,53488793200,25750,25750,25750,25750,44085
20230922,152900,52353604450,25650,25650,25650,25650,0
20230922,152800,52353604450,25650,25650,25650,25650,0
20230922,152700,52353604450,25650,25650,25650,25650,0
20230922,152600,52353604450,25650,25650,25650,25650,0
20230922,152500,52353604450,25650,25650,25650,25650,0
20230922,152400,52353604450,25650,25650,25650,25650,0
20230922,152300,52353604450,25650,25650,25650,25650,0
20230922,152200,52353604450,25650,25650,25650,25650,0
20230922,152100,52353604450,25650,25650,25650,25650,0
20230922,152000,52353604450,25650,25650,25650,25650,0
20230922,151900,52353604450,25650,25750,25750,25650,18199
20230922,151800,51886339550,25700,25700,25750,25700,9339
20230922,151700,51646323450,25700,25700,25750,25700,4297
20230922,151600,51535867000,25750,25700,25750,25700,4800
20230922,151500,51412338650,25750,25750,25800,25700,6714
20230922,151400,51239493750,25750,25750,25750,25700,2859
20230922,151300,51165962750,25750,25750,25800,25700,9176
20230922,151200,50929793800,25700,25750,25800,25700,5427
20230922,151100,50790122700,25700,25800,25850,25700,7111
20230922,151000,50606869700,25850,25750,25850,25750,8471
20230922,150900,50388289600,25750,25750,25800,25700,8642
20230922,150800,50165743950,25750,25750,25750,25700,2117
20230922,150700,50111308300,25700,25700,25750,25700,1945
20230922,150600,50061296100,25700,25650,25750,25650,4225
20230922,150500,49952744600,25700,25650,25700,25650,4685
20230922,150400,49832439100,25700,25700,25700,25650,3826
20230922,150300,49734219050,25700,25750,25750,25700,4123
20230922,150200,49628230950,25700,25650,25750,25600,6171
20230922,150100,49469817750,25650,25650,25700,25650,5424
20230922,150000,49330686050,25700,25650,25700,25650,5555
20230922,145900,49188191550,25650,25650,25700,25650,3296
20230922,145800,49103647850,25650,25700,25700,25650,8207
20230922,145700,48893009450,25700,25650,25700,25650,3813
20230922,145600,48795179450,25650,25750,25750,25600,42471
20230922,145500,47704797800,25750,25700,25750,25700,3971
20230922,145400,47602710350,25700,25750,25800,25700,6917
20230922,145300,47424597250,25750,25750,25800,25750,2521
20230922,145200,47359670400,25750,25750,25800,25750,2920
20230922,145100,47284477350,25800,25750,25800,25750,2766
20230922,145000,47213233850,25750,25800,25800,25750,3132
20230922,144900,47132571500,25800,25800,25800,25750,2585
20230922,144800,47065954150,25750,25800,25800,25750,2818
20230922,144700,46993375500,25800,25800,25850,25750,2769
20230922,144600,46921936050,25800,25750,25850,25750,6562
20230922,144500,46752635500,25750,25800,25800,25750,5051
20230922,144400,46622562350,25750,25750,25750,25750,3032
20230922,144300,46544488350,25750,25800,25800,25750,2372
20230922,144200,46483402700,25800,25750,25800,25750,4546
20230922,144100,46366340850,25750,25800,25800,25750,7350
20230922,144000,46176769400,25750,25750,25800,25700,9635
20230922,143900,45928651800,25800,25750,25800,25750,3802
20230922,143800,45830701000,25750,25800,25850,25750,4356
20230922,143700,45718347100,25800,25800,25850,25800,2120
20230922,143600,45663646100,25800,25750,25800,25750,2971
20230922,143500,45587078350,25750,25800,25800,25750,3396
20230922,143400,45499570100,25800,25750,25850,25750,2419
20230922,143300,45437151400,25750,25750,25800,25750,2981
20230922,143200,45360299550,25750,25800,25800,25750,2963
20230922,143100,45283987150,25750,25750,25800,25750,1308
20230922,143000,45250296000,25750,25750,25800,25750,1940
20230922,142900,45200331050,25750,25750,25750,25750,1365
20230922,142800,45165182300,25800,25750,25800,25750,3611
20230922,142700,45072172450,25800,25750,25800,25750,2120
20230922,142600,45017561350,25750,25750,25800,25700,2173
20230922,142500,44961634000,25750,25750,25800,25700,2172
