stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,192900,94250330400,28650,28650,28650,28650,40197
20230912,192800,94250330400,28650,28650,28650,28650,0
20230912,192700,94250330400,28650,28650,28650,28650,0
20230912,192600,94250330400,28650,28650,28650,28650,0
20230912,192500,94250330400,28650,28650,28650,28650,0
20230912,192400,94250330400,28650,28650,28650,28650,0
20230912,192300,94250330400,28650,28650,28650,28650,0
20230912,192200,94250330400,28650,28650,28650,28650,0
20230912,192100,94250330400,28650,28650,28650,28650,0
20230912,192000,94250330400,28650,28650,28650,28650,0
20230912,191900,94250330400,28650,28650,28650,28650,0
20230912,191800,94250330400,28650,28650,28650,28650,0
20230912,191700,94250330400,28650,28650,28650,28650,0
20230912,191600,94250330400,28650,28650,28650,28650,0
20230912,191500,94250330400,28650,28650,28650,28650,0
20230912,191400,94250330400,28650,28650,28650,28650,0
20230912,191300,94250330400,28650,28650,28650,28650,0
20230912,191200,94250330400,28650,28650,28650,28650,0
20230912,191100,94250330400,28650,28650,28650,28650,0
20230912,191000,94250330400,28650,28650,28650,28650,0
20230912,190900,94250330400,28650,28650,28650,28650,0
20230912,190800,94250330400,28650,28650,28650,28650,0
20230912,190700,94250330400,28650,28650,28650,28650,0
20230912,190600,94250330400,28650,28650,28650,28650,0
20230912,190500,94250330400,28650,28650,28650,28650,0
20230912,190400,94250330400,28650,28650,28650,28650,0
20230912,190300,94250330400,28650,28650,28650,28650,0
20230912,190200,94250330400,28650,28650,28650,28650,0
20230912,190100,94250330400,28650,28650,28650,28650,0
20230912,190000,94250330400,28650,28650,28650,28650,0
20230912,185900,94250330400,28650,28650,28650,28650,40197
20230912,185800,94250330400,28650,28650,28650,28650,0
20230912,185700,94250330400,28650,28650,28650,28650,0
20230912,185600,94250330400,28650,28650,28650,28650,0
20230912,185500,94250330400,28650,28650,28650,28650,0
20230912,185400,94250330400,28650,28650,28650,28650,0
20230912,185300,94250330400,28650,28650,28650,28650,0
20230912,185200,94250330400,28650,28650,28650,28650,0
20230912,185100,94250330400,28650,28650,28650,28650,0
20230912,185000,94250330400,28650,28650,28650,28650,0
20230912,184900,94250330400,28650,28650,28650,28650,0
20230912,184800,94250330400,28650,28650,28650,28650,0
20230912,184700,94250330400,28650,28650,28650,28650,0
20230912,184600,94250330400,28650,28650,28650,28650,0
20230912,184500,94250330400,28650,28650,28650,28650,0
20230912,184400,94250330400,28650,28650,28650,28650,0
20230912,184300,94250330400,28650,28650,28650,28650,0
20230912,184200,94250330400,28650,28650,28650,28650,0
20230912,184100,94250330400,28650,28650,28650,28650,0
20230912,184000,94250330400,28650,28650,28650,28650,0
20230912,183900,94250330400,28650,28650,28650,28650,0
20230912,183800,94250330400,28650,28650,28650,28650,0
20230912,183700,94250330400,28650,28650,28650,28650,0
20230912,183600,94250330400,28650,28650,28650,28650,0
20230912,183500,94250330400,28650,28650,28650,28650,0
20230912,183400,94250330400,28650,28650,28650,28650,0
20230912,183300,94250330400,28650,28650,28650,28650,0
20230912,183200,94250330400,28650,28650,28650,28650,0
20230912,183100,94250330400,28650,28650,28650,28650,0
20230912,183000,94250330400,28650,28650,28650,28650,0
20230912,182900,94250330400,28650,28650,28650,28650,40197
20230912,182800,94250330400,28650,28650,28650,28650,0
20230912,182700,94250330400,28650,28650,28650,28650,0
20230912,182600,94250330400,28650,28650,28650,28650,0
20230912,182500,94250330400,28650,28650,28650,28650,0
20230912,182400,94250330400,28650,28650,28650,28650,0
20230912,182300,94250330400,28650,28650,28650,28650,0
20230912,182200,94250330400,28650,28650,28650,28650,0
20230912,182100,94250330400,28650,28650,28650,28650,0
20230912,182000,94250330400,28650,28650,28650,28650,0
20230912,181900,94250330400,28650,28650,28650,28650,0
20230912,181800,94250330400,28650,28650,28650,28650,0
20230912,181700,94250330400,28650,28650,28650,28650,0
20230912,181600,94250330400,28650,28650,28650,28650,0
20230912,181500,94250330400,28650,28650,28650,28650,0
20230912,181400,94250330400,28650,28650,28650,28650,0
20230912,181300,94250330400,28650,28650,28650,28650,0
20230912,181200,94250330400,28650,28650,28650,28650,0
20230912,181100,94250330400,28650,28650,28650,28650,0
20230912,181000,94250330400,28650,28650,28650,28650,0
20230912,180900,94250330400,28650,28650,28650,28650,0
