stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191100,11809613750,27250,27250,27250,27250,8013
20230919,191000,11809613750,27250,27250,27250,27250,0
20230919,190900,11809613750,27250,27250,27250,27250,0
20230919,190800,11809613750,27250,27250,27250,27250,0
20230919,190700,11809613750,27250,27250,27250,27250,0
20230919,190600,11809613750,27250,27250,27250,27250,0
20230919,190500,11809613750,27250,27250,27250,27250,0
20230919,190400,11809613750,27250,27250,27250,27250,0
20230919,190300,11809613750,27250,27250,27250,27250,0
20230919,190200,11809613750,27250,27250,27250,27250,0
20230919,190100,11809613750,27250,27250,27250,27250,0
20230919,190000,11809613750,27250,27250,27250,27250,0
20230919,185900,11809613750,27250,27250,27250,27250,0
20230919,185800,11809613750,27250,27250,27250,27250,0
20230919,185700,11809613750,27250,27250,27250,27250,0
20230919,185600,11809613750,27250,27250,27250,27250,0
20230919,185500,11809613750,27250,27250,27250,27250,0
20230919,185400,11809613750,27250,27250,27250,27250,0
20230919,185300,11809613750,27250,27250,27250,27250,0
20230919,185200,11809613750,27250,27250,27250,27250,0
20230919,185100,11809613750,27250,27250,27250,27250,0
20230919,185000,11809613750,27250,27250,27250,27250,0
20230919,184900,11809613750,27250,27250,27250,27250,0
20230919,184800,11809613750,27250,27250,27250,27250,0
20230919,184700,11809613750,27250,27250,27250,27250,0
20230919,184600,11809613750,27250,27250,27250,27250,0
20230919,184500,11809613750,27250,27250,27250,27250,0
20230919,184400,11809613750,27250,27250,27250,27250,0
20230919,184300,11809613750,27250,27250,27250,27250,0
20230919,184200,11809613750,27250,27250,27250,27250,0
20230919,184100,11809613750,27250,27250,27250,27250,8013
20230919,184000,11809613750,27250,27250,27250,27250,0
20230919,183900,11809613750,27250,27250,27250,27250,0
20230919,183800,11809613750,27250,27250,27250,27250,0
20230919,183700,11809613750,27250,27250,27250,27250,0
20230919,183600,11809613750,27250,27250,27250,27250,0
20230919,183500,11809613750,27250,27250,27250,27250,0
20230919,183400,11809613750,27250,27250,27250,27250,0
20230919,183300,11809613750,27250,27250,27250,27250,0
20230919,183200,11809613750,27250,27250,27250,27250,0
20230919,183100,11809613750,27250,27250,27250,27250,0
20230919,183000,11809613750,27250,27250,27250,27250,0
20230919,182900,11809613750,27250,27250,27250,27250,0
20230919,182800,11809613750,27250,27250,27250,27250,0
20230919,182700,11809613750,27250,27250,27250,27250,0
20230919,182600,11809613750,27250,27250,27250,27250,0
20230919,182500,11809613750,27250,27250,27250,27250,0
20230919,182400,11809613750,27250,27250,27250,27250,0
20230919,182300,11809613750,27250,27250,27250,27250,0
20230919,182200,11809613750,27250,27250,27250,27250,0
20230919,182100,11809613750,27250,27250,27250,27250,0
20230919,182000,11809613750,27250,27250,27250,27250,0
20230919,181900,11809613750,27250,27250,27250,27250,0
20230919,181800,11809613750,27250,27250,27250,27250,0
20230919,181700,11809613750,27250,27250,27250,27250,0
20230919,181600,11809613750,27250,27250,27250,27250,0
20230919,181500,11809613750,27250,27250,27250,27250,0
20230919,181400,11809613750,27250,27250,27250,27250,0
20230919,181300,11809613750,27250,27250,27250,27250,0
20230919,181200,11809613750,27250,27250,27250,27250,0
20230919,181100,11809613750,27250,27250,27250,27250,8013
20230919,181000,11809613750,27250,27250,27250,27250,0
20230919,180900,11809613750,27250,27250,27250,27250,0
20230919,180800,11809613750,27250,27250,27250,27250,0
20230919,180700,11809613750,27250,27250,27250,27250,0
20230919,180600,11809613750,27250,27250,27250,27250,0
20230919,180500,11809613750,27250,27250,27250,27250,0
20230919,180400,11809613750,27250,27250,27250,27250,0
20230919,180300,11809613750,27250,27250,27250,27250,0
20230919,180200,11809613750,27250,27250,27250,27250,0
20230919,180100,11809613750,27250,27250,27250,27250,0
20230919,180000,11809613750,27250,27250,27250,27250,0
20230919,175900,11809613750,27250,27250,27250,27250,0
20230919,175800,11809613750,27250,27250,27250,27250,0
20230919,175700,11809613750,27250,27250,27250,27250,0
20230919,175600,11809613750,27250,27250,27250,27250,0
20230919,175500,11809613750,27250,27250,27250,27250,0
