stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193000,47319727600,27950,27950,27950,27950,36557
20230918,192900,47319727600,27950,27950,27950,27950,0
20230918,192800,47319727600,27950,27950,27950,27950,0
20230918,192700,47319727600,27950,27950,27950,27950,0
20230918,192600,47319727600,27950,27950,27950,27950,0
20230918,192500,47319727600,27950,27950,27950,27950,0
20230918,192400,47319727600,27950,27950,27950,27950,0
20230918,192300,47319727600,27950,27950,27950,27950,0
20230918,192200,47319727600,27950,27950,27950,27950,0
20230918,192100,47319727600,27950,27950,27950,27950,0
20230918,192000,47319727600,27950,27950,27950,27950,0
20230918,191900,47319727600,27950,27950,27950,27950,0
20230918,191800,47319727600,27950,27950,27950,27950,0
20230918,191700,47319727600,27950,27950,27950,27950,0
20230918,191600,47319727600,27950,27950,27950,27950,0
20230918,191500,47319727600,27950,27950,27950,27950,0
20230918,191400,47319727600,27950,27950,27950,27950,0
20230918,191300,47319727600,27950,27950,27950,27950,0
20230918,191200,47319727600,27950,27950,27950,27950,0
20230918,191100,47319727600,27950,27950,27950,27950,0
20230918,191000,47319727600,27950,27950,27950,27950,0
20230918,190900,47319727600,27950,27950,27950,27950,0
20230918,190800,47319727600,27950,27950,27950,27950,0
20230918,190700,47319727600,27950,27950,27950,27950,0
20230918,190600,47319727600,27950,27950,27950,27950,0
20230918,190500,47319727600,27950,27950,27950,27950,0
20230918,190400,47319727600,27950,27950,27950,27950,0
20230918,190300,47319727600,27950,27950,27950,27950,0
20230918,190200,47319727600,27950,27950,27950,27950,0
20230918,190100,47319727600,27950,27950,27950,27950,0
20230918,190000,47319727600,27950,27950,27950,27950,36557
20230918,185900,47319727600,27950,27950,27950,27950,0
20230918,185800,47319727600,27950,27950,27950,27950,0
20230918,185700,47319727600,27950,27950,27950,27950,0
20230918,185600,47319727600,27950,27950,27950,27950,0
20230918,185500,47319727600,27950,27950,27950,27950,0
20230918,185400,47319727600,27950,27950,27950,27950,0
20230918,185300,47319727600,27950,27950,27950,27950,0
20230918,185200,47319727600,27950,27950,27950,27950,0
20230918,185100,47319727600,27950,27950,27950,27950,0
20230918,185000,47319727600,27950,27950,27950,27950,0
20230918,184900,47319727600,27950,27950,27950,27950,0
20230918,184800,47319727600,27950,27950,27950,27950,0
20230918,184700,47319727600,27950,27950,27950,27950,0
20230918,184600,47319727600,27950,27950,27950,27950,0
20230918,184500,47319727600,27950,27950,27950,27950,0
20230918,184400,47319727600,27950,27950,27950,27950,0
20230918,184300,47319727600,27950,27950,27950,27950,0
20230918,184200,47319727600,27950,27950,27950,27950,0
20230918,184100,47319727600,27950,27950,27950,27950,0
20230918,184000,47319727600,27950,27950,27950,27950,0
20230918,183900,47319727600,27950,27950,27950,27950,0
20230918,183800,47319727600,27950,27950,27950,27950,0
20230918,183700,47319727600,27950,27950,27950,27950,0
20230918,183600,47319727600,27950,27950,27950,27950,0
20230918,183500,47319727600,27950,27950,27950,27950,0
20230918,183400,47319727600,27950,27950,27950,27950,0
20230918,183300,47319727600,27950,27950,27950,27950,0
20230918,183200,47319727600,27950,27950,27950,27950,0
20230918,183100,47319727600,27950,27950,27950,27950,0
20230918,183000,47319727600,27950,27950,27950,27950,36557
20230918,182900,47319727600,27950,27950,27950,27950,0
20230918,182800,47319727600,27950,27950,27950,27950,0
20230918,182700,47319727600,27950,27950,27950,27950,0
20230918,182600,47319727600,27950,27950,27950,27950,0
20230918,182500,47319727600,27950,27950,27950,27950,0
20230918,182400,47319727600,27950,27950,27950,27950,0
20230918,182300,47319727600,27950,27950,27950,27950,0
20230918,182200,47319727600,27950,27950,27950,27950,0
20230918,182100,47319727600,27950,27950,27950,27950,0
20230918,182000,47319727600,27950,27950,27950,27950,0
20230918,181900,47319727600,27950,27950,27950,27950,0
20230918,181800,47319727600,27950,27950,27950,27950,0
20230918,181700,47319727600,27950,27950,27950,27950,0
20230918,181600,47319727600,27950,27950,27950,27950,0
20230918,181500,47319727600,27950,27950,27950,27950,0
20230918,181400,47319727600,27950,27950,27950,27950,0
20230918,181300,47319727600,27950,27950,27950,27950,0
20230918,181200,47319727600,27950,27950,27950,27950,0
20230918,181100,47319727600,27950,27950,27950,27950,0