20230912,180800,94250330400,28650,28650,28650,28650,0
20230912,180700,94250330400,28650,28650,28650,28650,0
20230912,180600,94250330400,28650,28650,28650,28650,0
20230912,180500,94250330400,28650,28650,28650,28650,0
20230912,180400,94250330400,28650,28650,28650,28650,0
20230912,180300,94250330400,28650,28650,28650,28650,0
20230912,180200,94250330400,28650,28650,28650,28650,0
20230912,180100,94250330400,28650,28650,28650,28650,0
20230912,180000,94250330400,28650,28650,28650,28650,0
20230912,175900,94250330400,28650,28650,28650,28650,40197
20230912,175800,94250330400,28650,28650,28650,28650,0
20230912,175700,94250330400,28650,28650,28650,28650,0
20230912,175600,94250330400,28650,28650,28650,28650,0
20230912,175500,94250330400,28650,28650,28650,28650,0
20230912,175400,94250330400,28650,28650,28650,28650,0
20230912,175300,94250330400,28650,28650,28650,28650,0
20230912,175200,94250330400,28650,28650,28650,28650,0
20230912,175100,94250330400,28650,28650,28650,28650,0
20230912,175000,94250330400,28650,28650,28650,28650,0
20230912,174900,94250330400,28650,28650,28650,28650,0
20230912,174800,94250330400,28650,28650,28650,28650,0
20230912,174700,94250330400,28650,28650,28650,28650,0
20230912,174600,94250330400,28650,28650,28650,28650,0
20230912,174500,94250330400,28650,28650,28650,28650,0
20230912,174400,94250330400,28650,28650,28650,28650,0
20230912,174300,94250330400,28650,28650,28650,28650,0
20230912,174200,94250330400,28650,28650,28650,28650,0
20230912,174100,94250330400,28650,28650,28650,28650,0
20230912,174000,94250330400,28650,28650,28650,28650,0
20230912,173900,94250330400,28650,28650,28650,28650,0
20230912,173800,94250330400,28650,28650,28650,28650,0
20230912,173700,94250330400,28650,28650,28650,28650,0
20230912,173600,94250330400,28650,28650,28650,28650,0
20230912,173500,94250330400,28650,28650,28650,28650,0
20230912,173400,94250330400,28650,28650,28650,28650,0
20230912,173300,94250330400,28650,28650,28650,28650,0
20230912,173200,94250330400,28650,28650,28650,28650,0
20230912,173100,94250330400,28650,28650,28650,28650,0
20230912,173000,94250330400,28650,28650,28650,28650,0
20230912,172900,94250330400,28650,28650,28650,28650,40197
20230912,172800,94250330400,28650,28650,28650,28650,0
20230912,172700,94250330400,28650,28650,28650,28650,0
20230912,172600,94250330400,28650,28650,28650,28650,0
20230912,172500,94250330400,28650,28650,28650,28650,0
20230912,172400,94250330400,28650,28650,28650,28650,0
20230912,172300,94250330400,28650,28650,28650,28650,0
20230912,172200,94250330400,28650,28650,28650,28650,0
20230912,172100,94250330400,28650,28650,28650,28650,0
20230912,172000,94250330400,28650,28650,28650,28650,0
20230912,171900,94250330400,28650,28650,28650,28650,0
20230912,171800,94250330400,28650,28650,28650,28650,0
20230912,171700,94250330400,28650,28650,28650,28650,0
20230912,171600,94250330400,28650,28650,28650,28650,0
20230912,171500,94250330400,28650,28650,28650,28650,0
20230912,171400,94250330400,28650,28650,28650,28650,0
20230912,171300,94250330400,28650,28650,28650,28650,0
20230912,171200,94250330400,28650,28650,28650,28650,0
20230912,171100,94250330400,28650,28650,28650,28650,0
20230912,171000,94250330400,28650,28650,28650,28650,0
20230912,170900,94250330400,28650,28650,28650,28650,0
20230912,170800,94250330400,28650,28650,28650,28650,0
20230912,170700,94250330400,28650,28650,28650,28650,0
20230912,170600,94250330400,28650,28650,28650,28650,0
20230912,170500,94250330400,28650,28650,28650,28650,0
20230912,170400,94250330400,28650,28650,28650,28650,0
20230912,170300,94250330400,28650,28650,28650,28650,0
20230912,170200,94250330400,28650,28650,28650,28650,0
20230912,170100,94250330400,28650,28650,28650,28650,0
20230912,170000,94250330400,28650,28650,28650,28650,0
20230912,165900,94250330400,28650,28650,28650,28650,40197
20230912,165800,94250330400,28650,28650,28650,28650,0
20230912,165700,94250330400,28650,28650,28650,28650,0
20230912,165600,94250330400,28650,28650,28650,28650,0
20230912,165500,94250330400,28650,28650,28650,28650,0
20230912,165400,94250330400,28650,28650,28650,28650,0
20230912,165300,94250330400,28650,28650,28650,28650,0
20230912,165200,94250330400,28650,28650,28650,28650,0
20230912,165100,94250330400,28650,28650,28650,28650,0
20230912,165000,94250330400,28650,28650,28650,28650,0
20230912,164900,94250330400,28650,28650,28650,28650,0
20230912,164800,94250330400,28650,28650,28650,28650,0