20230919,175400,11809613750,27250,27250,27250,27250,0
20230919,175300,11809613750,27250,27250,27250,27250,0
20230919,175200,11809613750,27250,27250,27250,27250,0
20230919,175100,11809613750,27250,27250,27250,27250,0
20230919,175000,11809613750,27250,27250,27250,27250,0
20230919,174900,11809613750,27250,27250,27250,27250,0
20230919,174800,11809613750,27250,27250,27250,27250,0
20230919,174700,11809613750,27250,27250,27250,27250,0
20230919,174600,11809613750,27250,27250,27250,27250,0
20230919,174500,11809613750,27250,27250,27250,27250,0
20230919,174400,11809613750,27250,27250,27250,27250,0
20230919,174300,11809613750,27250,27250,27250,27250,0
20230919,174200,11809613750,27250,27250,27250,27250,0
20230919,174100,11809613750,27250,27250,27250,27250,8013
20230919,174000,11809613750,27250,27250,27250,27250,0
20230919,173900,11809613750,27250,27250,27250,27250,0
20230919,173800,11809613750,27250,27250,27250,27250,0
20230919,173700,11809613750,27250,27250,27250,27250,0
20230919,173600,11809613750,27250,27250,27250,27250,0
20230919,173500,11809613750,27250,27250,27250,27250,0
20230919,173400,11809613750,27250,27250,27250,27250,0
20230919,173300,11809613750,27250,27250,27250,27250,0
20230919,173200,11809613750,27250,27250,27250,27250,0
20230919,173100,11809613750,27250,27250,27250,27250,0
20230919,173000,11809613750,27250,27250,27250,27250,0
20230919,172900,11809613750,27250,27250,27250,27250,0
20230919,172800,11809613750,27250,27250,27250,27250,0
20230919,172700,11809613750,27250,27250,27250,27250,0
20230919,172600,11809613750,27250,27250,27250,27250,0
20230919,172500,11809613750,27250,27250,27250,27250,0
20230919,172400,11809613750,27250,27250,27250,27250,0
20230919,172300,11809613750,27250,27250,27250,27250,0
20230919,172200,11809613750,27250,27250,27250,27250,0
20230919,172100,11809613750,27250,27250,27250,27250,0
20230919,172000,11809613750,27250,27250,27250,27250,0
20230919,171900,11809613750,27250,27250,27250,27250,0
20230919,171800,11809613750,27250,27250,27250,27250,0
20230919,171700,11809613750,27250,27250,27250,27250,0
20230919,171600,11809613750,27250,27250,27250,27250,0
20230919,171500,11809613750,27250,27250,27250,27250,0
20230919,171400,11809613750,27250,27250,27250,27250,0
20230919,171300,11809613750,27250,27250,27250,27250,0
20230919,171200,11809613750,27250,27250,27250,27250,0
20230919,171100,11809613750,27250,27250,27250,27250,8013
20230919,171000,11809613750,27250,27250,27250,27250,0
20230919,170900,11809613750,27250,27250,27250,27250,0
20230919,170800,11809613750,27250,27250,27250,27250,0
20230919,170700,11809613750,27250,27250,27250,27250,0
20230919,170600,11809613750,27250,27250,27250,27250,0
20230919,170500,11809613750,27250,27250,27250,27250,0
20230919,170400,11809613750,27250,27250,27250,27250,0
20230919,170300,11809613750,27250,27250,27250,27250,0
20230919,170200,11809613750,27250,27250,27250,27250,0
20230919,170100,11809613750,27250,27250,27250,27250,0
20230919,170000,11809613750,27250,27250,27250,27250,0
20230919,165900,11809613750,27250,27250,27250,27250,0
20230919,165800,11809613750,27250,27250,27250,27250,0
20230919,165700,11809613750,27250,27250,27250,27250,0
20230919,165600,11809613750,27250,27250,27250,27250,0
20230919,165500,11809613750,27250,27250,27250,27250,0
20230919,165400,11809613750,27250,27250,27250,27250,0
20230919,165300,11809613750,27250,27250,27250,27250,0
20230919,165200,11809613750,27250,27250,27250,27250,0
20230919,165100,11809613750,27250,27250,27250,27250,0
20230919,165000,11809613750,27250,27250,27250,27250,0
20230919,164900,11809613750,27250,27250,27250,27250,0
20230919,164800,11809613750,27250,27250,27250,27250,0
20230919,164700,11809613750,27250,27250,27250,27250,0
20230919,164600,11809613750,27250,27250,27250,27250,0
20230919,164500,11809613750,27250,27250,27250,27250,0
20230919,164400,11809613750,27250,27250,27250,27250,0
20230919,164300,11809613750,27250,27250,27250,27250,0
20230919,164200,11809613750,27250,27250,27250,27250,0
20230919,164100,11809613750,27250,27250,27250,27250,8013
20230919,164000,11809613750,27250,27250,27250,27250,0
20230919,163900,11809613750,27250,27250,27250,27250,0
20230919,163800,11809613750,27250,27250,27250,27250,0
