stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192100,10792866000,25300,25300,25300,25300,6290
20230922,192000,10792866000,25300,25300,25300,25300,0
20230922,191900,10792866000,25300,25300,25300,25300,0
20230922,191800,10792866000,25300,25300,25300,25300,0
20230922,191700,10792866000,25300,25300,25300,25300,0
20230922,191600,10792866000,25300,25300,25300,25300,0
20230922,191500,10792866000,25300,25300,25300,25300,0
20230922,191400,10792866000,25300,25300,25300,25300,0
20230922,191300,10792866000,25300,25300,25300,25300,0
20230922,191200,10792866000,25300,25300,25300,25300,0
20230922,191100,10792866000,25300,25300,25300,25300,0
20230922,191000,10792866000,25300,25300,25300,25300,0
20230922,190900,10792866000,25300,25300,25300,25300,0
20230922,190800,10792866000,25300,25300,25300,25300,0
20230922,190700,10792866000,25300,25300,25300,25300,0
20230922,190600,10792866000,25300,25300,25300,25300,0
20230922,190500,10792866000,25300,25300,25300,25300,0
20230922,190400,10792866000,25300,25300,25300,25300,0
20230922,190300,10792866000,25300,25300,25300,25300,0
20230922,190200,10792866000,25300,25300,25300,25300,0
20230922,190100,10792866000,25300,25300,25300,25300,0
20230922,190000,10792866000,25300,25300,25300,25300,0
20230922,185900,10792866000,25300,25300,25300,25300,0
20230922,185800,10792866000,25300,25300,25300,25300,0
20230922,185700,10792866000,25300,25300,25300,25300,0
20230922,185600,10792866000,25300,25300,25300,25300,0
20230922,185500,10792866000,25300,25300,25300,25300,0
20230922,185400,10792866000,25300,25300,25300,25300,0
20230922,185300,10792866000,25300,25300,25300,25300,0
20230922,185200,10792866000,25300,25300,25300,25300,0
20230922,185100,10792866000,25300,25300,25300,25300,6290
20230922,185000,10792866000,25300,25300,25300,25300,0
20230922,184900,10792866000,25300,25300,25300,25300,0
20230922,184800,10792866000,25300,25300,25300,25300,0
20230922,184700,10792866000,25300,25300,25300,25300,0
20230922,184600,10792866000,25300,25300,25300,25300,0
20230922,184500,10792866000,25300,25300,25300,25300,0
20230922,184400,10792866000,25300,25300,25300,25300,0
20230922,184300,10792866000,25300,25300,25300,25300,0
20230922,184200,10792866000,25300,25300,25300,25300,0
20230922,184100,10792866000,25300,25300,25300,25300,0
20230922,184000,10792866000,25300,25300,25300,25300,0
20230922,183900,10792866000,25300,25300,25300,25300,0
20230922,183800,10792866000,25300,25300,25300,25300,0
20230922,183700,10792866000,25300,25300,25300,25300,0
20230922,183600,10792866000,25300,25300,25300,25300,0
20230922,183500,10792866000,25300,25300,25300,25300,0
20230922,183400,10792866000,25300,25300,25300,25300,0
20230922,183300,10792866000,25300,25300,25300,25300,0
20230922,183200,10792866000,25300,25300,25300,25300,0
20230922,183100,10792866000,25300,25300,25300,25300,0
20230922,183000,10792866000,25300,25300,25300,25300,0
20230922,182900,10792866000,25300,25300,25300,25300,0
20230922,182800,10792866000,25300,25300,25300,25300,0
20230922,182700,10792866000,25300,25300,25300,25300,0
20230922,182600,10792866000,25300,25300,25300,25300,0
20230922,182500,10792866000,25300,25300,25300,25300,0
20230922,182400,10792866000,25300,25300,25300,25300,0
20230922,182300,10792866000,25300,25300,25300,25300,0
20230922,182200,10792866000,25300,25300,25300,25300,0
20230922,182100,10792866000,25300,25300,25300,25300,6290
20230922,182000,10792866000,25300,25300,25300,25300,0
20230922,181900,10792866000,25300,25300,25300,25300,0
20230922,181800,10792866000,25300,25300,25300,25300,0
20230922,181700,10792866000,25300,25300,25300,25300,0
20230922,181600,10792866000,25300,25300,25300,25300,0
20230922,181500,10792866000,25300,25300,25300,25300,0
20230922,181400,10792866000,25300,25300,25300,25300,0
20230922,181300,10792866000,25300,25300,25300,25300,0
20230922,181200,10792866000,25300,25300,25300,25300,0
20230922,181100,10792866000,25300,25300,25300,25300,0
20230922,181000,10792866000,25300,25300,25300,25300,0
20230922,180900,10792866000,25300,25300,25300,25300,0
20230922,180800,10792866000,25300,25300,25300,25300,0
20230922,180700,10792866000,25300,25300,25300,25300,0
20230922,180600,10792866000,25300,25300,25300,25300,0
20230922,180500,10792866000,25300,25300,25300,25300,0
20230922,180400,10792866000,25300,25300,25300,25300,0