20230912,164700,94250330400,28650,28650,28650,28650,0
20230912,164600,94250330400,28650,28650,28650,28650,0
20230912,164500,94250330400,28650,28650,28650,28650,0
20230912,164400,94250330400,28650,28650,28650,28650,0
20230912,164300,94250330400,28650,28650,28650,28650,0
20230912,164200,94250330400,28650,28650,28650,28650,0
20230912,164100,94250330400,28650,28650,28650,28650,0
20230912,164000,94250330400,28650,28650,28650,28650,0
20230912,163900,94250330400,28650,28650,28650,28650,0
20230912,163800,94250330400,28650,28650,28650,28650,0
20230912,163700,94250330400,28650,28650,28650,28650,0
20230912,163600,94250330400,28650,28650,28650,28650,0
20230912,163500,94250330400,28650,28650,28650,28650,0
20230912,163400,94250330400,28650,28650,28650,28650,0
20230912,163300,94250330400,28650,28650,28650,28650,0
20230912,163200,94250330400,28650,28650,28650,28650,0
20230912,163100,94250330400,28650,28650,28650,28650,0
20230912,163000,94250330400,28650,28650,28650,28650,0
20230912,162900,94250330400,28650,28650,28650,28650,40197
20230912,162800,94250330400,28650,28650,28650,28650,0
20230912,162700,94250330400,28650,28650,28650,28650,0
20230912,162600,94250330400,28650,28650,28650,28650,0
20230912,162500,94250330400,28650,28650,28650,28650,0
20230912,162400,94250330400,28650,28650,28650,28650,0
20230912,162300,94250330400,28650,28650,28650,28650,0
20230912,162200,94250330400,28650,28650,28650,28650,0
20230912,162100,94250330400,28650,28650,28650,28650,0
20230912,162000,94250330400,28650,28650,28650,28650,0
20230912,161900,94250330400,28650,28650,28650,28650,0
20230912,161800,94250330400,28650,28650,28650,28650,0
20230912,161700,94250330400,28650,28650,28650,28650,0
20230912,161600,94250330400,28650,28650,28650,28650,0
20230912,161500,94250330400,28650,28650,28650,28650,0
20230912,161400,94250330400,28650,28650,28650,28650,0
20230912,161300,94250330400,28650,28650,28650,28650,0
20230912,161200,94250330400,28650,28650,28650,28650,0
20230912,161100,94250330400,28650,28650,28650,28650,0
20230912,161000,94250330400,28650,28650,28650,28650,0
20230912,160900,94250330400,28650,28650,28650,28650,0
20230912,160800,94250330400,28650,28650,28650,28650,0
20230912,160700,94250330400,28650,28650,28650,28650,0
20230912,160600,94250330400,28650,28650,28650,28650,0
20230912,160500,94250330400,28650,28650,28650,28650,0
20230912,160400,94250330400,28650,28650,28650,28650,0
20230912,160300,94250330400,28650,28650,28650,28650,0
20230912,160200,94250330400,28650,28650,28650,28650,0
20230912,160100,94250330400,28650,28650,28650,28650,0
20230912,160000,94250330400,28650,28650,28650,28650,0
20230912,155900,94250330400,28650,28650,28650,28650,40197
20230912,155800,94250330400,28650,28650,28650,28650,0
20230912,155700,94250330400,28650,28650,28650,28650,0
20230912,155600,94250330400,28650,28650,28650,28650,0
20230912,155500,94250330400,28650,28650,28650,28650,0
20230912,155400,94250330400,28650,28650,28650,28650,0
20230912,155300,94250330400,28650,28650,28650,28650,0
20230912,155200,94250330400,28650,28650,28650,28650,0
20230912,155100,94250330400,28650,28650,28650,28650,0
20230912,155000,94250330400,28650,28650,28650,28650,0
20230912,154900,94250330400,28650,28650,28650,28650,0
20230912,154800,94250330400,28650,28650,28650,28650,0
20230912,154700,94250330400,28650,28650,28650,28650,0
20230912,154600,94250330400,28650,28650,28650,28650,0
20230912,154500,94250330400,28650,28650,28650,28650,0
20230912,154400,94250330400,28650,28650,28650,28650,0
20230912,154300,94250330400,28650,28650,28650,28650,0
20230912,154200,94250330400,28650,28650,28650,28650,0
20230912,154100,94250330400,28650,28650,28650,28650,0
20230912,154000,94250330400,28650,28650,28650,28650,0
20230912,153900,94250330400,28650,28650,28650,28650,0
20230912,153800,94250330400,28650,28650,28650,28650,0
20230912,153700,94250330400,28650,28650,28650,28650,0
20230912,153600,94250330400,28650,28650,28650,28650,0
20230912,153500,94250330400,28650,28650,28650,28650,0
20230912,153400,94250330400,28650,28650,28650,28650,0
20230912,153300,94250330400,28650,28650,28650,28650,0
20230912,153200,94250330400,28650,28650,28650,28650,0
20230912,153100,94250330400,28650,28650,28650,28650,0
20230912,153000,94250330400,28650,28650,28650,28650,40197
20230912,152900,93098686350,28700,28700,28700,28700,0
20230912,152800,93098686350,28700,28700,28700,28700,0
20230912,152700,93098686350,28700,28700,28700,28700,0
20230912,152600,93098686350,28700,28700,28700,28700,0