20230919,163700,11809613750,27250,27250,27250,27250,0
20230919,163600,11809613750,27250,27250,27250,27250,0
20230919,163500,11809613750,27250,27250,27250,27250,0
20230919,163400,11809613750,27250,27250,27250,27250,0
20230919,163300,11809613750,27250,27250,27250,27250,0
20230919,163200,11809613750,27250,27250,27250,27250,0
20230919,163100,11809613750,27250,27250,27250,27250,0
20230919,163000,11809613750,27250,27250,27250,27250,0
20230919,162900,11809613750,27250,27250,27250,27250,0
20230919,162800,11809613750,27250,27250,27250,27250,0
20230919,162700,11809613750,27250,27250,27250,27250,0
20230919,162600,11809613750,27250,27250,27250,27250,0
20230919,162500,11809613750,27250,27250,27250,27250,0
20230919,162400,11809613750,27250,27250,27250,27250,0
20230919,162300,11809613750,27250,27250,27250,27250,0
20230919,162200,11809613750,27250,27250,27250,27250,0
20230919,162100,11809613750,27250,27250,27250,27250,0
20230919,162000,11809613750,27250,27250,27250,27250,0
20230919,161900,11809613750,27250,27250,27250,27250,0
20230919,161800,11809613750,27250,27250,27250,27250,0
20230919,161700,11809613750,27250,27250,27250,27250,0
20230919,161600,11809613750,27250,27250,27250,27250,0
20230919,161500,11809613750,27250,27250,27250,27250,0
20230919,161400,11809613750,27250,27250,27250,27250,0
20230919,161300,11809613750,27250,27250,27250,27250,0
20230919,161200,11809613750,27250,27250,27250,27250,0
20230919,161100,11809613750,27250,27250,27250,27250,8013
20230919,161000,11809613750,27250,27250,27250,27250,0
20230919,160900,11809613750,27250,27250,27250,27250,0
20230919,160800,11809613750,27250,27250,27250,27250,0
20230919,160700,11809613750,27250,27250,27250,27250,0
20230919,160600,11809613750,27250,27250,27250,27250,0
20230919,160500,11809613750,27250,27250,27250,27250,0
20230919,160400,11809613750,27250,27250,27250,27250,0
20230919,160300,11809613750,27250,27250,27250,27250,0
20230919,160200,11809613750,27250,27250,27250,27250,0
20230919,160100,11809613750,27250,27250,27250,27250,0
20230919,160000,11809613750,27250,27250,27250,27250,0
20230919,155900,11809613750,27250,27250,27250,27250,0
20230919,155800,11809613750,27250,27250,27250,27250,0
20230919,155700,11809613750,27250,27250,27250,27250,0
20230919,155600,11809613750,27250,27250,27250,27250,0
20230919,155500,11809613750,27250,27250,27250,27250,0
20230919,155400,11809613750,27250,27250,27250,27250,0
20230919,155300,11809613750,27250,27250,27250,27250,0
20230919,155200,11809613750,27250,27250,27250,27250,0
20230919,155100,11809613750,27250,27250,27250,27250,0
20230919,155000,11809613750,27250,27250,27250,27250,0
20230919,154900,11809613750,27250,27250,27250,27250,0
20230919,154800,11809613750,27250,27250,27250,27250,0
20230919,154700,11809613750,27250,27250,27250,27250,0
20230919,154600,11809613750,27250,27250,27250,27250,0
20230919,154500,11809613750,27250,27250,27250,27250,0
20230919,154400,11809613750,27250,27250,27250,27250,0
20230919,154300,11809613750,27250,27250,27250,27250,0
20230919,154200,11809613750,27250,27250,27250,27250,0
20230919,154100,11809613750,27250,27250,27250,27250,8013
20230919,154000,11809613750,27250,27250,27250,27250,0
20230919,153900,11809613750,27250,27250,27250,27250,0
20230919,153800,11809613750,27250,27250,27250,27250,0
20230919,153700,11809613750,27250,27250,27250,27250,0
20230919,153600,11809613750,27250,27250,27250,27250,0
20230919,153500,11809613750,27250,27250,27250,27250,0
20230919,153400,11809613750,27250,27250,27250,27250,0
20230919,153300,11809613750,27250,27250,27250,27250,0
20230919,153200,11809613750,27250,27250,27250,27250,0
20230919,153100,11809613750,27250,27250,27250,27250,0
20230919,153000,11809613750,27250,27250,27250,27250,8013
20230919,152900,11591259500,27250,27250,27250,27250,0
20230919,152800,11591259500,27250,27250,27250,27250,0
20230919,152700,11591259500,27250,27250,27250,27250,0
20230919,152600,11591259500,27250,27250,27250,27250,0
20230919,152500,11591259500,27250,27250,27250,27250,0
20230919,152400,11591259500,27250,27250,27250,27250,0
20230919,152300,11591259500,27250,27250,27250,27250,0
20230919,152200,11591259500,27250,27250,27250,27250,0
20230919,152100,11591259500,27250,27250,27250,27250,0
20230919,152000,11591259500,27250,27250,27250,27250,0