20230918,181000,47319727600,27950,27950,27950,27950,0
20230918,180900,47319727600,27950,27950,27950,27950,0
20230918,180800,47319727600,27950,27950,27950,27950,0
20230918,180700,47319727600,27950,27950,27950,27950,0
20230918,180600,47319727600,27950,27950,27950,27950,0
20230918,180500,47319727600,27950,27950,27950,27950,0
20230918,180400,47319727600,27950,27950,27950,27950,0
20230918,180300,47319727600,27950,27950,27950,27950,0
20230918,180200,47319727600,27950,27950,27950,27950,0
20230918,180100,47319727600,27950,27950,27950,27950,0
20230918,180000,47319727600,27950,27950,27950,27950,36557
20230918,175900,47319727600,27950,27950,27950,27950,0
20230918,175800,47319727600,27950,27950,27950,27950,0
20230918,175700,47319727600,27950,27950,27950,27950,0
20230918,175600,47319727600,27950,27950,27950,27950,0
20230918,175500,47319727600,27950,27950,27950,27950,0
20230918,175400,47319727600,27950,27950,27950,27950,0
20230918,175300,47319727600,27950,27950,27950,27950,0
20230918,175200,47319727600,27950,27950,27950,27950,0
20230918,175100,47319727600,27950,27950,27950,27950,0
20230918,175000,47319727600,27950,27950,27950,27950,0
20230918,174900,47319727600,27950,27950,27950,27950,0
20230918,174800,47319727600,27950,27950,27950,27950,0
20230918,174700,47319727600,27950,27950,27950,27950,0
20230918,174600,47319727600,27950,27950,27950,27950,0
20230918,174500,47319727600,27950,27950,27950,27950,0
20230918,174400,47319727600,27950,27950,27950,27950,0
20230918,174300,47319727600,27950,27950,27950,27950,0
20230918,174200,47319727600,27950,27950,27950,27950,0
20230918,174100,47319727600,27950,27950,27950,27950,0
20230918,174000,47319727600,27950,27950,27950,27950,0
20230918,173900,47319727600,27950,27950,27950,27950,0
20230918,173800,47319727600,27950,27950,27950,27950,0
20230918,173700,47319727600,27950,27950,27950,27950,0
20230918,173600,47319727600,27950,27950,27950,27950,0
20230918,173500,47319727600,27950,27950,27950,27950,0
20230918,173400,47319727600,27950,27950,27950,27950,0
20230918,173300,47319727600,27950,27950,27950,27950,0
20230918,173200,47319727600,27950,27950,27950,27950,0
20230918,173100,47319727600,27950,27950,27950,27950,0
20230918,173000,47319727600,27950,27950,27950,27950,36557
20230918,172900,47319727600,27950,27950,27950,27950,0
20230918,172800,47319727600,27950,27950,27950,27950,0
20230918,172700,47319727600,27950,27950,27950,27950,0
20230918,172600,47319727600,27950,27950,27950,27950,0
20230918,172500,47319727600,27950,27950,27950,27950,0
20230918,172400,47319727600,27950,27950,27950,27950,0
20230918,172300,47319727600,27950,27950,27950,27950,0
20230918,172200,47319727600,27950,27950,27950,27950,0
20230918,172100,47319727600,27950,27950,27950,27950,0
20230918,172000,47319727600,27950,27950,27950,27950,0
20230918,171900,47319727600,27950,27950,27950,27950,0
20230918,171800,47319727600,27950,27950,27950,27950,0
20230918,171700,47319727600,27950,27950,27950,27950,0
20230918,171600,47319727600,27950,27950,27950,27950,0
20230918,171500,47319727600,27950,27950,27950,27950,0
20230918,171400,47319727600,27950,27950,27950,27950,0
20230918,171300,47319727600,27950,27950,27950,27950,0
20230918,171200,47319727600,27950,27950,27950,27950,0
20230918,171100,47319727600,27950,27950,27950,27950,0
20230918,171000,47319727600,27950,27950,27950,27950,0
20230918,170900,47319727600,27950,27950,27950,27950,0
20230918,170800,47319727600,27950,27950,27950,27950,0
20230918,170700,47319727600,27950,27950,27950,27950,0
20230918,170600,47319727600,27950,27950,27950,27950,0
20230918,170500,47319727600,27950,27950,27950,27950,0
20230918,170400,47319727600,27950,27950,27950,27950,0
20230918,170300,47319727600,27950,27950,27950,27950,0
20230918,170200,47319727600,27950,27950,27950,27950,0
20230918,170100,47319727600,27950,27950,27950,27950,0
20230918,170000,47319727600,27950,27950,27950,27950,36557
20230918,165900,47319727600,27950,27950,27950,27950,0
20230918,165800,47319727600,27950,27950,27950,27950,0
20230918,165700,47319727600,27950,27950,27950,27950,0
20230918,165600,47319727600,27950,27950,27950,27950,0
20230918,165500,47319727600,27950,27950,27950,27950,0
20230918,165400,47319727600,27950,27950,27950,27950,0
20230918,165300,47319727600,27950,27950,27950,27950,0
20230918,165200,47319727600,27950,27950,27950,27950,0
20230918,165100,47319727600,27950,27950,27950,27950,0
20230918,165000,47319727600,27950,27950,27950,27950,0