20230912,152500,93098686350,28700,28700,28700,28700,0
20230912,152400,93098686350,28700,28700,28700,28700,0
20230912,152300,93098686350,28700,28700,28700,28700,0
20230912,152200,93098686350,28700,28700,28700,28700,0
20230912,152100,93098686350,28700,28700,28700,28700,0
20230912,152000,93098686350,28700,28700,28700,28700,0
20230912,151900,93098686350,28700,28700,28750,28650,7263
20230912,151800,92890114300,28700,28650,28750,28600,7174
20230912,151700,92684266250,28650,28650,28700,28600,5641
20230912,151600,92522638700,28650,28650,28700,28650,2996
20230912,151500,92436734850,28650,28700,28750,28650,12020
20230912,151400,92091950450,28650,28650,28700,28650,7293
20230912,151300,91882743100,28700,28600,28700,28550,6951
20230912,151200,91683831900,28600,28500,28600,28500,11910
20230912,151100,91343924950,28500,28550,28550,28500,6228
20230912,151000,91166381600,28550,28550,28550,28450,14147
20230912,150900,90763174650,28500,28500,28550,28500,3268
20230912,150800,90669949850,28500,28500,28550,28450,6603
20230912,150700,90481761100,28550,28500,28550,28450,9488
20230912,150600,90211356950,28450,28500,28550,28450,18662
20230912,150500,89679509650,28500,28550,28600,28500,6826
20230912,150400,89484660550,28550,28700,28700,28550,8379
20230912,150300,89245062000,28650,28650,28700,28650,5718
20230912,150200,89081214850,28650,28750,28750,28650,6150
20230912,150100,88904829950,28750,28750,28750,28700,1460
20230912,150000,88862912000,28700,28700,28750,28650,6363
20230912,145900,88680378950,28700,28700,28700,28650,3492
20230912,145800,88580226650,28700,28700,28700,28650,5030
20230912,145700,88436083300,28650,28750,28800,28650,16224
20230912,145600,87970150200,28800,28800,28800,28750,1789
20230912,145500,87918689250,28800,28800,28850,28750,8161
20230912,145400,87683689500,28800,28850,28850,28800,1604
20230912,145300,87637471100,28800,28850,28850,28800,2061
20230912,145200,87578048600,28800,28800,28850,28750,3568
20230912,145100,87475289900,28800,28800,28850,28750,6297
20230912,145000,87293823400,28850,28850,28850,28800,3134
20230912,144900,87203539150,28850,28800,28850,28800,2691
20230912,144800,87126010750,28850,28850,28850,28800,3998
20230912,144700,87010808900,28800,28800,28850,28750,5169
20230912,144600,86861914650,28800,28800,28800,28750,1596
20230912,144500,86815998350,28750,28750,28800,28750,2123
20230912,144400,86754943950,28800,28750,28800,28700,3689
20230912,144300,86648912300,28750,28750,28750,28700,2383
20230912,144200,86580433300,28750,28750,28750,28700,2725
20230912,144100,86502114750,28750,28750,28800,28700,4056
20230912,144000,86385509800,28750,28800,28800,28700,2661
20230912,143900,86309020850,28800,28800,28800,28750,3375
20230912,143800,86211939050,28750,28650,28750,28650,4957
20230912,143700,86069563750,28700,28700,28700,28650,2451
20230912,143600,85999256850,28700,28700,28700,28650,2197
20230912,143500,85936244800,28650,28700,28700,28650,3446
20230912,143400,85837463050,28700,28650,28700,28650,1681
20230912,143300,85789264200,28700,28700,28750,28650,4072
20230912,143200,85672437800,28750,28650,28750,28650,3084
20230912,143100,85583925750,28650,28600,28700,28550,3314
20230912,143000,85489104950,28650,28650,28650,28550,1285
20230912,142900,85452349350,28650,28650,28650,28550,3810
20230912,142800,85343427850,28650,28600,28700,28600,2971
20230912,142700,85258384950,28600,28650,28700,28550,8355
20230912,142600,85019353100,28650,28750,28750,28650,6910
20230912,142500,84821023600,28750,28750,28800,28700,5509
20230912,142400,84662713100,28750,28650,28750,28600,9119
20230912,142300,84400873300,28600,28550,28650,28550,1760
20230912,142200,84350504400,28550,28600,28650,28550,2087
20230912,142100,84290808450,28650,28600,28650,28600,5036
20230912,142000,84146684250,28650,28650,28700,28600,3072
20230912,141900,84058658100,28650,28600,28700,28600,3667
20230912,141800,83953610700,28600,28600,28600,28550,2020
20230912,141700,83895844000,28600,28650,28650,28550,5602
20230912,141600,83735644650,28650,28700,28700,28650,3403
20230912,141500,83638061300,28700,28700,28750,28650,3770
20230912,141400,83529889650,28700,28650,28700,28650,6669
20230912,141300,83338605100,28650,28550,28650,28550,3006
20230912,141200,83252572600,28550,28550,28600,28550,2153
20230912,141100,83191056250,28550,28500,28600,28450,2855
20230912,141000,83109633300,28500,28450,28600,28400,3787
20230912,140900,83001638350,28450,28400,28500,28400,5167