20230922,142400,44905703250,25750,25800,25800,25750,3935
20230922,142300,44804374050,25750,25750,25800,25750,804
20230922,142200,44783666350,25750,25750,25800,25750,2243
20230922,142100,44725909050,25750,25750,25800,25700,3060
20230922,142000,44647110200,25750,25750,25850,25750,1217
20230922,141900,44615756850,25750,25800,25800,25750,1978
20230922,141800,44564808950,25800,25800,25850,25800,2720
20230922,141700,44494631200,25750,25750,25800,25750,5414
20230922,141600,44355191700,25800,25850,25850,25750,4024
20230922,141500,44251389000,25800,25850,25900,25800,1256
20230922,141400,44218946700,25800,25800,25850,25800,1401
20230922,141300,44182772350,25800,25850,25850,25800,3216
20230922,141200,44099717250,25850,25850,25900,25850,2458
20230922,141100,44036127350,25850,25800,25900,25750,2274
20230922,141000,43977418800,25800,25900,25950,25700,22066
20230922,140900,43408677600,25850,25900,25900,25850,2781
20230922,140800,43336693150,25900,25850,25900,25850,4229
20230922,140700,43227238950,25900,25850,25900,25850,1235
20230922,140600,43195312350,25900,25850,25900,25850,1658
20230922,140500,43152452100,25850,25850,25900,25850,2953
20230922,140400,43076104700,25900,25900,25900,25850,969
20230922,140300,43051054200,25850,25850,25850,25800,3319
20230922,140200,42965284200,25850,25850,25900,25800,2022
20230922,140100,42913047700,25850,25800,25850,25800,6372
20230922,140000,42748488100,25800,25850,25850,25800,1730
20230922,135900,42703839700,25850,25850,25850,25800,1496
20230922,135800,42665176200,25800,25850,25900,25800,2992
20230922,135700,42587875850,25800,25800,25850,25800,2540
20230922,135600,42522290450,25800,25850,25850,25800,2262
20230922,135500,42463872200,25800,25850,25850,25800,2086
20230922,135400,42410026400,25850,25850,25900,25800,2995
20230922,135300,42332604700,25850,25800,25850,25750,1978
20230922,135200,42281571550,25850,25750,25850,25750,2292
20230922,135100,42222513950,25750,25750,25800,25700,1666
20230922,135000,42179634900,25750,25750,25800,25700,2137
20230922,134900,42124569550,25750,25750,25800,25700,1326
20230922,134800,42090433550,25800,25750,25800,25750,1078
20230922,134700,42062668300,25700,25700,25750,25700,3156
20230922,134600,41981533250,25700,25750,25750,25700,4655
20230922,134500,41861795100,25750,25700,25750,25700,2076
20230922,134400,41808369500,25700,25700,25750,25700,1484
20230922,134300,41770224700,25750,25800,25800,25700,2924
20230922,134200,41694954100,25750,25700,25800,25650,3948
20230922,134100,41593408950,25750,25700,25750,25650,6921
20230922,134000,41415504950,25700,25750,25750,25700,3752
20230922,133900,41319066100,25750,25750,25800,25700,10137
20230922,133800,41058148050,25800,25800,25800,25750,2018
20230922,133700,41006147450,25800,25800,25850,25750,1850
20230922,133600,40958417450,25750,25800,25800,25750,2960
20230922,133500,40882159800,25800,25800,25850,25750,2408
20230922,133400,40820030550,25800,25750,25850,25750,3153
20230922,133300,40738695400,25800,25750,25800,25750,1925
20230922,133200,40689113950,25750,25800,25850,25750,2782
20230922,133100,40617342600,25800,25850,25850,25750,6999
20230922,133000,40436764450,25850,25850,25900,25800,567
20230922,132900,40422098850,25850,25850,25900,25800,3253
20230922,132800,40337988500,25800,25850,25850,25800,3062
20230922,132700,40258951650,25850,25850,25850,25800,6906
20230922,132600,40080494300,25800,25800,25850,25750,5031
20230922,132500,39950706200,25800,25800,25850,25750,5895
20230922,132400,39798615750,25800,25800,25850,25800,7064
20230922,132300,39616202400,25800,26000,26000,25800,16118
20230922,132200,39198714550,25950,26000,26000,25950,3259
20230922,132100,39114014250,26000,26050,26050,25950,7229
20230922,132000,38926083400,26000,26050,26100,26000,5382