20230919,151900,11591259500,27250,27200,27250,27150,2210
20230919,151800,11531140600,27250,27200,27250,27150,568
20230919,151700,11515684550,27200,27200,27300,27200,1792
20230919,151600,11466910550,27200,27250,27300,27200,335
20230919,151500,11457790950,27300,27250,27300,27200,1650
20230919,151400,11412822900,27300,27250,27300,27200,1913
20230919,151300,11360640250,27250,27300,27350,27250,1440
20230919,151200,11321332550,27050,27200,27250,27000,9054
20230919,151100,11076059500,27250,27250,27300,27200,3420
20230919,151000,10982977000,27250,27200,27300,27200,839
20230919,150900,10960080100,27200,27300,27300,27200,2246
20230919,150800,10898775300,27200,27200,27300,27150,2064
20230919,150700,10842608550,27200,27250,27350,27200,2538
20230919,150600,10773520450,27250,27350,27350,27250,1033
20230919,150500,10745274600,27350,27400,27400,27300,1046
20230919,150400,10716712600,27300,27350,27400,27300,1431
20230919,150300,10677624150,27350,27300,27400,27300,447
20230919,150200,10665411800,27300,27400,27450,27300,3854
20230919,150100,10560017050,27350,27450,27450,27350,564
20230919,150000,10544558400,27400,27400,27450,27400,1701
20230919,145900,10497929150,27450,27400,27450,27350,619
20230919,145800,10480964450,27400,27450,27450,27400,476
20230919,145700,10467912950,27450,27400,27450,27400,338
20230919,145600,10458643750,27450,27400,27500,27350,2081
20230919,145500,10401574400,27400,27350,27450,27350,790
20230919,145400,10379909300,27350,27400,27450,27350,859
20230919,145300,10356379750,27400,27350,27450,27350,1164
20230919,145200,10324485450,27400,27300,27400,27300,592
20230919,145100,10308273950,27300,27400,27450,27300,2008
20230919,145000,10253367250,27350,27350,27450,27350,433
20230919,144900,10241510450,27400,27350,27450,27350,1024
20230919,144800,10213463900,27350,27350,27400,27300,1982
20230919,144700,10159235300,27350,27350,27400,27300,1039
20230919,144600,10130818150,27350,27350,27350,27300,1004
20230919,144500,10103362950,27400,27450,27450,27350,1503
20230919,144400,10062239450,27450,27450,27450,27400,221
20230919,144300,10056176250,27400,27450,27500,27400,1820
20230919,144200,10006292900,27500,27450,27500,27450,991
20230919,144100,9979055050,27450,27500,27500,27450,474
20230919,144000,9966028700,27500,27450,27500,27400,679
20230919,143900,9947389100,27450,27500,27500,27450,346
20230919,143800,9937876700,27500,27450,27500,27450,472
20230919,143700,9924899250,27450,27400,27500,27400,892
20230919,143600,9900431100,27450,27500,27500,27400,1264
20230919,143500,9865779350,27450,27400,27450,27350,821
20230919,143400,9843275800,27400,27450,27450,27350,184
20230919,143300,9838232750,27450,27300,27450,27300,1341
20230919,143200,9801511300,27300,27400,27400,27300,2049
20230919,143100,9745473600,27350,27400,27450,27350,707
20230919,143000,9726108650,27400,27400,27450,27400,1999
20230919,142900,9671331900,27400,27400,27450,27400,159
20230919,142800,9666973800,27400,27450,27500,27400,794
20230919,142700,9645210300,27500,27450,27500,27400,408
20230919,142600,9634010650,27400,27450,27450,27400,334
20230919,142500,9624849850,27450,27500,27500,27450,219
20230919,142400,9618835050,27450,27500,27500,27450,185
20230919,142300,9613755850,27450,27450,27550,27450,337
20230919,142200,9604501450,27500,27450,27500,27450,1771
20230919,142100,9555807650,27450,27450,27450,27400,820
20230919,142000,9533305050,27400,27450,27450,27400,138
20230919,141900,9529522400,27450,27400,27450,27400,429
20230919,141800,9517755300,27400,27400,27450,27400,593
20230919,141700,9501503500,27450,27450,27450,27400,289
20230919,141600,9493582800,27400,27400,27450,27400,1737
20230919,141500,9445945250,27400,27400,27500,27400,622
20230919,141400,9428894150,27450,27450,27500,27400,354
20230919,141300,9419175600,27500,27400,27500,27350,1519
20230919,141200,9377524700,27400,27450,27450,27400,3529
20230919,141100,9280748000,27450,27500,27500,27400,2455
20230919,141000,9213354050,27450,27450,27550,27450,283
20230919,140900,9205576350,27500,27500,27500,27500,192
20230919,140800,9200296350,27550,27450,27550,27450,168
20230919,140700,9195677250,27500,27550,27550,27450,156
20230919,140600,9191386550,27500,27500,27550,27500,700
20230919,140500,9172136400,27450,27450,27500,27450,1536