20230912,140800,82854640500,28400,28450,28500,28400,3208
20230912,140700,82763397000,28450,28500,28500,28450,1599
20230912,140600,82717836900,28500,28550,28550,28450,1361
20230912,140500,82679050000,28500,28500,28550,28450,9258
20230912,140400,82415305550,28500,28450,28500,28400,3668
20230912,140300,82310983550,28450,28300,28450,28300,11620
20230912,140200,81981274000,28300,28350,28450,28300,16616
20230912,140100,81509947950,28350,28500,28550,28350,25095
20230912,140000,80796792650,28500,28500,28550,28450,4173
20230912,135900,80677939950,28450,28550,28600,28450,4864
20230912,135800,80539208650,28550,28550,28550,28450,9372
20230912,135700,80272130150,28500,28550,28600,28500,13093
20230912,135600,79898440350,28500,28550,28600,28450,13733
20230912,135500,79506644750,28600,28550,28600,28500,9362
20230912,135400,79239503650,28550,28650,28650,28400,35280
20230912,135300,78234249100,28600,28850,28850,28600,37391
20230912,135200,77160854250,28850,28900,28900,28800,7020
20230912,135100,76958277450,28900,28800,28950,28800,9504
20230912,135000,76683977900,28800,28900,28950,28800,15747
20230912,134900,76229510000,28950,28900,28950,28900,3130
20230912,134800,76139032100,28950,28900,28950,28900,16012
20230912,134700,75676200350,28950,29050,29100,28950,18988
20230912,134600,75125732800,29050,29100,29100,29000,7634
20230912,134500,74903975900,29100,29150,29150,29050,9777
20230912,134400,74619284100,29150,29000,29150,29000,9020
20230912,134300,74356793550,29000,29150,29200,29000,24529
20230912,134200,73643903050,29200,29250,29300,29100,43227
20230912,134100,72379879200,29250,29150,29250,29150,14951
20230912,134000,71942843550,29150,29150,29200,29100,12847
20230912,133900,71567913700,29150,29100,29200,29050,13897
20230912,133800,71163068800,29100,29050,29150,29050,10063
20230912,133700,70870196900,29050,29100,29150,29050,6629
20230912,133600,70677296000,29100,29150,29200,29100,7566
20230912,133500,70456824500,29100,29050,29100,29000,9619
20230912,133400,70177128950,29000,29000,29050,28950,4084
20230912,133300,70058732050,28950,29000,29000,28950,3884
20230912,133200,69946160350,28950,28950,29000,28950,3605
20230912,133100,69841736000,29000,29000,29000,28950,5193
20230912,133000,69691315100,28950,29000,29000,28950,3668
20230912,132900,69585018100,29000,29050,29050,28950,6567
20230912,132800,69394637600,29000,29000,29050,28950,6330
20230912,132700,69211030100,29000,29050,29050,28900,6089
20230912,132600,69034637200,29000,28900,29050,28850,6703
20230912,132500,68840597400,28900,28900,28950,28850,8229
20230912,132400,68602797800,28900,28950,28950,28850,14551
20230912,132300,68182323700,28950,28900,29000,28900,13311
20230912,132200,67796762550,28950,28950,29000,28900,12476
20230912,132100,67435603450,28950,29150,29150,28950,15889
20230912,132000,66974074950,29100,29150,29200,29100,15464
20230912,131900,66523680200,29150,29050,29200,29000,21348
20230912,131800,65901793700,29000,29100,29100,28900,25700
20230912,131700,65156785800,29100,29050,29200,29050,21558
20230912,131600,64529208400,29050,29150,29150,29050,16667
20230912,131500,64043907550,29150,29200,29300,29100,51987
20230912,131400,62524732200,29200,29200,29300,29150,79241
20230912,131300,60207151200,29200,29050,29200,29000,18451
20230912,131200,59669930800,29000,29150,29150,29000,29695
20230912,131100,58805210750,29150,29000,29150,29000,22137
20230912,131000,58161926900,29000,29100,29150,28950,61204
20230912,130900,56385435550,29100,28850,29100,28800,61327
20230912,130800,54607883850,28850,28800,28850,28800,3100
20230912,130700,54518511550,28800,28750,28850,28750,5755
20230912,130600,54352932450,28800,28800,28800,28700,8529
20230912,130500,54107707250,28800,28800,28800,28750,2617
20230912,130400,54032367350,28750,28800,28800,28750,1185
20230912,130300,53998289900,28750,28750,28800,28750,2048
20230912,130200,53939382600,28800,28850,28850,28750,1350
20230912,130100,53900501650,28800,28800,28850,28750,4046
20230912,130000,53783984100,28750,28750,28800,28750,622
20230912,125900,53766089400,28750,28850,28850,28750,1812
20230912,125800,53713919900,28800,28750,28850,28750,4787
20230912,125700,53576059400,28750,28750,28750,28700,2180
20230912,125600,53513414250,28750,28750,28800,28700,1706
20230912,125500,53464426600,28750,28700,28800,28700,1288
20230912,125400,53427399700,28750,28750,28750,28700,1693
20230912,125300,53378732100,28750,28800,28800,28700,4940
20230912,125200,53236737350,28800,28750,28800,28750,1850