20230918,164900,47319727600,27950,27950,27950,27950,0
20230918,164800,47319727600,27950,27950,27950,27950,0
20230918,164700,47319727600,27950,27950,27950,27950,0
20230918,164600,47319727600,27950,27950,27950,27950,0
20230918,164500,47319727600,27950,27950,27950,27950,0
20230918,164400,47319727600,27950,27950,27950,27950,0
20230918,164300,47319727600,27950,27950,27950,27950,0
20230918,164200,47319727600,27950,27950,27950,27950,0
20230918,164100,47319727600,27950,27950,27950,27950,0
20230918,164000,47319727600,27950,27950,27950,27950,0
20230918,163900,47319727600,27950,27950,27950,27950,0
20230918,163800,47319727600,27950,27950,27950,27950,0
20230918,163700,47319727600,27950,27950,27950,27950,0
20230918,163600,47319727600,27950,27950,27950,27950,0
20230918,163500,47319727600,27950,27950,27950,27950,0
20230918,163400,47319727600,27950,27950,27950,27950,0
20230918,163300,47319727600,27950,27950,27950,27950,0
20230918,163200,47319727600,27950,27950,27950,27950,0
20230918,163100,47319727600,27950,27950,27950,27950,0
20230918,163000,47319727600,27950,27950,27950,27950,36557
20230918,162900,47319727600,27950,27950,27950,27950,0
20230918,162800,47319727600,27950,27950,27950,27950,0
20230918,162700,47319727600,27950,27950,27950,27950,0
20230918,162600,47319727600,27950,27950,27950,27950,0
20230918,162500,47319727600,27950,27950,27950,27950,0
20230918,162400,47319727600,27950,27950,27950,27950,0
20230918,162300,47319727600,27950,27950,27950,27950,0
20230918,162200,47319727600,27950,27950,27950,27950,0
20230918,162100,47319727600,27950,27950,27950,27950,0
20230918,162000,47319727600,27950,27950,27950,27950,0
20230918,161900,47319727600,27950,27950,27950,27950,0
20230918,161800,47319727600,27950,27950,27950,27950,0
20230918,161700,47319727600,27950,27950,27950,27950,0
20230918,161600,47319727600,27950,27950,27950,27950,0
20230918,161500,47319727600,27950,27950,27950,27950,0
20230918,161400,47319727600,27950,27950,27950,27950,0
20230918,161300,47319727600,27950,27950,27950,27950,0
20230918,161200,47319727600,27950,27950,27950,27950,0
20230918,161100,47319727600,27950,27950,27950,27950,0
20230918,161000,47319727600,27950,27950,27950,27950,0
20230918,160900,47319727600,27950,27950,27950,27950,0
20230918,160800,47319727600,27950,27950,27950,27950,0
20230918,160700,47319727600,27950,27950,27950,27950,0
20230918,160600,47319727600,27950,27950,27950,27950,0
20230918,160500,47319727600,27950,27950,27950,27950,0
20230918,160400,47319727600,27950,27950,27950,27950,0
20230918,160300,47319727600,27950,27950,27950,27950,0
20230918,160200,47319727600,27950,27950,27950,27950,0
20230918,160100,47319727600,27950,27950,27950,27950,0
20230918,160000,47319727600,27950,27950,27950,27950,36557
20230918,155900,47319727600,27950,27950,27950,27950,0
20230918,155800,47319727600,27950,27950,27950,27950,0
20230918,155700,47319727600,27950,27950,27950,27950,0
20230918,155600,47319727600,27950,27950,27950,27950,0
20230918,155500,47319727600,27950,27950,27950,27950,0
20230918,155400,47319727600,27950,27950,27950,27950,0
20230918,155300,47319727600,27950,27950,27950,27950,0
20230918,155200,47319727600,27950,27950,27950,27950,0
20230918,155100,47319727600,27950,27950,27950,27950,0
20230918,155000,47319727600,27950,27950,27950,27950,0
20230918,154900,47319727600,27950,27950,27950,27950,0
20230918,154800,47319727600,27950,27950,27950,27950,0
20230918,154700,47319727600,27950,27950,27950,27950,0
20230918,154600,47319727600,27950,27950,27950,27950,0
20230918,154500,47319727600,27950,27950,27950,27950,0
20230918,154400,47319727600,27950,27950,27950,27950,0
20230918,154300,47319727600,27950,27950,27950,27950,0
20230918,154200,47319727600,27950,27950,27950,27950,0
20230918,154100,47319727600,27950,27950,27950,27950,0
20230918,154000,47319727600,27950,27950,27950,27950,0
20230918,153900,47319727600,27950,27950,27950,27950,0
20230918,153800,47319727600,27950,27950,27950,27950,0
20230918,153700,47319727600,27950,27950,27950,27950,0
20230918,153600,47319727600,27950,27950,27950,27950,0
20230918,153500,47319727600,27950,27950,27950,27950,0
20230918,153400,47319727600,27950,27950,27950,27950,0
20230918,153300,47319727600,27950,27950,27950,27950,0
20230918,153200,47319727600,27950,27950,27950,27950,0
20230918,153100,47319727600,27950,27950,27950,27950,0
20230918,153000,47319727600,27950,27950,27950,27950,73114
20230918,152900,46297959450,27900,27900,27900,27900,0