20230919,140400,9129940350,27450,27500,27500,27450,274
20230919,140300,9122411350,27550,27500,27550,27450,109
20230919,140200,9119415350,27500,27450,27550,27450,574
20230919,140100,9103632750,27500,27450,27500,27450,1232
20230919,140000,9069754250,27500,27500,27550,27450,1407
20230919,135900,9031060850,27500,27550,27600,27500,2205
20230919,135800,8970388700,27500,27550,27550,27500,142
20230919,135700,8966480500,27550,27600,27600,27550,1105
20230919,135600,8936027950,27600,27600,27600,27550,258
20230919,135500,8928908000,27550,27550,27600,27550,213
20230919,135400,8923038850,27550,27600,27600,27550,321
20230919,135300,8914195200,27550,27600,27650,27550,211
20230919,135200,8908370450,27600,27550,27600,27550,92
20230919,135100,8905833250,27550,27550,27600,27550,621
20230919,135000,8888723700,27550,27600,27600,27550,159
20230919,134900,8884341100,27600,27550,27600,27550,602
20230919,134800,8867750300,27600,27600,27600,27600,90
20230919,134700,8865266300,27600,27650,27650,27600,109
20230919,134600,8862254950,27650,27650,27700,27600,1391
20230919,134500,8823860900,27700,27650,27700,27600,546
20230919,134400,8808762500,27700,27700,27700,27700,1106
20230919,134300,8778126300,27650,27700,27700,27650,134
20230919,134200,8774419000,27650,27650,27700,27650,187
20230919,134100,8769247950,27700,27650,27700,27650,308
20230919,134000,8760728350,27650,27750,27750,27650,43
20230919,133900,8759538300,27750,27700,27750,27700,204
20230919,133800,8753887000,27700,27650,27700,27650,1084
20230919,133700,8723902900,27650,27650,27650,27650,156
20230919,133600,8719589500,27650,27700,27700,27650,79
20230919,133500,8717402900,27700,27650,27700,27650,132
20230919,133400,8713750450,27650,27650,27650,27650,16
20230919,133300,8713308050,27650,27700,27700,27650,616
20230919,133200,8696272050,27700,27650,27750,27650,156
20230919,133100,8691950250,27700,27650,27700,27650,141
20230919,133000,8688045300,27650,27700,27750,27650,103
20230919,132900,8685189950,27700,27700,27750,27700,288
20230919,132800,8677209450,27750,27750,27750,27750,35
20230919,132700,8676238200,27700,27700,27700,27650,90
20230919,132600,8673746000,27650,27700,27700,27650,121
20230919,132500,8670394750,27750,27750,27750,27700,46
20230919,132400,8669119050,27750,27750,27800,27700,77
20230919,132300,8666983900,27750,27750,27850,27750,1131
20230919,132200,8635547050,27600,27750,27750,27600,111
20230919,132100,8632480150,27600,27700,27700,27600,2182
20230919,132000,8572215550,27650,27700,27700,27650,1099
20230919,131900,8541819950,27700,27750,27750,27700,35
20230919,131800,8540849450,27750,27700,27750,27650,93
20230919,131700,8538272950,27650,27650,27650,27650,106
20230919,131600,8535342050,27650,27650,27650,27650,17
20230919,131500,8534872000,27700,27650,27800,27600,187
20230919,131400,8529688350,27650,27750,27750,27650,1662
20230919,131300,8483681800,27800,27800,27800,27800,305
20230919,131200,8475202800,27800,27850,27850,27800,186
20230919,131100,8470026400,27800,27750,27800,27750,178
20230919,131000,8465082550,27750,27700,27750,27700,51
20230919,130900,8463668250,27750,27800,27800,27750,86
20230919,130800,8461279500,27800,27750,27800,27700,326
20230919,130700,8452218900,27700,27700,27800,27700,46
20230919,130600,8450943050,27750,27800,27800,27750,437
20230919,130500,8438799850,27750,27750,27750,27650,388
20230919,130400,8428043650,27750,27700,27750,27650,827
20230919,130300,8405098050,27700,27750,27750,27700,146
20230919,130200,8401051050,27750,27750,27750,27700,92
20230919,130100,8398498750,27750,27700,27750,27700,38
20230919,130000,8397445250,27700,27700,27750,27650,241
20230919,125900,8390769850,27650,27700,27700,27600,97
20230919,125800,8388088500,27650,27650,27700,27650,526
20230919,125700,8373526250,27650,27600,27650,27600,126
20230919,125600,8370044350,27600,27550,27600,27550,1302
20230919,125500,8334140150,27550,27650,27700,27450,592
20230919,125400,8317839700,27650,27800,27800,27500,8201
20230919,125300,8091697050,27800,27800,27900,27800,166
20230919,125200,8087070600,27800,27800,27850,27800,60
20230919,125100,8085400800,27850,27750,27850,27750,123
20230919,125000,8081980650,27800,27800,27850,27800,67
20230919,124900,8080117550,27800,27800,27800,27800,137
20230919,124800,8076308950,27800,27850,27850,27750,211