20230912,125100,53183548700,28750,28750,28800,28750,860
20230912,125000,53158809100,28750,28800,28800,28750,856
20230912,124900,53134178750,28800,28800,28850,28750,3817
20230912,124800,53024270300,28800,28750,28800,28750,246
20230912,124700,53017192850,28750,28850,28850,28750,6037
20230912,124600,52843463050,28800,28800,28850,28800,2041
20230912,124500,52784676850,28850,28800,28850,28800,1334
20230912,124400,52746206650,28850,28750,28850,28750,2837
20230912,124300,52664504000,28750,28800,28800,28750,692
20230912,124200,52644585750,28800,28750,28800,28750,1216
20230912,124100,52609611300,28800,28750,28800,28750,3245
20230912,124000,52516303800,28800,28800,28800,28750,7036
20230912,123900,52313955750,28750,28800,28850,28750,4150
20230912,123800,52194473700,28800,28850,28900,28800,10205
20230912,123700,51900012250,28900,28800,28900,28800,9032
20230912,123600,51639341800,28800,28800,28850,28750,6639
20230912,123500,51448169300,28800,28700,28800,28700,4366
20230912,123400,51322667800,28750,28750,28750,28700,1708
20230912,123300,51273623400,28750,28650,28750,28650,13889
20230912,123200,50874962800,28650,28600,28700,28600,750
20230912,123100,50853485550,28600,28600,28650,28600,1845
20230912,123000,50800641200,28600,28650,28650,28600,1393
20230912,122900,50760768600,28600,28650,28650,28600,1400
20230912,122800,50720717100,28600,28650,28700,28600,2568
20230912,122700,50647156350,28700,28650,28700,28650,4757
20230912,122600,50510861700,28650,28650,28700,28650,805
20230912,122500,50487788300,28650,28700,28700,28650,2220
20230912,122400,50424175250,28650,28700,28700,28650,349
20230912,122300,50414172100,28700,28600,28700,28600,2209
20230912,122200,50350904100,28600,28650,28650,28600,1428
20230912,122100,50310049200,28650,28650,28650,28600,769
20230912,122000,50288042450,28650,28600,28650,28600,1739
20230912,121900,50238301350,28600,28600,28650,28600,1395
20230912,121800,50198390650,28600,28600,28650,28600,801
20230912,121700,50175468900,28650,28650,28700,28600,2949
20230912,121600,50090966150,28650,28650,28700,28650,1548
20230912,121500,50046608000,28650,28650,28700,28650,501
20230912,121400,50032252800,28700,28700,28700,28600,3267
20230912,121300,49938594700,28700,28550,28700,28550,5397
20230912,121200,49784086050,28550,28500,28550,28500,2645
20230912,121100,49708682500,28500,28500,28500,28500,987
20230912,121000,49680553000,28500,28500,28550,28450,1672
20230912,120900,49632912600,28500,28500,28550,28450,2699
20230912,120800,49556094350,28500,28500,28550,28450,11543
20230912,120700,49227497150,28550,28600,28600,28500,12882
20230912,120600,48860063300,28600,28650,28700,28550,7644
20230912,120500,48641339200,28650,28650,28700,28650,1043
20230912,120400,48611443650,28650,28650,28700,28650,618
20230912,120300,48593724700,28650,28650,28700,28650,734
20230912,120200,48572695500,28650,28650,28700,28650,816
20230912,120100,48549301700,28650,28650,28700,28650,1085
20230912,120000,48518187700,28650,28700,28750,28650,1826
20230912,115900,48465777700,28700,28700,28750,28700,2193
20230912,115800,48402832500,28700,28650,28700,28650,749
20230912,115700,48381351500,28650,28700,28750,28650,2594
20230912,115600,48306921400,28700,28700,28750,28700,938
20230912,115500,48279981550,28750,28700,28750,28650,3087
20230912,115400,48191345250,28700,28650,28700,28650,3665
20230912,115300,48086336150,28650,28700,28700,28650,1526
20230912,115200,48042606550,28700,28700,28750,28650,3165
20230912,115100,47951853950,28650,28750,28750,28650,7126
20230912,115000,47747379150,28750,28750,28750,28700,1728
20230912,114900,47697726650,28700,28750,28800,28700,1575
20230912,114800,47652452950,28750,28800,28850,28750,3696
20230912,114700,47546109800,28850,28800,28850,28800,1343
20230912,114600,47507407600,28850,28800,28850,28800,3416
20230912,114500,47409014950,28800,28900,28950,28800,6470
20230912,114400,47222241900,28900,28900,28950,28850,10669
20230912,114300,46913950150,28850,28800,28900,28800,4692
20230912,114200,46778640250,28850,28800,28850,28800,1220
20230912,114100,46743468550,28850,28800,28850,28800,1099
20230912,114000,46711789550,28850,28850,28850,28800,2939
20230912,113900,46627020600,28850,28850,28850,28800,1919
20230912,113800,46571699850,28850,28850,28850,28800,2399
20230912,113700,46502546650,28850,28800,28850,28750,6057
20230912,113600,46328170050,28800,28800,28800,28750,1572
20230912,113500,46282955950,28800,28800,28800,28700,5297
20230912,113400,46130731250,28750,28750,28800,28750,3602