20230918,152800,46297959450,27900,27900,27900,27900,0
20230918,152700,46297959450,27900,27900,27900,27900,0
20230918,152600,46297959450,27900,27900,27900,27900,0
20230918,152500,46297959450,27900,27900,27900,27900,0
20230918,152400,46297959450,27900,27900,27900,27900,0
20230918,152300,46297959450,27900,27900,27900,27900,0
20230918,152200,46297959450,27900,27900,27900,27900,0
20230918,152100,46297959450,27900,27900,27900,27900,0
20230918,152000,46297959450,27900,27900,27900,27900,0
20230918,151900,46297959450,27900,27950,28000,27900,11758
20230918,151800,45969481300,27950,27950,28000,27950,3737
20230918,151700,45865027750,28000,27950,28000,27950,2871
20230918,151600,45784753800,27950,28100,28100,27950,5497
20230918,151500,45630626000,28100,28000,28100,28000,2099
20230918,151400,45571723550,28000,28000,28050,28000,970
20230918,151300,45544548750,28000,28000,28100,28000,7368
20230918,151200,45338080550,28000,28000,28050,27950,5241
20230918,151100,45191291250,27950,27950,28050,27950,6109
20230918,151000,45020367350,27950,27900,28000,27900,4555
20230918,150900,44892858000,27900,27950,28000,27900,3124
20230918,150800,44805631200,27950,27900,28000,27900,6797
20230918,150700,44615763200,27900,27950,27950,27850,3043
20230918,150600,44530916350,27850,27900,27950,27800,6668
20230918,150500,44345118750,27900,27950,27950,27850,12238
20230918,150400,44003862150,27950,27950,28000,27950,5232
20230918,150300,43857621800,27950,27950,28000,27950,2231
20230918,150200,43795260900,27950,27950,28000,27950,4850
20230918,150100,43659669550,27950,28000,28050,27950,7064
20230918,150000,43462016150,28000,28000,28050,28000,2923
20230918,145900,43380163950,28000,28000,28050,27950,6976
20230918,145800,43184788400,28000,28100,28100,28000,12185
20230918,145700,42843361750,28050,28050,28100,28050,3946
20230918,145600,42732673600,28050,28100,28150,28050,2284
20230918,145500,42668505900,28100,28100,28150,28100,1453
20230918,145400,42627674950,28100,28100,28150,28100,1740
20230918,145300,42578778900,28100,28050,28150,28050,1136
20230918,145200,42546876800,28050,28100,28150,28050,1307
20230918,145100,42510191700,28100,28100,28150,28050,1336
20230918,145000,42472658950,28100,28100,28150,28050,3023
20230918,144900,42387713400,28100,28150,28150,28050,705
20230918,144800,42367893350,28150,28100,28150,28000,3679
20230918,144700,42264589600,28100,28050,28150,28050,739
20230918,144600,42243823600,28050,28150,28150,28050,1328
20230918,144500,42206541550,28100,28150,28200,28100,1662
20230918,144400,42159762000,28150,28200,28250,28150,1810
20230918,144300,42108718950,28250,28300,28300,28200,2655
20230918,144200,42033705750,28250,28200,28250,28150,4061
20230918,144100,41919087350,28200,28100,28200,28050,3111
20230918,144000,41831616800,28150,28100,28150,28100,1385
20230918,143900,41792696400,28100,28050,28100,28050,2640
20230918,143800,41718577900,28000,28100,28150,28000,2804
20230918,143700,41639905750,28150,28150,28150,28100,3054
20230918,143600,41553998200,28100,28100,28150,28050,1406
20230918,143500,41514492150,28150,28050,28150,28050,462
20230918,143400,41501510750,28050,28100,28100,28050,1332
20230918,143300,41464134100,28100,28000,28100,27950,8277
20230918,143200,41232109650,27950,27950,28000,27950,805
20230918,143100,41209603800,27950,27950,28000,27950,1936
20230918,143000,41155481250,27950,27950,28000,27950,1009
20230918,142900,41127276600,28000,27950,28000,27950,533
20230918,142800,41112377200,27950,28000,28050,27950,5697
20230918,142700,40952867200,28000,28050,28050,28000,3019
20230918,142600,40868317900,28000,28000,28050,28000,3019
20230918,142500,40783770100,28050,28050,28100,28050,813
20230918,142400,40760964400,28100,28050,28100,28050,608
20230918,142300,40743909750,28100,28100,28150,28050,1404
20230918,142200,40704515000,28150,28050,28150,28050,993
20230918,142100,40676616450,28050,28050,28150,28050,6000
20230918,142000,40508179000,28050,28000,28050,28000,825
20230918,141900,40485076750,28000,28050,28100,28000,1338
20230918,141800,40447605350,28050,28050,28100,28000,1243
20230918,141700,40412728200,28050,28000,28050,27950,2486
20230918,141600,40343009950,28050,28000,28050,28000,1057
20230918,141500,40313394200,28000,28050,28050,27950,3742
20230918,141400,40208747700,28000,28050,28050,28000,1316
20230918,141300,40171879600,28050,28050,28100,28050,1074
20230918,141200,40141738350,28000,28050,28050,28000,839
20230918,141100,40118241700,28050,28050,28050,28000,1944