20230919,124700,8070450050,27900,27850,27900,27800,1942
20230919,124600,8016428850,27850,27950,27950,27850,503
20230919,124500,8002415700,27900,27900,27900,27850,621
20230919,124400,7985093350,27900,28000,28000,27900,931
20230919,124300,7959057300,28000,27950,28000,27950,234
20230919,124200,7952508000,27950,28000,28000,27950,113
20230919,124100,7949344900,27950,28000,28000,27950,564
20230919,124000,7933554550,27950,28000,28000,27950,389
20230919,123900,7922668050,28000,28000,28000,27950,397
20230919,123800,7911555400,28000,28050,28050,28000,98
20230919,123700,7908807650,28050,28000,28050,28000,474
20230919,123600,7895519150,28000,28000,28050,28000,253
20230919,123500,7888424650,28050,28000,28050,28000,60
20230919,123400,7886744500,28000,28000,28050,27950,676
20230919,123300,7867815450,28000,27950,28000,27950,4
20230919,123200,7867703600,28000,28000,28000,28000,927
20230919,123100,7841747600,28000,28050,28050,28000,192
20230919,123000,7836369500,28050,28000,28050,28000,251
20230919,122900,7829337950,28000,28050,28050,28000,94
20230919,122800,7826702850,28050,28000,28050,28000,130
20230919,122700,7823061050,28000,28000,28000,27950,570
20230919,122600,7807103550,27950,28100,28100,27950,1352
20230919,122500,7769247750,28100,28000,28100,28000,257
20230919,122400,7762044300,28000,28000,28000,28000,224
20230919,122300,7755772300,28000,27950,28050,27950,376
20230919,122200,7745244900,28000,27950,28000,27950,799
20230919,122100,7722876600,27950,27950,27950,27950,242
20230919,122000,7716112700,27950,27900,27950,27900,1607
20230919,121900,7671199100,27950,27900,27950,27900,74
20230919,121800,7669131250,27950,27900,27950,27900,83
20230919,121700,7666815500,27950,27950,27950,27950,52
20230919,121600,7665362100,27900,27950,27950,27900,167
20230919,121500,7660700800,27950,28000,28000,27950,445
20230919,121400,7648260100,28000,27950,28000,27950,41
20230919,121300,7647112900,27950,27900,28000,27900,130
20230919,121200,7643476950,27900,27900,27950,27900,338
20230919,121100,7634034500,27950,27950,28000,27950,154
20230919,121000,7629728550,27950,27950,28000,27950,169
20230919,120900,7625003050,27950,28000,28000,27850,2040
20230919,120800,7568139500,28000,27950,28000,27900,261
20230919,120700,7560844750,27950,27900,27950,27900,282
20230919,120600,7552965350,27950,28000,28000,27900,693
20230919,120500,7533602500,28000,28000,28000,27950,74
20230919,120400,7531530650,28050,27950,28050,27950,185
20230919,120300,7526355600,27950,28000,28050,27950,223
20230919,120200,7520107750,28000,28050,28050,28000,190
20230919,120100,7514784150,28050,28000,28050,27950,229
20230919,120000,7508367800,28000,27900,28000,27900,3303
20230919,115900,7416075800,27850,27850,27900,27850,539
20230919,115800,7401053200,27900,27950,27950,27900,590
20230919,115700,7384587650,27950,28000,28000,27950,82
20230919,115600,7382293500,28000,28000,28000,27900,397
20230919,115500,7371199550,28000,27900,28000,27900,356
20230919,115400,7361234150,28000,27900,28000,27900,193
20230919,115300,7355848200,27900,28000,28000,27900,255
20230919,115200,7348722850,28000,27950,28000,27900,176
20230919,115100,7343803700,28000,27950,28000,27900,253
20230919,115000,7336731250,28000,28000,28000,28000,83
20230919,114900,7334407250,27950,28000,28050,27950,148
20230919,114800,7330260150,27900,27950,28000,27900,545
20230919,114700,7315004650,27950,28050,28050,27950,494
20230919,114600,7301172650,28050,28150,28150,28000,83
20230919,114500,7298840000,28150,27800,28200,27800,7240
20230919,114400,7096051950,27800,27850,27900,27750,616
20230919,114300,7078917100,27800,27800,27800,27800,235
20230919,114200,7072384100,27800,27850,27850,27800,226
20230919,114100,7066092550,27850,27900,27900,27800,135
20230919,114000,7062331750,27900,27800,27900,27800,596
20230919,113900,7045705650,28000,27800,28000,27800,1268
20230919,113800,7010412100,27800,27800,27850,27750,532
20230919,113700,6995623950,27650,27750,27850,27650,816
20230919,113600,6972969250,27700,27750,27750,27700,111
20230919,113500,6969890800,27750,27600,27750,27600,244
20230919,113400,6963141850,27600,27700,27700,27550,2189
20230919,113300,6902792150,27700,27750,27800,27700,1121
20230919,113200,6871731200,27750,27750,27850,27600,5309