20230922,131900,38785796750,26050,25950,26050,25950,2672
20230922,131800,38716320850,26000,26000,26000,25950,7361
20230922,131700,38525131050,26000,26000,26000,25950,2920
20230922,131600,38449302500,25950,26100,26100,25950,15365
20230922,131500,38049138400,26150,26100,26150,26100,4296
20230922,131400,37936933400,26150,26100,26150,26100,3468
20230922,131300,37846317250,26150,26100,26200,26100,12517
20230922,131200,37519372800,26050,26050,26100,26050,5852
20230922,131100,37366736000,26050,26150,26200,26050,12796
20230922,131000,37032557000,26150,26150,26200,26100,8206
20230922,130900,36818062250,26200,26100,26200,26050,20251
20230922,130800,36288932150,26100,25950,26100,25900,13675
20230922,130700,35932950800,25900,25850,25950,25800,9089
20230922,130600,35697705700,25850,25800,25850,25750,2425
20230922,130500,35635205500,25800,25850,25850,25800,1848
20230922,130400,35587509300,25850,25800,25850,25800,1019
20230922,130300,35561208600,25800,25800,25850,25800,1388
20230922,130200,35525397100,25800,25800,25800,25800,1774
20230922,130100,35479627900,25800,25800,25800,25800,1801
20230922,130000,35433162100,25850,25800,25850,25750,2462
20230922,125900,35369646850,25800,25750,25800,25750,1554
20230922,125800,35329606100,25800,25850,25850,25800,1754
20230922,125700,35284329650,25850,25800,25850,25800,1973
20230922,125600,35233377700,25850,25800,25850,25750,3816
20230922,125500,35134971200,25800,25750,25800,25750,2722
20230922,125400,35064829400,25750,25750,25800,25750,1601
20230922,125300,35023591850,25750,25750,25750,25700,4490
20230922,125200,34908020050,25750,25750,25800,25700,5836
20230922,125100,34757754400,25750,25750,25800,25700,4691
20230922,125000,34636977850,25750,25750,25800,25700,2603
20230922,124900,34569984850,25750,25750,25800,25700,16583
20230922,124800,34143607700,25750,25750,25850,25750,5503
20230922,124700,34001704850,25750,25800,25800,25750,4335
20230922,124600,33889900250,25800,25850,25850,25800,1790
20230922,124500,33843678100,25850,25850,25900,25850,1147
20230922,124400,33814018500,25850,25850,25850,25850,1349
20230922,124300,33779146850,25850,25850,25900,25800,2423
20230922,124200,33716546800,25850,25850,25900,25800,1473
20230922,124100,33678507750,25800,25800,25850,25800,5299
20230922,124000,33541774900,25800,25850,25850,25800,2741
20230922,123900,33471013050,25850,25800,25850,25750,1607
20230922,123800,33429564150,25800,25850,25850,25800,3110
20230922,123700,33349324350,25850,25850,25850,25800,1233
20230922,123600,33317504100,25850,25850,25900,25800,2524
20230922,123500,33252330150,25850,25850,25850,25750,1502
20230922,123400,33213585750,25850,25850,25850,25750,2067
20230922,123300,33160255250,25850,25800,25900,25800,1662
20230922,123200,33117322250,25800,25850,25850,25800,2294
20230922,123100,33058131750,25850,25850,25850,25800,1805
20230922,123000,33011547850,25800,25800,25850,25800,1233
20230922,122900,32979727500,25800,25850,25850,25750,2450
20230922,122800,32916527500,25850,25850,25850,25800,1857
20230922,122700,32868609200,25800,25850,25850,25800,934
20230922,122600,32844500300,25800,25900,25900,25800,1479
20230922,122500,32806325900,25850,25800,25850,25750,4038
20230922,122400,32702098550,25750,25850,25850,25750,1097
20230922,122300,32673784150,25800,25800,25850,25750,1794
20230922,122200,32627559250,25800,25750,25850,25750,1041
20230922,122100,32600722700,25750,25750,25800,25750,2117
20230922,122000,32546189350,25750,25800,25850,25750,5253
20230922,121900,32410821400,25800,25800,25800,25750,1796
20230922,121800,32364558700,25800,25800,25850,25750,2339
20230922,121700,32304233050,25800,25800,25800,25750,2083
20230922,121600,32250572100,25800,25750,25800,25750,2275
20230922,121500,32191954650,25750,25750,25800,25650,2450