20230922,180300,10792866000,25300,25300,25300,25300,0
20230922,180200,10792866000,25300,25300,25300,25300,0
20230922,180100,10792866000,25300,25300,25300,25300,0
20230922,180000,10792866000,25300,25300,25300,25300,0
20230922,175900,10792866000,25300,25300,25300,25300,0
20230922,175800,10792866000,25300,25300,25300,25300,0
20230922,175700,10792866000,25300,25300,25300,25300,0
20230922,175600,10792866000,25300,25300,25300,25300,0
20230922,175500,10792866000,25300,25300,25300,25300,0
20230922,175400,10792866000,25300,25300,25300,25300,0
20230922,175300,10792866000,25300,25300,25300,25300,0
20230922,175200,10792866000,25300,25300,25300,25300,0
20230922,175100,10792866000,25300,25300,25300,25300,6290
20230922,175000,10792866000,25300,25300,25300,25300,0
20230922,174900,10792866000,25300,25300,25300,25300,0
20230922,174800,10792866000,25300,25300,25300,25300,0
20230922,174700,10792866000,25300,25300,25300,25300,0
20230922,174600,10792866000,25300,25300,25300,25300,0
20230922,174500,10792866000,25300,25300,25300,25300,0
20230922,174400,10792866000,25300,25300,25300,25300,0
20230922,174300,10792866000,25300,25300,25300,25300,0
20230922,174200,10792866000,25300,25300,25300,25300,0
20230922,174100,10792866000,25300,25300,25300,25300,0
20230922,174000,10792866000,25300,25300,25300,25300,0
20230922,173900,10792866000,25300,25300,25300,25300,0
20230922,173800,10792866000,25300,25300,25300,25300,0
20230922,173700,10792866000,25300,25300,25300,25300,0
20230922,173600,10792866000,25300,25300,25300,25300,0
20230922,173500,10792866000,25300,25300,25300,25300,0
20230922,173400,10792866000,25300,25300,25300,25300,0
20230922,173300,10792866000,25300,25300,25300,25300,0
20230922,173200,10792866000,25300,25300,25300,25300,0
20230922,173100,10792866000,25300,25300,25300,25300,0
20230922,173000,10792866000,25300,25300,25300,25300,0
20230922,172900,10792866000,25300,25300,25300,25300,0
20230922,172800,10792866000,25300,25300,25300,25300,0
20230922,172700,10792866000,25300,25300,25300,25300,0
20230922,172600,10792866000,25300,25300,25300,25300,0
20230922,172500,10792866000,25300,25300,25300,25300,0
20230922,172400,10792866000,25300,25300,25300,25300,0
20230922,172300,10792866000,25300,25300,25300,25300,0
20230922,172200,10792866000,25300,25300,25300,25300,0
20230922,172100,10792866000,25300,25300,25300,25300,6290
20230922,172000,10792866000,25300,25300,25300,25300,0
20230922,171900,10792866000,25300,25300,25300,25300,0
20230922,171800,10792866000,25300,25300,25300,25300,0
20230922,171700,10792866000,25300,25300,25300,25300,0
20230922,171600,10792866000,25300,25300,25300,25300,0
20230922,171500,10792866000,25300,25300,25300,25300,0
20230922,171400,10792866000,25300,25300,25300,25300,0
20230922,171300,10792866000,25300,25300,25300,25300,0
20230922,171200,10792866000,25300,25300,25300,25300,0
20230922,171100,10792866000,25300,25300,25300,25300,0
20230922,171000,10792866000,25300,25300,25300,25300,0
20230922,170900,10792866000,25300,25300,25300,25300,0
20230922,170800,10792866000,25300,25300,25300,25300,0
20230922,170700,10792866000,25300,25300,25300,25300,0
20230922,170600,10792866000,25300,25300,25300,25300,0
20230922,170500,10792866000,25300,25300,25300,25300,0
20230922,170400,10792866000,25300,25300,25300,25300,0
20230922,170300,10792866000,25300,25300,25300,25300,0
20230922,170200,10792866000,25300,25300,25300,25300,0
20230922,170100,10792866000,25300,25300,25300,25300,0
20230922,170000,10792866000,25300,25300,25300,25300,0
20230922,165900,10792866000,25300,25300,25300,25300,0
20230922,165800,10792866000,25300,25300,25300,25300,0
20230922,165700,10792866000,25300,25300,25300,25300,0
20230922,165600,10792866000,25300,25300,25300,25300,0
20230922,165500,10792866000,25300,25300,25300,25300,0
20230922,165400,10792866000,25300,25300,25300,25300,0
20230922,165300,10792866000,25300,25300,25300,25300,0
20230922,165200,10792866000,25300,25300,25300,25300,0
20230922,165100,10792866000,25300,25300,25300,25300,6290
20230922,165000,10792866000,25300,25300,25300,25300,0
20230922,164900,10792866000,25300,25300,25300,25300,0
20230922,164800,10792866000,25300,25300,25300,25300,0
20230922,164700,10792866000,25300,25300,25300,25300,0
20230922,164600,10792866000,25300,25300,25300,25300,0
20230922,164500,10792866000,25300,25300,25300,25300,0