20230919,113100,6724765500,27750,27700,27800,27700,871
20230919,113000,6700626200,27700,27700,27750,27600,1265
20230919,112900,6665586950,27500,27700,27800,27500,2503
20230919,112800,6596532400,27700,27950,27950,27700,2278
20230919,112700,6533196500,27850,27650,27950,27650,1124
20230919,112600,6501917250,27600,27950,28000,27550,8519
20230919,112500,6265474650,27950,28150,28150,27950,1223
20230919,112400,6231170450,27950,28050,28200,27950,2556
20230919,112300,6159588050,28050,28150,28300,28000,4398
20230919,112200,6035938650,28100,28450,28450,28100,8160
20230919,112100,5805470100,28450,28250,28450,28200,10168
20230919,112000,5517274100,28300,28200,28300,27900,9107
20230919,111900,5261783400,28200,28100,28350,28050,5850
20230919,111800,5096569800,28100,28100,28100,28050,1016
20230919,111700,5068028950,28150,28250,28300,28100,2173
20230919,111600,5006775450,28250,28250,28350,28200,11138
20230919,111500,4691382750,28300,28150,28400,28150,11340
20230919,111400,4370901450,28150,28050,28150,27900,2506
20230919,111300,4300525750,28150,28150,28200,28050,2243
20230919,111200,4237406100,28150,28000,28150,28000,1330
20230919,111100,4200001950,28000,28100,28100,28000,1357
20230919,111000,4161892450,28100,28150,28150,28050,1059
20230919,110900,4132152500,28150,28150,28150,28100,1493
20230919,110800,4090132200,28150,28000,28200,27950,6829
20230919,110700,3898367100,28000,27750,28000,27700,5168
20230919,110600,3754406000,27700,27650,27800,27600,2263
20230919,110500,3691536700,27600,27600,27600,27600,240
20230919,110400,3684912700,27650,27700,27700,27650,2122
20230919,110300,3626190650,27750,27700,27750,27700,66
20230919,110200,3624359550,27700,27750,27750,27700,245
20230919,110100,3617573000,27750,27750,27800,27700,307
20230919,110000,3609058100,27750,27800,27850,27750,2588
20230919,105900,3537164800,27800,27850,27850,27800,65
20230919,105800,3535355350,27850,27850,27850,27850,20
20230919,105700,3534798350,27800,27850,27850,27800,795
20230919,105600,3512664650,27850,27900,27900,27850,277
20230919,105500,3504949950,27850,27800,27850,27800,713
20230919,105400,3485099350,27850,28000,28000,27850,1618
20230919,105300,3439981600,27950,27950,28000,27900,1207
20230919,105200,3406198700,27950,28000,28050,27950,1113
20230919,105100,3375030650,27950,28050,28050,27950,437
20230919,105000,3362787200,27900,27950,28000,27900,2271
20230919,104900,3299228650,27950,27900,27950,27900,358
20230919,104800,3289232300,27900,27950,27950,27900,339
20230919,104700,3279759750,27950,27900,28000,27900,1327
20230919,104600,3242641650,27900,27900,27900,27850,256
20230919,104500,3235500650,27900,27850,28000,27850,1703
20230919,104400,3187979600,27850,27800,27850,27800,680
20230919,104300,3169042400,27800,27750,27850,27750,116
20230919,104200,3165818300,27750,27750,27800,27750,656
20230919,104100,3147591750,27750,27750,27750,27750,108
20230919,104000,3144594750,27750,27800,27800,27750,152
20230919,103900,3140374650,27750,27800,27800,27750,63
20230919,103800,3138625250,27750,27750,27800,27700,530
20230919,103700,3123918900,27750,27750,27750,27700,285
20230919,103600,3116012650,27750,27700,27750,27700,409
20230919,103500,3104683300,27700,27700,27700,27700,5
20230919,103400,3104544800,27650,27550,27650,27500,267
20230919,103300,3097180000,27550,27550,27600,27550,445
20230919,103200,3084919000,27550,27600,27600,27550,41
20230919,103100,3083788350,27600,27650,27650,27550,78
20230919,103000,3081634250,27550,27600,27650,27550,124
20230919,102900,3078210000,27550,27650,27700,27550,262
20230919,102800,3070980350,27700,27600,27700,27600,62
20230919,102700,3069265450,27650,27600,27650,27600,270
20230919,102600,3061813400,27700,27650,27700,27600,73
20230919,102500,3059794800,27700,27650,27700,27650,154
20230919,102400,3055534900,27650,27650,27650,27650,176
20230919,102300,3050668500,27700,27750,27750,27650,338
20230919,102200,3041305650,27700,27700,27750,27700,382
20230919,102100,3030722050,27700,27700,27750,27700,245
20230919,102000,3023933000,27700,27700,27700,27700,161
20230919,101900,3019473300,27700,27650,27700,27650,151
20230919,101800,3015296300,27650,27700,27700,27650,217
20230919,101700,3009286200,27700,27700,27700,27650,314
20230919,101600,3000603150,27650,27800,27800,27650,38