20230918,141000,40063757600,27950,28000,28100,27950,1875
20230918,140900,40011245000,28000,28050,28100,28000,1217
20230918,140800,39977147350,28050,28100,28100,28050,452
20230918,140700,39964466900,28000,28100,28150,28000,2571
20230918,140600,39892345700,28100,28150,28200,28100,1206
20230918,140500,39858400500,28150,28150,28200,28150,2025
20230918,140400,39801336550,28150,28100,28150,28100,2273
20230918,140300,39737432750,28150,28100,28150,28100,589
20230918,140200,39720879300,28100,28150,28150,28050,1244
20230918,140100,39685955900,28100,28100,28150,28050,1214
20230918,140000,39651843350,28050,28100,28100,28050,332
20230918,135900,39642526950,28100,28050,28100,27900,10110
20230918,135800,39359517900,28050,28100,28100,28000,7588
20230918,135700,39146984150,28100,28050,28100,28050,257
20230918,135600,39139773450,28050,28150,28150,28050,6700
20230918,135500,38951751250,28150,28100,28150,28100,533
20230918,135400,38936749850,28150,28150,28150,28100,5753
20230918,135300,38775050050,28200,28150,28200,28100,572
20230918,135200,38758953750,28100,28150,28150,28100,1038
20230918,135100,38729742900,28150,28150,28150,28100,518
20230918,135000,38715178000,28150,28100,28150,28100,1930
20230918,134900,38660897950,28150,28100,28150,28100,2130
20230918,134800,38600993600,28100,28150,28150,28100,3937
20230918,134700,38490352800,28150,28150,28200,28100,8067
20230918,134600,38263411450,28200,28200,28250,28200,736
20230918,134500,38242650200,28200,28250,28300,28200,8444
20230918,134400,38004457250,28250,28300,28300,28250,2010
20230918,134300,37947672950,28250,28300,28300,28250,459
20230918,134200,37934702300,28300,28300,28300,28250,705
20230918,134100,37914770750,28300,28300,28350,28300,2924
20230918,134000,37831992850,28300,28300,28350,28300,1643
20230918,133900,37785486350,28300,28350,28350,28250,2437
20230918,133800,37716520150,28350,28350,28400,28300,2170
20230918,133700,37655018100,28350,28350,28450,28350,3633
20230918,133600,37551867600,28350,28350,28400,28350,744
20230918,133500,37530762450,28400,28400,28400,28350,1458
20230918,133400,37489386300,28400,28400,28450,28350,4486
20230918,133300,37361962250,28400,28400,28450,28350,5120
20230918,133200,37216518950,28450,28350,28450,28300,7466
20230918,133100,37004559200,28350,28250,28350,28250,4060
20230918,133000,36889568900,28250,28200,28250,28200,4040
20230918,132900,36775480000,28200,28250,28250,28200,777
20230918,132800,36753546600,28250,28250,28250,28200,1481
20230918,132700,36711723650,28200,28250,28250,28200,346
20230918,132600,36701964700,28200,28250,28250,28200,1279
20230918,132500,36665855850,28250,28250,28300,28250,1134
20230918,132400,36633815900,28250,28250,28250,28200,837
20230918,132300,36610189700,28250,28250,28250,28200,783
20230918,132200,36588101200,28250,28300,28300,28200,1837
20230918,132100,36536195000,28250,28250,28300,28250,367
20230918,132000,36525825950,28300,28300,28300,28250,593
20230918,131900,36509063700,28300,28250,28300,28250,1000
20230918,131800,36480809800,28250,28250,28300,28200,2551
20230918,131700,36408746300,28250,28200,28250,28200,214
20230918,131600,36402703750,28250,28200,28250,28200,1038
20230918,131500,36373411450,28200,28250,28250,28200,442
20230918,131400,36360939950,28200,28250,28250,28200,1685
20230918,131300,36313414650,28250,28200,28250,28200,723
20230918,131200,36293009050,28200,28200,28250,28200,289
20230918,131100,36284856850,28200,28250,28250,28200,694
20230918,131000,36265263850,28250,28250,28250,28200,608
20230918,130900,36248098150,28250,28250,28300,28200,644
20230918,130800,36229907300,28200,28200,28250,28200,1606
20230918,130700,36184547750,28200,28200,28250,28200,1067
20230918,130600,36154446400,28200,28250,28250,28200,1604
20230918,130500,36109179450,28250,28200,28250,28200,1436
20230918,130400,36068633500,28200,28250,28300,28200,2655
20230918,130300,35993724900,28250,28300,28350,28250,2647
20230918,130200,35918907250,28350,28400,28400,28300,2868
20230918,130100,35837665750,28350,28350,28400,28350,1176
20230918,130000,35804284500,28400,28350,28400,28350,577
20230918,125900,35787916200,28400,28400,28400,28350,873
20230918,125800,35763163500,28400,28400,28450,28350,3617
20230918,125700,35660443300,28400,28300,28400,28300,19092
20230918,125600,35118591350,28350,28300,28350,28250,3719
20230918,125500,35013318200,28300,28250,28300,28250,1660
20230918,125400,34966395200,28250,28250,28250,28200,1857