20230922,164400,10792866000,25300,25300,25300,25300,0
20230922,164300,10792866000,25300,25300,25300,25300,0
20230922,164200,10792866000,25300,25300,25300,25300,0
20230922,164100,10792866000,25300,25300,25300,25300,0
20230922,164000,10792866000,25300,25300,25300,25300,0
20230922,163900,10792866000,25300,25300,25300,25300,0
20230922,163800,10792866000,25300,25300,25300,25300,0
20230922,163700,10792866000,25300,25300,25300,25300,0
20230922,163600,10792866000,25300,25300,25300,25300,0
20230922,163500,10792866000,25300,25300,25300,25300,0
20230922,163400,10792866000,25300,25300,25300,25300,0
20230922,163300,10792866000,25300,25300,25300,25300,0
20230922,163200,10792866000,25300,25300,25300,25300,0
20230922,163100,10792866000,25300,25300,25300,25300,0
20230922,163000,10792866000,25300,25300,25300,25300,0
20230922,162900,10792866000,25300,25300,25300,25300,0
20230922,162800,10792866000,25300,25300,25300,25300,0
20230922,162700,10792866000,25300,25300,25300,25300,0
20230922,162600,10792866000,25300,25300,25300,25300,0
20230922,162500,10792866000,25300,25300,25300,25300,0
20230922,162400,10792866000,25300,25300,25300,25300,0
20230922,162300,10792866000,25300,25300,25300,25300,0
20230922,162200,10792866000,25300,25300,25300,25300,0
20230922,162100,10792866000,25300,25300,25300,25300,6290
20230922,162000,10792866000,25300,25300,25300,25300,0
20230922,161900,10792866000,25300,25300,25300,25300,0
20230922,161800,10792866000,25300,25300,25300,25300,0
20230922,161700,10792866000,25300,25300,25300,25300,0
20230922,161600,10792866000,25300,25300,25300,25300,0
20230922,161500,10792866000,25300,25300,25300,25300,0
20230922,161400,10792866000,25300,25300,25300,25300,0
20230922,161300,10792866000,25300,25300,25300,25300,0
20230922,161200,10792866000,25300,25300,25300,25300,0
20230922,161100,10792866000,25300,25300,25300,25300,0
20230922,161000,10792866000,25300,25300,25300,25300,0
20230922,160900,10792866000,25300,25300,25300,25300,0
20230922,160800,10792866000,25300,25300,25300,25300,0
20230922,160700,10792866000,25300,25300,25300,25300,0
20230922,160600,10792866000,25300,25300,25300,25300,0
20230922,160500,10792866000,25300,25300,25300,25300,0
20230922,160400,10792866000,25300,25300,25300,25300,0
20230922,160300,10792866000,25300,25300,25300,25300,0
20230922,160200,10792866000,25300,25300,25300,25300,0
20230922,160100,10792866000,25300,25300,25300,25300,0
20230922,160000,10792866000,25300,25300,25300,25300,0
20230922,155900,10792866000,25300,25300,25300,25300,0
20230922,155800,10792866000,25300,25300,25300,25300,0
20230922,155700,10792866000,25300,25300,25300,25300,0
20230922,155600,10792866000,25300,25300,25300,25300,0
20230922,155500,10792866000,25300,25300,25300,25300,0
20230922,155400,10792866000,25300,25300,25300,25300,0
20230922,155300,10792866000,25300,25300,25300,25300,0
20230922,155200,10792866000,25300,25300,25300,25300,0
20230922,155100,10792866000,25300,25300,25300,25300,6290
20230922,155000,10792866000,25300,25300,25300,25300,0
20230922,154900,10792866000,25300,25300,25300,25300,0
20230922,154800,10792866000,25300,25300,25300,25300,0
20230922,154700,10792866000,25300,25300,25300,25300,0
20230922,154600,10792866000,25300,25300,25300,25300,0
20230922,154500,10792866000,25300,25300,25300,25300,0
20230922,154400,10792866000,25300,25300,25300,25300,0
20230922,154300,10792866000,25300,25300,25300,25300,0
20230922,154200,10792866000,25300,25300,25300,25300,0
20230922,154100,10792866000,25300,25300,25300,25300,0
20230922,154000,10792866000,25300,25300,25300,25300,0
20230922,153900,10792866000,25300,25300,25300,25300,0
20230922,153800,10792866000,25300,25300,25300,25300,0
20230922,153700,10792866000,25300,25300,25300,25300,0
20230922,153600,10792866000,25300,25300,25300,25300,0
20230922,153500,10792866000,25300,25300,25300,25300,0
20230922,153400,10792866000,25300,25300,25300,25300,0
20230922,153300,10792866000,25300,25300,25300,25300,0
20230922,153200,10792866000,25300,25300,25300,25300,0
20230922,153100,10792866000,25300,25300,25300,25300,0
20230922,153000,10792866000,25300,25300,25300,25300,6290
20230922,152900,10633729000,25300,25300,25300,25300,0
20230922,152800,10633729000,25300,25300,25300,25300,0
20230922,152700,10633729000,25300,25300,25300,25300,0
20230922,152600,10633729000,25300,25300,25300,25300,0