20230919,101500,2999551100,27850,27650,27850,27650,1575
20230919,101400,2955804050,27650,27700,27700,27650,711
20230919,101300,2936110150,27650,27750,27750,27650,734
20230919,101200,2915761750,27700,27750,27750,27700,165
20230919,101100,2911186400,27750,27850,27850,27750,137
20230919,101000,2907374400,27850,27950,27950,27850,705
20230919,100900,2887688000,27950,27900,27950,27900,441
20230919,100800,2875380750,27900,27750,27950,27750,2159
20230919,100700,2815200050,27700,27750,27850,27700,1821
20230919,100600,2764533050,27750,27750,27750,27700,124
20230919,100500,2761095450,27750,27800,27800,27750,505
20230919,100400,2747075550,27750,27800,27800,27750,196
20230919,100300,2741630900,27800,27750,27850,27750,1312
20230919,100200,2705140500,27750,27750,27800,27750,1255
20230919,100100,2670285250,27750,27700,27750,27700,201
20230919,100000,2664716500,27700,27650,27750,27550,635
20230919,095900,2647156550,27550,27650,27650,27550,153
20230919,095800,2642941300,27550,27550,27600,27550,501
20230919,095700,2629132050,27550,27450,27600,27450,416
20230919,095600,2617673900,27450,27500,27500,27450,538
20230919,095500,2602893600,27500,27550,27550,27500,158
20230919,095400,2598548100,27550,27450,27550,27450,428
20230919,095300,2586792900,27500,27550,27550,27500,708
20230919,095200,2567322300,27550,27550,27600,27500,223
20230919,095100,2561178950,27500,27500,27550,27450,778
20230919,095000,2539787300,27600,27350,27600,27150,1388
20230919,094900,2501940150,27300,27450,27450,27050,5459
20230919,094800,2353545800,27450,27450,27450,27350,121
20230919,094700,2350236050,27450,27450,27500,27350,3137
20230919,094600,2264322150,27450,27400,27500,27400,568
20230919,094500,2248734950,27500,27550,27550,27400,323
20230919,094400,2239862400,27500,27550,27600,27500,408
20230919,094300,2228640400,27600,27650,27650,27550,3346
20230919,094200,2136361900,27650,27800,27800,27650,682
20230919,094100,2117502900,27650,27800,27800,27650,223
20230919,094000,2111321750,27800,27850,27850,27700,744
20230919,093900,2090697100,27850,27800,27900,27800,4116
20230919,093800,1976099900,27750,27700,27800,27650,267
20230919,093700,1968696000,27650,27800,27850,27650,898
20230919,093600,1943779750,27850,27700,27850,27650,2138
20230919,093500,1884393250,27650,27700,27750,27650,1229
20230919,093400,1850384950,27700,27700,27750,27650,1306
20230919,093300,1814222150,27700,27800,27900,27700,665
20230919,093200,1795757400,27800,27900,27900,27800,1579
20230919,093100,1751810600,27900,28000,28050,27900,1074
20230919,093000,1721790700,28000,27950,28000,27950,671
20230919,092900,1703007450,28000,28000,28000,27950,385
20230919,092800,1692233350,28000,27950,28000,27950,120
20230919,092700,1688879300,27950,27900,27950,27900,1874
20230919,092600,1636505200,27950,27900,27950,27900,637
20230919,092500,1618732600,27850,27850,27900,27800,239
20230919,092400,1612078300,27750,27750,27850,27700,611
20230919,092300,1595107300,27750,27700,27750,27700,138
20230919,092200,1591284400,27750,27650,27750,27600,1225
20230919,092100,1557384150,27600,27700,27700,27600,1425
20230919,092000,1518005650,27700,27650,27700,27600,1353
20230919,091900,1480604900,27750,27700,27750,27600,1167
20230919,091800,1448319500,27700,27700,27700,27650,661
20230919,091700,1430033850,27650,27700,27700,27650,1400
20230919,091600,1391315350,27700,27750,27750,27650,438
20230919,091500,1379183900,27700,27650,27700,27600,993
20230919,091400,1351748350,27650,27800,27800,27600,1419
20230919,091300,1312385850,27800,27950,28000,27800,1103
20230919,091200,1281642550,27950,27900,28000,27900,624
20230919,091100,1264199800,27900,28050,28050,27900,152
20230919,091000,1259947250,28050,27950,28050,27950,221
20230919,090900,1253770200,28050,28150,28150,27950,7469
20230919,090800,1044059400,28150,28100,28150,28050,2411
20230919,090700,976298300,28100,28000,28150,28000,5759
20230919,090600,814688500,27950,27950,28000,27950,628
20230919,090500,797129850,27950,27800,27950,27750,954
20230919,090400,770581750,27800,27850,27900,27750,3499
20230919,090300,673304850,27850,27900,27950,27850,954
20230919,090200,646704500,27950,27950,28000,27900,3276
20230919,090100,555157000,28000,28000,28100,27900,5324
20230919,090000,405849800,28000,27900,28000,27850,13809