20230922,121400,32128880000,25750,25700,25750,25700,2090
20230922,121300,32075142100,25700,25700,25800,25700,1853
20230922,121200,32027479050,25750,25750,25800,25700,1035
20230922,121100,32000828350,25700,25750,25750,25700,2650
20230922,121000,31932689500,25750,25650,25800,25650,3316
20230922,120900,31847408200,25650,25700,25750,25650,4013
20230922,120800,31744314550,25700,25750,25750,25700,4399
20230922,120700,31631255150,25750,25700,25750,25700,1672
20230922,120600,31588274750,25750,25750,25800,25700,2551
20230922,120500,31522605250,25750,25750,25750,25700,1571
20230922,120400,31482174450,25750,25750,25800,25700,5840
20230922,120300,31331570300,25750,25750,25800,25700,1896
20230922,120200,31282776350,25750,25750,25800,25750,1808
20230922,120100,31236220300,25750,25700,25800,25700,4615
20230922,120000,31117418400,25700,25750,25800,25700,1441
20230922,115900,31080313500,25750,25750,25800,25750,2362
20230922,115800,31019480350,25800,25750,25800,25750,1953
20230922,115700,30969185800,25750,25800,25800,25750,943
20230922,115600,30944900750,25750,25750,25800,25750,5370
20230922,115500,30806613400,25800,25800,25800,25750,2355
20230922,115400,30745941400,25800,25850,25850,25750,1913
20230922,115300,30696591050,25850,25750,25850,25750,1563
20230922,115200,30656270300,25750,25800,25850,25750,2786
20230922,115100,30584461850,25800,25800,25850,25800,2385
20230922,115000,30522927550,25800,25800,25800,25800,1975
20230922,114900,30471972550,25800,25800,25800,25750,2032
20230922,114800,30419552600,25800,25850,25850,25800,937
20230922,114700,30395371950,25800,25800,25800,25800,2333
20230922,114600,30335180550,25800,25850,25850,25800,1311
20230922,114500,30301356200,25800,25850,25850,25800,2030
20230922,114400,30248957750,25850,25800,25850,25800,4336
20230922,114300,30137088300,25800,25850,25850,25800,1126
20230922,114200,30108011000,25900,25850,25900,25800,6814
20230922,114100,29932104850,25850,25850,25850,25800,4326
20230922,114000,29820286850,25850,25900,25900,25850,1077
20230922,113900,29792444200,25850,25900,25950,25850,2216
20230922,113800,29735118450,25900,25900,25900,25850,1646
20230922,113700,29692530450,25900,25900,25900,25850,1481
20230922,113600,29654221700,25850,25950,25950,25850,1927
20230922,113500,29604374900,25900,25900,25900,25850,1453
20230922,113400,29566778100,25900,25900,25900,25850,2556
20230922,113300,29500625400,25900,25850,25900,25850,2407
20230922,113200,29438339400,25850,25900,25900,25850,1866
20230922,113100,29390100100,25900,25850,25900,25800,3002
20230922,113000,29312475900,25850,25800,25900,25750,7865
20230922,112900,29109578250,25800,25900,25900,25800,6980
20230922,112800,28929124600,25850,25950,25950,25850,8588
20230922,112700,28706734250,25900,25950,26000,25900,5069
20230922,112600,28575199050,25950,26050,26050,25950,3670
20230922,112500,28479826250,26050,26050,26050,26000,1373
20230922,112400,28444103000,26000,26050,26100,26000,2516
20230922,112300,28378590650,26100,26050,26100,26000,3498
20230922,112200,28287489950,26000,26050,26100,26000,4353
20230922,112100,28174079000,26050,26000,26050,26000,2661
20230922,112000,28104817950,26000,26000,26050,26000,966
20230922,111900,28079686250,26000,26050,26050,25950,1829
20230922,111800,28032162700,26000,26000,26050,25950,1600
20230922,111700,27990578950,26000,26000,26000,25950,1265
20230922,111600,27957698050,26000,26000,26050,25950,1187
20230922,111500,27926835100,26000,25950,26050,25950,3272
20230922,111400,27841792250,26000,25950,26000,25900,1145
20230922,111300,27812119700,25950,25950,26000,25900,4316
20230922,111200,27700161200,25950,26000,26050,25950,2364
20230922,111100,27638786650,26000,26050,26050,26000,4118
20230922,111000,27531698350,26050,26000,26050,26000,2810