20230922,152500,10633729000,25300,25300,25300,25300,0
20230922,152400,10633729000,25300,25300,25300,25300,0
20230922,152300,10633729000,25300,25300,25300,25300,0
20230922,152200,10633729000,25300,25300,25300,25300,0
20230922,152100,10633729000,25300,25300,25300,25300,0
20230922,152000,10633729000,25300,25300,25300,25300,0
20230922,151900,10633729000,25300,25250,25300,25250,850
20230922,151800,10612255850,25250,25350,25350,25250,615
20230922,151700,10596695650,25300,25350,25350,25300,1091
20230922,151600,10569083050,25300,25250,25350,25250,1357
20230922,151500,10534782000,25300,25300,25350,25250,365
20230922,151400,10525545250,25300,25300,25350,25300,1581
20230922,151300,10485534600,25300,25300,25300,25250,1275
20230922,151200,10453289100,25300,25300,25350,25300,1209
20230922,151100,10422690650,25350,25350,25350,25300,1411
20230922,151000,10386962450,25350,25300,25400,25300,1538
20230922,150900,10347986150,25300,25350,25350,25300,389
20230922,150800,10338130950,25350,25350,25400,25300,471
20230922,150700,10326191750,25400,25350,25400,25350,504
20230922,150600,10313403000,25300,25350,25350,25300,1493
20230922,150500,10275588550,25350,25350,25400,25300,615
20230922,150400,10259993000,25350,25350,25400,25350,649
20230922,150300,10243529650,25400,25400,25400,25300,2114
20230922,150200,10189926300,25350,25350,25400,25350,646
20230922,150100,10173537900,25350,25400,25400,25350,734
20230922,150000,10154919800,25350,25350,25400,25350,686
20230922,145900,10137510100,25350,25400,25400,25350,912
20230922,145800,10114359850,25400,25350,25450,25350,397
20230922,145700,10104271450,25350,25400,25450,25350,1306
20230922,145600,10071110900,25400,25450,25450,25400,921
20230922,145500,10047699500,25400,25400,25500,25400,576
20230922,145400,10033051900,25400,25450,25500,25400,931
20230922,145300,10009364150,25450,25450,25500,25400,496
20230922,145200,9996743700,25500,25450,25500,25400,986
20230922,145100,9971659350,25450,25450,25500,25450,720
20230922,145000,9953314650,25450,25400,25500,25400,555
20230922,144900,9939197350,25450,25450,25500,25400,1312
20230922,144800,9905806700,25450,25450,25500,25400,1043
20230922,144700,9879268250,25500,25400,25500,25400,832
20230922,144600,9858085300,25400,25400,25450,25400,881
20230922,144500,9835684350,25400,25450,25500,25400,783
20230922,144400,9815766350,25400,25450,25450,25400,331
20230922,144300,9807347400,25450,25400,25450,25400,696
20230922,144200,9789660950,25400,25350,25400,25300,729
20230922,144100,9771170050,25400,25300,25400,25300,698
20230922,144000,9753482300,25350,25300,25400,25300,356
20230922,143900,9744445500,25300,25350,25350,25300,756
20230922,143800,9725293950,25350,25300,25350,25300,461
20230922,143700,9713612000,25300,25350,25400,25300,638
20230922,143600,9697450300,25350,25300,25350,25250,822
20230922,143500,9676649500,25300,25300,25350,25300,527
20230922,143400,9663302200,25350,25350,25350,25300,504
20230922,143300,9650537250,25300,25350,25350,25250,675
20230922,143200,9633449700,25350,25300,25350,25300,458
20230922,143100,9621850200,25300,25300,25400,25300,715
20230922,143000,9603734900,25300,25200,25300,25200,704
20230922,142900,9585963600,25250,25200,25250,25200,671
20230922,142800,9569039950,25200,25300,25300,25200,1121
20230922,142700,9540759750,25300,25300,25350,25200,1336
20230922,142600,9507046000,25300,25300,25350,25250,547
20230922,142500,9493219850,25300,25250,25350,25250,778
20230922,142400,9473544000,25250,25250,25300,25250,768
20230922,142300,9454136700,25300,25400,25400,25250,897
20230922,142200,9431439650,25350,25400,25450,25300,434
20230922,142100,9420422750,25400,25300,25400,25250,870
20230922,142000,9398404500,25300,25350,25400,25250,820
20230922,141900,9377639100,25350,25300,25400,25250,805
20230922,141800,9357260750,25300,25400,25450,25250,830
20230922,141700,9336219000,25350,25300,25400,25250,637
20230922,141600,9320080300,25350,25400,25400,25300,748
20230922,141500,9301131600,25350,25300,25400,25250,899
20230922,141400,9278383350,25350,25250,25400,25250,810
20230922,141300,9257892500,25300,25300,25400,25300,669
20230922,141200,9240935850,25300,25350,25400,25300,611
20230922,141100,9225463050,25400,25450,25450,25300,5133
20230922,141000,9095291700,25400,25400,25450,25400,788
20230922,140900,9075266450,25400,25500,25500,25400,1304