20230918,125300,34913962100,28250,28250,28250,28200,2297
20230918,125200,34849079200,28200,28150,28300,28150,3242
20230918,125100,34757536750,28200,28200,28200,28100,1450
20230918,125000,34716684850,28200,28300,28300,28150,3353
20230918,124900,34622039050,28300,28250,28300,28200,2066
20230918,124800,34563622250,28250,28250,28250,28200,5219
20230918,124700,34416209850,28250,28350,28350,28250,5398
20230918,124600,34263486700,28350,28350,28400,28300,10247
20230918,124500,33972971000,28350,28300,28350,28250,8829
20230918,124400,33723033000,28250,28250,28300,28250,3709
20230918,124300,33618226500,28250,28150,28300,28100,13410
20230918,124200,33240075400,28100,28050,28100,28050,6187
20230918,124100,33066244150,28050,28100,28100,28050,1798
20230918,124000,33015737350,28050,28050,28100,28050,1203
20230918,123900,32981962700,28100,28050,28100,28050,1011
20230918,123800,32953601950,28050,28100,28100,28000,3723
20230918,123700,32849045200,28050,28100,28100,28000,2348
20230918,123600,32783185150,28100,28050,28100,28050,2436
20230918,123500,32714785900,28050,28000,28050,28000,3178
20230918,123400,32625667950,28000,28000,28000,27950,1139
20230918,123300,32593786000,28000,27950,28000,27950,5707
20230918,123200,32434229250,28000,28000,28000,27950,713
20230918,123100,32414280200,28000,28050,28050,27950,4631
20230918,123000,32284588900,28050,28000,28050,28000,2634
20230918,122900,32210731600,28050,28000,28050,28000,1428
20230918,122800,32170692950,28000,28050,28050,28000,3240
20230918,122700,32079846050,28050,28000,28050,28000,815
20230918,122600,32057005100,28000,28050,28050,28000,1289
20230918,122500,32020911150,28000,28000,28050,28000,968
20230918,122400,31993788800,28000,28000,28050,28000,2395
20230918,122300,31926716850,28050,28000,28050,28000,1250
20230918,122200,31891692950,28050,28050,28050,28000,401
20230918,122100,31880461400,28000,28050,28050,28000,2067
20230918,122000,31822510900,28050,28050,28050,28000,5011
20230918,121900,31681979950,28050,28000,28050,28000,827
20230918,121800,31658799500,28050,27900,28050,27900,8236
20230918,121700,31428516750,27950,27900,27950,27900,291
20230918,121600,31420389650,27950,27900,27950,27850,2344
20230918,121500,31355013800,27900,27900,27900,27850,732
20230918,121400,31334599650,27850,27900,27900,27850,2449
20230918,121300,31266323150,27900,27800,27900,27800,3494
20230918,121200,31169029800,27800,27800,27850,27800,1340
20230918,121100,31131746450,27800,27850,27850,27800,816
20230918,121000,31109053600,27850,27800,27850,27800,388
20230918,120900,31098255900,27800,27800,27850,27750,4446
20230918,120800,30974629550,27750,27700,27800,27700,3171
20230918,120700,30886625700,27700,27700,27750,27650,1451
20230918,120600,30846408000,27700,27700,27750,27650,4206
20230918,120500,30729924700,27700,27750,27750,27700,507
20230918,120400,30715878600,27700,27700,27750,27700,1982
20230918,120300,30660923100,27700,27750,27750,27700,2564
20230918,120200,30589887700,27700,27750,27750,27700,1332
20230918,120100,30552975650,27700,27750,27750,27700,1126
20230918,120000,30521745000,27750,27700,27800,27700,761
20230918,115900,30500626850,27750,27750,27750,27700,1049
20230918,115800,30471554700,27750,27750,27750,27700,911
20230918,115700,30446292050,27750,27750,27750,27700,595
20230918,115600,30429807550,27700,27700,27750,27650,1909
20230918,115500,30376945700,27650,27700,27750,27650,1188
20230918,115400,30344077450,27700,27700,27750,27650,2879
20230918,115300,30264347550,27700,27650,27700,27650,1352
20230918,115200,30226933550,27650,27650,27700,27650,617
20230918,115100,30209871250,27700,27700,27700,27600,2195
20230918,115000,30149168900,27650,27700,27700,27600,2390
20230918,114900,30083110650,27700,27700,27700,27650,1514
20230918,114800,30041208300,27650,27700,27700,27650,2401
20230918,114700,29974759550,27650,27700,27700,27650,1446
20230918,114600,29934761750,27600,27700,27750,27600,8862
20230918,114500,29689728450,27650,27700,27700,27650,2112
20230918,114400,29631263300,27700,27700,27700,27650,2454
20230918,114300,29563326200,27700,27650,27700,27650,1193
20230918,114200,29530329250,27700,27700,27700,27650,685
20230918,114100,29511381250,27700,27700,27700,27600,2229
20230918,114000,29449764800,27650,27700,27750,27650,1679
20230918,113900,29403264450,27700,27600,27700,27600,5300
20230918,113800,29256716300,27650,27600,27650,27600,1954
20230918,113700,29202774500,27600,27600,27650,27600,12264