20230912,113300,46027133750,28800,28800,28800,28750,3717
20230912,113200,45920235850,28800,28900,28900,28800,10793
20230912,113100,45609048650,28850,28900,28900,28850,1936
20230912,113000,45553157600,28850,28850,28900,28850,2123
20230912,112900,45491829300,28850,28850,28900,28800,7982
20230912,112800,45261561200,28850,28850,28850,28800,1516
20230912,112700,45217839250,28850,28850,28850,28800,2396
20230912,112600,45148819250,28800,28850,28850,28800,2218
20230912,112500,45084932900,28800,28800,28850,28750,2957
20230912,112400,44999767250,28800,28750,28800,28750,2687
20230912,112300,44922425350,28750,28750,28800,28700,3886
20230912,112200,44810811600,28750,28800,28850,28750,4704
20230912,112100,44675416100,28800,28850,28850,28800,3202
20230912,112000,44583187400,28850,28800,28900,28800,8348
20230912,111900,44342483900,28850,28850,28900,28800,13713
20230912,111800,43947084550,28900,28800,28900,28700,20539
20230912,111700,43354943750,28800,28700,28800,28650,11996
20230912,111600,43010454550,28650,28650,28700,28600,4305
20230912,111500,42887131800,28650,28650,28700,28650,1192
20230912,111400,42852967700,28650,28650,28650,28600,3301
20230912,111300,42758406050,28650,28650,28650,28600,4327
20230912,111200,42634627550,28650,28650,28650,28600,1389
20230912,111100,42594861800,28650,28600,28650,28550,1405
20230912,111000,42554680000,28600,28550,28600,28550,709
20230912,110900,42534427350,28600,28600,28600,28550,1116
20230912,110800,42502559200,28600,28550,28600,28500,1731
20230912,110700,42453131900,28550,28450,28550,28450,2433
20230912,110600,42383809350,28450,28500,28500,28450,913
20230912,110500,42357834250,28500,28400,28500,28400,2353
20230912,110400,42290890900,28400,28400,28400,28350,1174
20230912,110300,42257554850,28400,28400,28450,28350,4454
20230912,110200,42131063800,28400,28400,28450,28400,429
20230912,110100,42118871950,28400,28450,28500,28400,1544
20230912,110000,42074966300,28450,28450,28500,28400,4243
20230912,105900,41954205300,28400,28450,28450,28400,1016
20230912,105800,41925336600,28450,28450,28500,28350,6987
20230912,105700,41726815750,28450,28400,28450,28400,2592
20230912,105600,41653184150,28450,28450,28500,28450,693
20230912,105500,41633459400,28450,28450,28500,28400,2985
20230912,105400,41548557350,28500,28450,28500,28400,1805
20230912,105300,41497206250,28400,28400,28450,28400,1921
20230912,105200,41442582000,28400,28450,28450,28400,1104
20230912,105100,41411197450,28450,28450,28500,28400,3483
20230912,105000,41312112900,28500,28450,28500,28450,493
20230912,104900,41298079800,28500,28500,28500,28450,1410
20230912,104800,41257936550,28500,28600,28600,28500,2679
20230912,104700,41181550900,28550,28500,28600,28500,1702
20230912,104600,41132963250,28500,28600,28600,28500,1787
20230912,104500,41081961950,28550,28500,28550,28500,1824
20230912,104400,41029921200,28550,28550,28550,28500,1815
20230912,104300,40978125500,28550,28600,28600,28550,1387
20230912,104200,40938487350,28600,28550,28600,28500,2551
20230912,104100,40865631850,28550,28550,28600,28450,10507
20230912,104000,40566177800,28550,28550,28550,28500,2662
20230912,103900,40490206200,28600,28600,28600,28550,2643
20230912,103800,40414733250,28600,28500,28600,28500,5552
20230912,103700,40256120650,28500,28650,28650,28500,3445
20230912,103600,40157765500,28600,28600,28600,28550,3163
20230912,103500,40067360200,28550,28600,28600,28550,980
20230912,103400,40039339300,28600,28600,28650,28550,10859
20230912,103300,39728771600,28600,28600,28600,28550,1161
20230912,103200,39695611500,28600,28500,28600,28500,8352
20230912,103100,39457331050,28500,28600,28650,28500,5969
20230912,103000,39286844100,28600,28650,28650,28600,1112
20230912,102900,39255037200,28600,28650,28700,28600,6290
20230912,102800,39074871150,28650,28700,28700,28650,741
20230912,102700,39053619100,28700,28700,28700,28650,2089
20230912,102600,38993724250,28650,28600,28700,28600,4125
20230912,102500,38875629550,28600,28700,28700,28600,2126
20230912,102400,38814735200,28700,28700,28750,28650,4545
20230912,102300,38684373000,28700,28600,28750,28600,7294
20230912,102200,38475380900,28600,28700,28700,28600,6219
20230912,102100,38297304700,28650,28750,28750,28650,5396
20230912,102000,38142494550,28700,28700,28750,28700,4423
20230912,101900,38015396100,28700,28750,28800,28700,5098
20230912,101800,37869010050,28700,28750,28800,28700,4405
20230912,101700,37742385350,28700,28700,28750,28650,4057