20230922,140800,9042081400,25450,25450,25500,25450,729
20230922,140700,9023520900,25400,25500,25550,25400,1806
20230922,140600,8977524500,25500,25450,25500,25450,1271
20230922,140500,8945144800,25500,25450,25500,25450,939
20230922,140400,8921213250,25500,25450,25500,25450,1555
20230922,140300,8881609000,25450,25450,25500,25400,407
20230922,140200,8871253800,25450,25350,25450,25350,1919
20230922,140100,8822482250,25350,25400,25450,25350,837
20230922,140000,8801214500,25400,25350,25450,25300,861
20230922,135900,8779393400,25400,25350,25400,25300,713
20230922,135800,8761314050,25350,25350,25450,25300,760
20230922,135700,8742034050,25300,25400,25450,25300,721
20230922,135600,8723760550,25350,25450,25450,25300,636
20230922,135500,8707632100,25400,25350,25450,25350,954
20230922,135400,8683408000,25350,25350,25400,25300,593
20230922,135300,8668382350,25300,25400,25400,25300,681
20230922,135200,8651131400,25400,25300,25400,25300,270
20230922,135100,8644281700,25300,25300,25350,25300,764
20230922,135000,8624936900,25300,25350,25400,25300,806
20230922,134900,8604514900,25400,25350,25400,25300,795
20230922,134800,8584353600,25350,25350,25400,25300,1200
20230922,134700,8553940400,25300,25400,25400,25300,1374
20230922,134600,8519103050,25450,25400,25450,25350,920
20230922,134500,8495728100,25350,25350,25400,25350,1266
20230922,134400,8463618600,25400,25350,25400,25350,913
20230922,134300,8440444600,25350,25350,25350,25250,833
20230922,134200,8419352050,25350,25300,25350,25250,455
20230922,134100,8407846500,25250,25300,25400,25250,1062
20230922,134000,8380970300,25250,25350,25350,25250,1035
20230922,133900,8354766500,25300,25350,25400,25250,747
20230922,133800,8335847950,25350,25400,25400,25250,635
20230922,133700,8319751100,25400,25300,25450,25300,934
20230922,133600,8296041650,25300,25400,25450,25300,873
20230922,133500,8273881350,25350,25400,25450,25350,1606
20230922,133400,8233077950,25400,25300,25400,25250,1376
20230922,133300,8198150250,25300,25300,25400,25300,560
20230922,133200,8183964000,25300,25300,25400,25300,516
20230922,133100,8170873050,25350,25300,25350,25250,1939
20230922,133000,8121833600,25300,25450,25450,25300,1601
20230922,132900,8081249100,25400,25400,25450,25400,753
20230922,132800,8062119200,25400,25450,25450,25400,757
20230922,132700,8042876450,25450,25400,25450,25400,483
20230922,132600,8030599950,25400,25400,25450,25400,1166
20230922,132500,8000973000,25450,25400,25450,25400,1221
20230922,132400,7969938750,25400,25450,25500,25400,1270
20230922,132300,7937632450,25450,25500,25550,25450,968
20230922,132200,7912944600,25500,25500,25550,25450,1713
20230922,132100,7869268100,25550,25500,25600,25500,1769
20230922,132000,7824093950,25500,25500,25550,25500,1004
20230922,131900,7798458300,25500,25550,25600,25500,1295
20230922,131800,7765358000,25600,25550,25600,25550,590
20230922,131700,7750272900,25600,25450,25600,25400,3165
20230922,131600,7669474900,25450,25350,25450,25350,635
20230922,131500,7653346650,25350,25400,25400,25350,333
20230922,131400,7644894500,25400,25350,25400,25300,793
20230922,131300,7624795700,25350,25350,25400,25350,403
20230922,131200,7614578200,25350,25400,25450,25350,1876
20230922,131100,7566956750,25350,25500,25500,25350,1143
20230922,131000,7537881000,25500,25400,25500,25350,1278
20230922,130900,7505310800,25400,25400,25450,25350,607
20230922,130800,7489885050,25400,25350,25450,25350,2494
20230922,130700,7426559050,25300,25200,25350,25200,1849
20230922,130600,7379845450,25250,25200,25250,25200,1041
20230922,130500,7353606650,25250,25250,25250,25200,518
20230922,130400,7340547200,25200,25200,25250,25200,250
20230922,130300,7334244800,25250,25300,25300,25200,578
20230922,130200,7319651900,25250,25350,25350,25250,1674
20230922,130100,7277304300,25300,25300,25350,25300,1330
20230922,130000,7243623750,25300,25250,25350,25250,413
20230922,125900,7233173900,25250,25250,25300,25250,351
20230922,125800,7224303850,25250,25300,25300,25250,547
20230922,125700,7210475200,25300,25200,25400,25200,1415
20230922,125600,7174653150,25200,25250,25300,25200,577
20230922,125500,7160084800,25200,25200,25250,25200,196
20230922,125400,7155143800,25200,25200,25250,25150,556
20230922,125300,7141130450,25150,25150,25200,25150,215
20230922,125200,7135721600,25150,25200,25200,25150,454