20230922,110900,27458578800,26050,26050,26050,26000,1265
20230922,110800,27425661650,26050,25950,26050,25900,2092
20230922,110700,27371341100,26000,26000,26050,25950,2152
20230922,110600,27315396550,26000,25950,26000,25900,5620
20230922,110500,27169575950,26000,25950,26000,25950,757
20230922,110400,27149901950,26000,25950,26000,25900,1417
20230922,110300,27113150750,25950,25900,26000,25900,1731
20230922,110200,27068296400,25950,26000,26000,25950,1540
20230922,110100,27028325100,25950,26000,26000,25950,653
20230922,110000,27011374800,25950,26000,26000,25950,1710
20230922,105900,26966997350,26000,25950,26000,25900,2414
20230922,105800,26904437850,25950,26000,26000,25900,1014
20230922,105700,26878149500,25950,25900,25950,25850,1407
20230922,105600,26841702850,25900,25900,25950,25850,2003
20230922,105500,26789823650,25900,25900,25950,25850,3656
20230922,105400,26695146600,25950,25900,25950,25850,2705
20230922,105300,26625138650,25900,25900,25900,25850,6868
20230922,105200,26447590850,25850,25950,26000,25850,7066
20230922,105100,26264421700,26000,26000,26050,25950,2867
20230922,105000,26189930200,26000,25950,26000,25950,1230
20230922,104900,26157959300,25950,26000,26000,25950,2936
20230922,104800,26081644550,25950,26050,26050,25950,5885
20230922,104700,25928767250,26050,26000,26050,26000,840
20230922,104600,25906911850,26050,26100,26100,26000,709
20230922,104500,25888447000,26050,26000,26100,26000,3922
20230922,104400,25786295500,26000,25950,26000,25950,3154
20230922,104300,25704339300,25950,26000,26050,25950,3358
20230922,104200,25617034050,26000,26000,26050,25950,3256
20230922,104100,25532400300,26000,25950,26000,25950,687
20230922,104000,25514548500,25950,26000,26000,25950,2180
20230922,103900,25457964850,26000,26000,26000,25900,3124
20230922,103800,25376896450,26000,25900,26000,25900,2886
20230922,103700,25302017800,25950,26000,26000,25900,5879
20230922,103600,25149250600,25950,26050,26100,25950,10520
20230922,103500,24875571300,26100,26050,26100,26000,4980
20230922,103400,24745713800,26050,26050,26100,26000,3053
20230922,103300,24666178000,26050,26050,26050,26000,1767
20230922,103200,24620195850,26050,26150,26150,26050,4405
20230922,103100,24505443000,26150,26150,26200,26100,22887
20230922,103000,23906832400,26150,26100,26150,26050,9054
20230922,102900,23670463000,26050,26150,26150,26050,7182
20230922,102800,23482925300,26150,26150,26200,26100,10088
20230922,102700,23219099300,26150,26100,26150,26050,2551
20230922,102600,23152515000,26100,26050,26150,26050,7510
20230922,102500,22956410550,26050,25950,26050,25900,6744
20230922,102400,22781038300,25950,25900,25950,25850,7287
20230922,102300,22592267850,25850,25850,25900,25850,635
20230922,102200,22575843900,25900,25850,25900,25800,8960
20230922,102100,22344368000,25850,25900,25900,25850,1063
20230922,102000,22316877300,25900,25900,26000,25850,2171
20230922,101900,22260586200,25950,25950,25950,25900,1384
20230922,101800,22224703150,25950,25950,25950,25900,2560
20230922,101700,22158381900,25950,25900,25950,25900,1568
20230922,101600,22117747350,25900,26050,26050,25900,2697
20230922,101500,22047693150,26050,26000,26050,26000,5138
20230922,101400,21913989900,26000,25950,26000,25900,2330
20230922,101300,21853504750,26000,25950,26000,25900,861
20230922,101200,21831161350,25950,25800,25950,25800,8411
20230922,101100,21613542100,25800,25850,25850,25800,1580
20230922,101000,21572778050,25800,25850,25850,25800,5279
20230922,100900,21436563100,25800,25800,25850,25800,2055
20230922,100800,21383512500,25800,25800,25850,25800,801
20230922,100700,21362843250,25800,25850,25850,25800,2084
20230922,100600,21308976900,25850,25800,25900,25800,6368
20230922,100500,21144351500,25800,25900,25900,25800,6017