20230912,101600,37625930400,28650,28700,28750,28650,3974
20230912,101500,37511943400,28750,28800,28800,28700,8605
20230912,101400,37264736800,28750,28850,28850,28750,12687
20230912,101300,36899494700,28850,28750,28850,28750,14928
20230912,101200,36469564600,28750,28700,28800,28650,25119
20230912,101100,35747823850,28650,28700,28750,28650,19100
20230912,101000,35199817650,28700,28650,28700,28600,7491
20230912,100900,34985177050,28650,28650,28700,28600,9218
20230912,100800,34721001850,28650,28550,28650,28550,6831
20230912,100700,34525649150,28550,28550,28600,28550,7141
20230912,100600,34321439400,28600,28600,28650,28500,10211
20230912,100500,34029590050,28600,28450,28600,28450,24476
20230912,100400,33330728000,28450,28450,28550,28400,20581
20230912,100300,32744583500,28450,28400,28500,28350,11622
20230912,100200,32414017750,28450,28400,28450,28350,3969
20230912,100100,32301293550,28400,28350,28500,28350,15832
20230912,100000,31851270800,28350,28200,28350,28200,5961
20230912,095900,31682573600,28250,28350,28400,28200,13181
20230912,095800,31309887250,28400,28200,28400,28200,7944
20230912,095700,31085007700,28200,28100,28200,28100,15650
20230912,095600,30644572050,28050,28050,28150,28050,15499
20230912,095500,30209190950,28100,28100,28150,28000,42408
20230912,095400,29019780150,28100,28200,28200,28050,28523
20230912,095300,28218389100,28200,28150,28250,28100,30337
20230912,095200,27364811550,28150,28300,28350,28100,41749
20230912,095100,26188970550,28300,28250,28350,28250,13182
20230912,095000,25816011050,28300,28200,28300,28100,18288
20230912,094900,25300032150,28200,28500,28550,28050,75812
20230912,094800,23156714900,28550,28600,28600,28450,17086
20230912,094700,22669645700,28600,28650,28650,28550,14048
20230912,094600,22268117400,28650,28700,28700,28600,8885
20230912,094500,22013490350,28700,28650,28700,28600,8344
20230912,094400,21774480200,28700,28750,28750,28700,15919
20230912,094300,21317272750,28700,28800,28800,28700,7104
20230912,094200,21113044250,28800,29000,29000,28700,39747
20230912,094100,19965788250,29000,29050,29050,28900,23850
20230912,094000,19274659700,29050,28950,29150,28900,50553
20230912,093900,17806675300,28950,29050,29050,28800,42214
20230912,093800,16584376600,29050,28800,29100,28750,42514
20230912,093700,15353471550,28800,28800,28850,28700,9936
20230912,093600,15067842750,28800,28800,28900,28800,15677
20230912,093500,14615808000,28850,28750,28900,28750,24010
20230912,093400,13923864100,28750,28600,28750,28500,23512
20230912,093300,13250340400,28600,28550,28600,28500,14052
20230912,093200,12849568500,28550,28600,28600,28500,7870
20230912,093100,12624883950,28600,28600,28650,28550,5635
20230912,093000,12463700750,28600,28600,28650,28550,5239
20230912,092900,12313886850,28600,28600,28650,28550,4923
20230912,092800,12173085300,28600,28600,28650,28550,9087
20230912,092700,11913344800,28600,28650,28650,28600,4157
20230912,092600,11794447200,28600,28650,28700,28600,3792
20230912,092500,11685830850,28700,28650,28700,28600,2163
20230912,092400,11623853950,28650,28500,28650,28500,5889
20230912,092300,11455507850,28500,28600,28600,28450,19853
20230912,092200,10890180500,28600,28500,28600,28500,5577
20230912,092100,10730969650,28550,28600,28600,28500,20649
20230912,092000,10142148800,28600,28700,28750,28550,11979
20230912,091900,9799103850,28750,28800,28800,28700,2918
20230912,091800,9715206700,28750,28800,28850,28750,10651
20230912,091700,9408583000,28800,28800,28850,28750,5512
20230912,091600,9249777100,28800,28650,28850,28650,16640
20230912,091500,8771313600,28700,28650,28700,28650,3749
20230912,091400,8663896150,28650,28700,28750,28600,11388
20230912,091300,8337440050,28700,28700,28750,28700,2018
20230912,091200,8279488500,28750,28700,28750,28700,12151
20230912,091100,7930650750,28750,28700,28800,28700,7855
20230912,091000,7704896700,28750,28750,28800,28700,9041
20230912,090900,7445113350,28750,28900,28900,28750,16561
20230912,090800,6967598500,28900,28600,28900,28550,22119
20230912,090700,6332053350,28600,28600,28650,28600,11676
20230912,090600,5998086950,28650,28700,28700,28600,11109
20230912,090500,5679952400,28700,28700,28750,28650,11465
20230912,090400,5350747750,28650,28550,28700,28500,12815
20230912,090300,4984093250,28500,28550,28600,28450,23192
20230912,090200,4322908050,28550,28700,28750,28500,16057
20230912,090100,3863888600,28700,28900,28950,28500,65364
20230912,090000,1986224100,28900,28950,29000,28850,67823