20230922,125100,7124289200,25150,25200,25200,25150,601
20230922,125000,7109167400,25150,25200,25250,25150,1103
20230922,124900,7081375850,25200,25250,25250,25200,356
20230922,124800,7072403600,25200,25200,25300,25200,352
20230922,124700,7063523600,25200,25200,25250,25200,369
20230922,124600,7054219250,25250,25250,25250,25200,97
20230922,124500,7051773600,25200,25250,25250,25200,490
20230922,124400,7039420050,25250,25250,25300,25200,673
20230922,124300,7022437400,25250,25350,25350,25200,5790
20230922,124200,6875786550,25350,25400,25400,25350,1285
20230922,124100,6843168000,25350,25350,25400,25350,1072
20230922,124000,6815955200,25350,25350,25500,25350,3337
20230922,123900,6731126650,25350,25150,25350,25100,2130
20230922,123800,6677408500,25100,25150,25200,25100,483
20230922,123700,6665260600,25150,25100,25200,25100,353
20230922,123600,6656385950,25100,25100,25200,25100,1169
20230922,123500,6626940450,25100,25100,25150,25050,270
20230922,123400,6620162750,25150,25050,25150,25050,795
20230922,123300,6600212450,25050,25100,25150,25050,416
20230922,123200,6589774300,25100,25100,25150,25050,174
20230922,123100,6585409000,25050,25100,25100,25050,244
20230922,123000,6579288450,25050,25100,25150,25050,177
20230922,122900,6574848150,25050,25050,25100,25050,463
20230922,122800,6563249550,25050,25100,25100,25000,234
20230922,122700,6557387750,25050,25000,25050,25000,263
20230922,122600,6550810550,25000,25050,25050,25000,248
20230922,122500,6544608500,25000,25050,25100,25000,113
20230922,122400,6541779200,25050,25100,25100,25000,694
20230922,122300,6524394000,25150,25150,25150,25050,139
20230922,122200,6520904800,25100,25150,25150,25050,191
20230922,122100,6516111650,25100,25150,25200,25100,239
20230922,122000,6510108850,25200,25100,25200,25100,147
20230922,121900,6506414450,25100,25100,25150,25100,699
20230922,121800,6488867500,25150,25100,25150,25000,808
20230922,121700,6468572800,25000,25050,25050,25000,311
20230922,121600,6460796800,25050,25000,25100,25000,342
20230922,121500,6452233100,25000,24950,25050,24850,750
20230922,121400,6433519350,24950,25050,25050,24950,221
20230922,121300,6428001450,25000,24950,25050,24950,106
20230922,121200,6425351850,24950,24850,25050,24850,679
20230922,121100,6408380150,24950,24900,24950,24850,469
20230922,121000,6396690050,24900,24850,24950,24850,539
20230922,120900,6383279500,24850,24900,24900,24850,272
20230922,120800,6376517450,24900,24800,24900,24800,655
20230922,120700,6360221700,24800,24900,24900,24800,2307
20230922,120600,6302988300,24900,24900,24900,24850,2287
20230922,120500,6246139400,24900,24900,24950,24900,614
20230922,120400,6230849750,24900,24900,24950,24900,296
20230922,120300,6223471850,24900,24850,24950,24850,1683
20230922,120200,6181642550,24850,24900,24950,24850,239
20230922,120100,6175691300,24900,24950,24950,24900,333
20230922,120000,6167393500,24950,24900,24950,24900,730
20230922,115900,6149215300,24900,24900,24950,24900,273
20230922,115800,6142416050,24950,24900,24950,24900,167
20230922,115700,6138253500,24900,24900,24950,24850,464
20230922,115600,6126703200,24950,24950,24950,24850,3809
20230922,115500,6031810250,24900,24900,24950,24900,441
20230922,115400,6020823300,24900,24900,24950,24900,510
20230922,115300,6008123550,24900,24950,24950,24900,446
20230922,115200,5997014500,24950,24950,24950,24900,829
20230922,115100,5976331700,24950,25000,25000,24950,863
20230922,115000,5954781250,25000,25050,25050,25000,295
20230922,114900,5947404650,25000,25000,25050,25000,439
20230922,114800,5936418000,25000,25000,25050,25000,390
20230922,114700,5926667500,25000,25000,25050,25000,345
20230922,114600,5918041000,25000,24950,25000,24950,768
20230922,114500,5898865950,24950,25000,25000,24950,418
20230922,114400,5888435700,25000,24950,25000,24950,323
20230922,114300,5880370350,24950,25000,25000,24950,466
20230922,114200,5868739650,25000,24950,25000,24950,211
20230922,114100,5863473550,24950,25000,25050,24950,376
20230922,114000,5854085950,25000,24950,25000,24950,369
20230922,113900,5844875000,24950,25000,25100,24950,636
20230922,113800,5828970500,25050,25000,25050,25000,463
20230922,113700,5817389950,24950,25000,25000,24950,963
20230922,113600,5793323550,25000,25050,25050,25000,526
20230922,113500,5780162950,25050,25000,25100,25000,354
20230922,113400,5771304200,25000,25000,25050,25000,393