20230918,113600,28864283050,27650,27600,27650,27600,1424
20230918,113500,28824970800,27600,27650,27650,27600,2074
20230918,113400,28767708600,27650,27700,27700,27600,12962
20230918,113300,28409283100,27700,27750,27750,27650,3016
20230918,113200,28325729450,27750,27750,27800,27750,1131
20230918,113100,28294343650,27750,27650,27800,27650,13908
20230918,113000,27908977600,27700,27750,27750,27650,10303
20230918,112900,27623662550,27750,27700,27750,27700,1846
20230918,112800,27572511850,27700,27800,27800,27700,6012
20230918,112700,27405726900,27750,27800,27800,27750,1140
20230918,112600,27374079750,27800,27800,27800,27750,1436
20230918,112500,27334214900,27800,27750,27800,27750,2083
20230918,112400,27276377450,27750,27800,27800,27750,702
20230918,112300,27256886550,27800,27750,27800,27750,1166
20230918,112200,27224526000,27800,27800,27800,27750,312
20230918,112100,27215860400,27850,27800,27850,27800,1422
20230918,112000,27176328100,27800,27800,27850,27800,899
20230918,111900,27151324250,27800,27850,27850,27800,745
20230918,111800,27130604750,27850,27850,27850,27800,582
20230918,111700,27114420550,27850,27800,27850,27800,1585
20230918,111600,27070332150,27800,27800,27850,27800,495
20230918,111500,27056564750,27850,27750,27850,27750,793
20230918,111400,27034520300,27750,27800,27800,27750,4042
20230918,111300,26922282650,27750,27800,27800,27750,1782
20230918,111200,26872801500,27800,27750,27800,27750,1484
20230918,111100,26831595100,27750,27750,27800,27750,1977
20230918,111000,26776725000,27800,27800,27800,27750,2948
20230918,110900,26694882050,27800,27800,27800,27750,2594
20230918,110800,26622895800,27800,27800,27850,27750,3084
20230918,110700,26537161350,27800,27850,27850,27800,536
20230918,110600,26522257150,27800,27850,27850,27800,686
20230918,110500,26503181900,27850,27850,27850,27800,907
20230918,110400,26477936700,27850,27850,27900,27850,542
20230918,110300,26462837600,27850,27850,27900,27850,685
20230918,110200,26443754050,27850,27900,27950,27850,2474
20230918,110100,26374772000,27850,27850,27900,27850,1477
20230918,110000,26333635100,27850,27800,27850,27800,3496
20230918,105900,26236290350,27800,27800,27850,27800,1231
20230918,105800,26202063550,27800,27800,27850,27800,1684
20230918,105700,26155246700,27850,27850,27850,27800,1067
20230918,105600,26125577000,27800,27800,27850,27800,1068
20230918,105500,26095869650,27850,27850,27850,27800,992
20230918,105400,26068263700,27850,27850,27850,27800,2712
20230918,105300,25992853500,27850,27900,27900,27800,894
20230918,105200,25967977250,27900,27900,27900,27850,1791
20230918,105100,25918074050,27850,27850,27900,27800,2276
20230918,105000,25854688900,27900,27900,27900,27850,2359
20230918,104900,25788968100,27850,27900,27950,27850,7264
20230918,104800,25586314350,27950,27950,27950,27900,971
20230918,104700,25559187500,27950,27900,27950,27850,3107
20230918,104600,25472443300,27950,27850,27950,27850,1535
20230918,104500,25429640650,27900,27900,27950,27850,2289
20230918,104400,25365792300,27850,27900,27950,27850,4080
20230918,104300,25251884200,27900,27850,27950,27850,2301
20230918,104200,25187648950,27850,27750,27900,27700,7389
20230918,104100,24982351900,27750,27700,27750,27700,983
20230918,104000,24955117800,27700,27700,27750,27700,805
20230918,103900,24932814350,27700,27650,27750,27650,4406
20230918,103800,24810852600,27650,27650,27700,27600,6125
20230918,103700,24641596700,27650,27700,27700,27600,3814
20230918,103600,24536126400,27650,27650,27700,27650,2120
20230918,103500,24477499950,27650,27650,27700,27600,7550
20230918,103400,24268761750,27650,27650,27700,27600,11423
20230918,103300,23952969050,27700,27750,27800,27650,32262
20230918,103200,23059727100,27750,27750,27800,27700,5534
20230918,103100,22906207450,27750,27800,27800,27750,5217
20230918,103000,22761434150,27750,27800,27800,27750,1624
20230918,102900,22716367300,27800,27800,27800,27750,1948
20230918,102800,22662274100,27750,27750,27800,27750,1967
20230918,102700,22607675450,27750,27750,27800,27750,2531
20230918,102600,22537414050,27750,27800,27800,27750,6219
20230918,102500,22364677100,27800,27850,27900,27800,1437
20230918,102400,22324658800,27900,27900,27900,27850,1216
20230918,102300,22290775200,27900,27900,27900,27850,412
20230918,102200,22279289750,27900,27850,27900,27850,1550
20230918,102100,22236057300,27850,27900,27900,27850,1045
20230918,102000,22206933450,27850,27800,27850,27800,4889