20230922,100400,20988885350,25900,25800,25900,25800,2323
20230922,100300,20928784950,25850,25850,25850,25750,4939
20230922,100200,20801212900,25850,25750,25850,25650,12956
20230922,100100,20467759900,25750,25800,25850,25750,2496
20230922,100000,20403435550,25750,25850,25850,25750,2050
20230922,095900,20350521950,25850,25800,25850,25750,7796
20230922,095800,20149503650,25750,25750,25800,25750,795
20230922,095700,20129024800,25750,25800,25800,25750,1358
20230922,095600,20094013850,25800,25800,25800,25750,2776
20230922,095500,20022405600,25750,25750,25800,25750,5426
20230922,095400,19882526050,25750,25750,25800,25750,2420
20230922,095300,19820205500,25750,25750,25800,25700,5108
20230922,095200,19688760500,25750,25800,25850,25750,3766
20230922,095100,19591639850,25850,25800,25850,25800,1204
20230922,095000,19560553750,25800,25750,25850,25750,3666
20230922,094900,19466012300,25750,25750,25800,25700,4096
20230922,094800,19360515700,25800,25750,25800,25700,3033
20230922,094700,19282367900,25750,25700,25800,25600,10733
20230922,094600,19006732800,25700,25750,25850,25700,10277
20230922,094500,18742174000,25750,25800,25800,25750,4197
20230922,094400,18634034750,25800,25950,25950,25800,17761
20230922,094300,18174740800,25950,25900,25950,25900,7961
20230922,094200,17968374100,25900,25950,26000,25900,7596
20230922,094100,17771472900,26000,26050,26050,25900,5983
20230922,094000,17616120650,26050,26100,26100,25950,17312
20230922,093900,17165288100,26100,26150,26200,26050,10606
20230922,093800,16888142350,26150,26150,26200,26100,5528
20230922,093700,16743596900,26150,26200,26200,26100,17717
20230922,093600,16280749950,26200,26050,26200,26050,11560
20230922,093500,15978301600,26100,25950,26100,25950,6197
20230922,093400,15816997950,25950,25950,26000,25900,4416
20230922,093300,15702439400,25900,26050,26050,25900,9244
20230922,093200,15462378800,26000,26000,26050,26000,2845
20230922,093100,15388404950,26000,26050,26050,26000,2567
20230922,093000,15321657000,26050,26050,26050,26000,1695
20230922,092900,15277534500,26000,26150,26150,26000,5660
20230922,092800,15129955650,26100,26150,26150,26100,3782
20230922,092700,15031147650,26150,26100,26200,26050,8170
20230922,092600,14817670800,26100,26000,26100,25900,13305
20230922,092500,14471751400,25950,26000,26050,25950,9442
20230922,092400,14226354850,26050,26150,26200,25950,19998
20230922,092300,13705126400,26150,26150,26250,26100,12884
20230922,092200,13368013000,26150,26100,26250,26000,19903
20230922,092100,12848121700,26100,26200,26250,26100,17977
20230922,092000,12377340000,26200,26100,26200,26050,8751
20230922,091900,12148678200,26100,26000,26100,26000,5415
20230922,091800,12007677000,26000,26000,26050,25900,6567
20230922,091700,11837111450,26000,25950,26050,25850,4547
20230922,091600,11718996700,25900,26050,26050,25900,17497
20230922,091500,11265296250,26050,26000,26050,25850,14196
20230922,091400,10897390100,26000,26050,26100,26000,15659
20230922,091300,10489495650,26050,26200,26250,26050,11145
20230922,091200,10198191250,26200,26200,26250,26150,11485
20230922,091100,9897447400,26200,26200,26250,26100,22367
20230922,091000,9312432800,26200,26150,26200,26100,9809
20230922,090900,9055810300,26200,26050,26200,26000,21062
20230922,090800,8505955250,26050,26050,26100,26000,9349
20230922,090700,8262383500,26050,26200,26300,25950,44045
20230922,090600,7112253600,26250,25950,26250,25900,34134
20230922,090500,6221643650,25900,25950,26000,25850,15403
20230922,090400,5822205850,25950,25850,26050,25850,12147
20230922,090300,5506609000,25850,26050,26050,25800,26723
20230922,090200,4814163900,26050,25850,26050,25800,37624
20230922,090100,3837909000,25700,25550,25850,25500,55064
20230922,090000,2422639650,25500,25350,25850,25350,95186