20230922,113300,5761478650,25000,25050,25050,25000,429
20230922,113200,5750747700,25000,25000,25050,25000,650
20230922,113100,5734490900,25000,25050,25050,25000,418
20230922,113000,5724037300,25050,25000,25050,25000,276
20230922,112900,5717136300,25000,25050,25100,25000,1553
20230922,112800,5678233300,25100,25050,25100,25050,384
20230922,112700,5668612100,25050,25150,25150,25050,1565
20230922,112600,5629323900,25100,25100,25200,25100,416
20230922,112500,5618867500,25100,25100,25150,25100,246
20230922,112400,5612691800,25100,25150,25200,25100,726
20230922,112300,5594449800,25100,25150,25200,25100,334
20230922,112200,5586057950,25050,25100,25150,25050,763
20230922,112100,5566905700,25150,25100,25150,25100,385
20230922,112000,5557236750,25100,25150,25150,25100,1478
20230922,111900,5520124400,25100,25150,25200,25100,877
20230922,111800,5498089350,25200,25150,25200,25150,489
20230922,111700,5485786800,25150,25150,25200,25150,426
20230922,111600,5475062400,25200,25150,25200,25150,305
20230922,111500,5467390450,25200,25200,25200,25150,454
20230922,111400,5455962850,25200,25150,25200,25150,141
20230922,111300,5452412600,25200,25300,25300,25150,1472
20230922,111200,5415346150,25250,25300,25300,25200,533
20230922,111100,5401888200,25300,25300,25350,25200,679
20230922,111000,5384749250,25250,25350,25350,25250,316
20230922,110900,5376759350,25400,25350,25400,25250,890
20230922,110800,5354237800,25250,25200,25300,25200,971
20230922,110700,5329723650,25200,25200,25250,25200,144
20230922,110600,5326093800,25200,25200,25250,25200,293
20230922,110500,5318707900,25250,25150,25250,25150,539
20230922,110400,5305125950,25200,25200,25200,25150,790
20230922,110300,5285227800,25200,25300,25300,25200,659
20230922,110200,5268600150,25250,25250,25300,25200,427
20230922,110100,5257818750,25250,25250,25300,25250,396
20230922,110000,5247818500,25250,25300,25300,25250,225
20230922,105900,5242131550,25250,25300,25300,25200,620
20230922,105800,5226488150,25250,25250,25300,25200,329
20230922,105700,5218186200,25250,25200,25300,25200,329
20230922,105600,5209884500,25200,25200,25200,25150,1098
20230922,105500,5182228700,25200,25150,25200,25150,456
20230922,105400,5170745450,25150,25150,25200,25100,712
20230922,105300,5152838650,25200,25250,25250,25150,340
20230922,105200,5144280600,25250,25250,25250,25150,1600
20230922,105100,5103989850,25250,25300,25300,25200,592
20230922,105000,5089038300,25400,25250,25400,25250,1476
20230922,104900,5051640050,25300,25200,25300,25200,887
20230922,104800,5029231950,25250,25250,25300,25200,381
20230922,104700,5019610850,25250,25300,25350,25200,388
20230922,104600,5009817900,25350,25250,25350,25250,353
20230922,104500,5000890700,25250,25250,25300,25250,520
20230922,104400,4987753900,25300,25250,25300,25200,248
20230922,104300,4981489700,25300,25250,25300,25200,328
20230922,104200,4973213050,25300,25250,25300,25200,312
20230922,104100,4965331400,25250,25250,25250,25200,292
20230922,104000,4957967200,25200,25200,25300,25150,606
20230922,103900,4942689950,25200,25200,25250,25150,562
20230922,103800,4928534950,25200,25200,25250,25200,291
20230922,103700,4921200550,25200,25250,25250,25200,829
20230922,103600,4900288550,25300,25350,25400,25300,1534
20230922,103500,4861426350,25350,25250,25350,25250,1407
20230922,103400,4825847450,25250,25250,25250,25200,476
20230922,103300,4813845600,25200,25200,25250,25200,640
20230922,103200,4797698750,25200,25250,25250,25200,527
20230922,103100,4784410950,25300,25200,25300,25200,1013
20230922,103000,4758863950,25200,25100,25200,25050,2407
20230922,102900,4698433550,25050,25100,25150,25050,916
20230922,102800,4675436400,25100,25050,25150,25050,655
20230922,102700,4659015400,25050,25100,25150,25000,744
20230922,102600,4640376300,25100,25050,25200,25050,1153
20230922,102500,4611435750,25100,25000,25150,25000,1269
20230922,102400,4579635750,25000,24950,25000,24950,1098
20230922,102300,4552207750,24950,24800,25000,24800,1177
20230922,102200,4522903350,24850,24900,24900,24800,356
20230922,102100,4514051300,24850,24900,24900,24850,943
20230922,102000,4490609950,24950,24950,25000,24900,735
20230922,101900,4472288750,24900,24950,25000,24900,504
20230922,101800,4459716550,24900,24950,25000,24900,911
20230922,101700,4437001950,24900,25200,25200,24900,3799
20230922,101600,4341681100,25600,24900,25600,24850,5233
20230922,101500,4209483200,24900,24900,24950,24850,891
20230922,101400,4187291550,24850,24900,24950,24850,315
20230922,101300,4179458150,24900,24950,25000,24900,710
20230922,101200,4161750650,25000,24900,25000,24850,1331
20230922,101100,4128592850,24950,24850,24950,24750,1156
20230922,101000,4099889200,24800,24800,24900,24800,569
20230922,100900,4085770350,24850,24850,24850,24800,1292
20230922,100800,4053694600,24850,24850,24850,24750,548
20230922,100700,4040095950,24800,24900,24900,24800,1337
20230922,100600,4006902150,24850,24900,24900,24850,1129
20230922,100500,3978809400,24850,24850,25000,24750,661
20230922,100400,3962358600,24850,25000,25000,24800,736
20230922,100300,3944047450,24950,24850,25000,24750,2386
20230922,100200,3884779750,24800,24850,24850,24650,8930
20230922,100100,3663696200,24850,24850,24900,24800,2141
20230922,100000,3610503100,24900,24850,24900,24850,955
20230922,095900,3586747950,24850,24850,24950,24850,2088
20230922,095800,3534838700,24900,24950,24950,24850,2113
20230922,095700,3482255750,24950,24900,25000,24900,1948
20230922,095600,3433701100,24900,24850,24950,24850,1326
20230922,095500,3400709600,24900,24900,24900,24800,2872
20230922,095400,3329329150,24800,25000,25000,24800,4419
20230922,095300,3219424150,25000,24950,25000,24900,1965
20230922,095200,3170473250,25000,24950,25000,24950,1178
20230922,095100,3141080300,24950,25000,25050,24900,5284
20230922,095000,3009047550,25050,25000,25050,25000,1377
20230922,094900,2974584050,25000,25000,25050,25000,1763
20230922,094800,2930495800,25000,25100,25100,25000,1256
20230922,094700,2899038750,25100,25000,25150,25000,1743
20230922,094600,2855372200,25050,25100,25100,25000,4917
20230922,094500,2732149950,25150,25200,25200,25100,1653
20230922,094400,2690569350,25200,25200,25200,25150,1339
20230922,094300,2656847100,25200,25200,25250,25200,749
20230922,094200,2637969300,25200,25200,25250,25150,344
20230922,094100,2629306200,25150,25250,25250,25150,2250
20230922,094000,2572646000,25200,25250,25300,25200,2878
20230922,093900,2499993400,25250,25300,25350,25250,1116
20230922,093800,2471756350,25300,25250,25350,25250,1641
20230922,093700,2430289100,25250,25350,25350,25200,2167
20230922,093600,2375547650,25350,25300,25350,25200,1407
20230922,093500,2339996400,25300,25200,25300,25100,1330
20230922,093400,2306446650,25150,25050,25150,25050,1670
20230922,093300,2264541650,25050,25050,25050,25000,1289
20230922,093200,2232255050,25100,25100,25150,25050,1060
20230922,093100,2205681850,25100,25050,25100,25000,1209
20230922,093000,2175396400,25050,25050,25100,25000,2740
20230922,092900,2106851050,25050,25050,25100,25050,1212
20230922,092800,2076486700,25000,25050,25150,25000,2003
20230922,092700,2026290550,25000,25050,25100,25000,2093
20230922,092600,1973860550,25050,25100,25150,25050,1646
20230922,092500,1932581000,25100,25100,25150,25050,1254
20230922,092400,1901099900,25150,25350,25350,25100,4589
20230922,092300,1785496950,25300,25300,25400,25300,1430
20230922,092200,1749251950,25350,25500,25500,25350,1169
20230922,092100,1719523800,25550,25400,25600,25300,8266
20230922,092000,1509153050,25350,25200,25350,25150,2338
20230922,091900,1450051500,25200,25150,25200,25100,1480
20230922,091800,1412831250,25150,25150,25150,25100,1063
20230922,091700,1386133650,25150,25100,25200,25050,3327
20230922,091600,1302596450,25100,25100,25100,25050,2098
20230922,091500,1250013950,25100,25200,25200,25050,2875
20230922,091400,1177804700,25200,25250,25300,25150,1355
20230922,091300,1143650750,25250,25250,25300,25200,671
20230922,091200,1126707650,25250,25150,25300,25150,1360
20230922,091100,1092437150,25200,25350,25350,25200,4048
20230922,091000,990067550,25300,25200,25350,25200,1663
20230922,090900,948017750,25200,25300,25350,25200,1701
20230922,090800,905105050,25300,25450,25450,25250,5746
20230922,090700,759579900,25350,25200,25400,25150,2653
20230922,090600,692344200,25150,25200,25300,25050,3738
20230922,090500,598338200,25100,25150,25200,25050,4835
20230922,090400,476955450,25100,25200,25200,25100,3525
20230922,090300,388280550,25200,25350,25350,25200,804
20230922,090200,367955500,25300,25350,25400,25250,3039
20230922,090100,290939650,25300,25200,25350,25100,3912
20230922,090000,192203050,25200,25000,25300,25000,7657