20230918,101900,22070857200,27800,27750,27800,27700,9586
20230918,101800,21804795950,27750,27800,27800,27750,5851
20230918,101700,21642409950,27800,27800,27800,27750,4106
20230918,101600,21528422500,27800,27750,27800,27750,1984
20230918,101500,21473345250,27750,27750,27800,27750,2361
20230918,101400,21407809450,27750,27800,27800,27750,9304
20230918,101300,21149610800,27800,27850,27900,27800,24101
20230918,101200,20479364000,27850,27900,27900,27850,3077
20230918,101100,20393611400,27900,27850,27900,27850,4715
20230918,101000,20262293800,27850,27850,27900,27850,1713
20230918,100900,20214579650,27850,27800,27900,27800,7273
20230918,100800,20012158000,27800,27850,27850,27800,1455
20230918,100700,19971656150,27850,27850,27900,27800,3839
20230918,100600,19864730350,27850,27900,27900,27850,1289
20230918,100500,19828824900,27900,27850,27900,27850,2304
20230918,100400,19764637300,27900,27850,27900,27850,1427
20230918,100300,19724891200,27850,27900,27900,27850,1384
20230918,100200,19686343800,27850,27900,27900,27850,1414
20230918,100100,19646962750,27900,27900,27900,27850,1116
20230918,100000,19615877050,27850,27900,27900,27850,7016
20230918,095900,19420382550,27850,27850,27950,27800,6901
20230918,095800,19228110050,27900,27850,27900,27800,4811
20230918,095700,19094140950,27850,27900,27900,27850,5802
20230918,095600,18932538600,27850,27900,27950,27850,1298
20230918,095500,18896331000,27900,27950,27950,27900,4908
20230918,095400,18759396850,27950,28050,28050,27950,1615
20230918,095300,18714202100,28050,28000,28050,28000,6169
20230918,095200,18541467450,28000,28050,28100,28000,1884
20230918,095100,18488609250,28050,28100,28100,28050,2310
20230918,095000,18423785750,28050,28100,28150,28050,6185
20230918,094900,18250103900,28100,28100,28150,28100,1652
20230918,094800,18203674600,28150,28050,28150,28050,3405
20230918,094700,18107969800,28100,28100,28100,28000,4654
20230918,094600,17977467950,28000,27950,28050,27900,8405
20230918,094500,17742501450,27950,28000,28050,27950,3505
20230918,094400,17644470000,28000,27950,28050,27950,2519
20230918,094300,17573959250,27900,27900,27950,27850,2335
20230918,094200,17508738150,27900,27900,27950,27850,4246
20230918,094100,17390397450,27900,27850,27950,27850,5178
20230918,094000,17245992400,27900,27850,27900,27850,3083
20230918,093900,17160047100,27900,27900,27950,27850,4337
20230918,093800,17039053550,27900,28050,28050,27900,9566
20230918,093700,16771344650,28050,28000,28100,28000,5202
20230918,093600,16625523900,28050,27900,28050,27850,2634
20230918,093500,16551866700,27950,27900,27950,27850,6830
20230918,093400,16361242150,27950,27900,27950,27900,1660
20230918,093300,16314923150,27900,27900,28000,27900,2318
20230918,093200,16250217950,27950,27950,27950,27850,7175
20230918,093100,16050197200,27900,28000,28000,27900,6107
20230918,093000,15879487150,28000,27900,28000,27900,5911
20230918,092900,15714283100,27900,27900,27950,27850,15362
20230918,092800,15285705000,27900,28000,28050,27850,13641
20230918,092700,14904674750,28000,28000,28050,27950,7457
20230918,092600,14695841450,28000,28000,28050,27950,5381
20230918,092500,14545162600,28000,28050,28050,28000,3544
20230918,092400,14445818650,28050,28200,28200,28050,16871
20230918,092300,13971386650,28200,28350,28400,28150,18908
20230918,092200,13437176950,28400,28250,28400,28250,7099
20230918,092100,13236239800,28300,28300,28350,28250,9428
20230918,092000,12969581600,28250,28250,28300,28200,4794
20230918,091900,12834113700,28250,28250,28350,28200,5296
20230918,091800,12684328050,28300,28250,28350,28200,7903
20230918,091700,12460697600,28250,28100,28300,28050,6218
20230918,091600,12285183550,28050,28050,28150,27950,18020
20230918,091500,11780717350,28000,28050,28050,28000,4105
20230918,091400,11665604650,28050,28200,28200,28000,13645
20230918,091300,11282218850,28200,28350,28400,28150,23477
20230918,091200,10618770750,28400,28250,28400,28200,17875
20230918,091100,10113418750,28250,28100,28250,28050,15657
20230918,091000,9672513450,28100,28000,28150,27950,8087
20230918,090900,9445705150,28000,27800,28000,27700,10769
20230918,090800,9146200900,27650,27850,27850,27650,27037
20230918,090700,8396890000,27800,28000,28000,27800,22585
20230918,090600,7766199800,27950,28000,28050,27950,11926
20230918,090500,7432509700,27950,28000,28050,27850,20711
20230918,090400,6853882800,28000,28100,28150,28000,16486
20230918,090300,6391252450,28150,28050,28150,27900,25110
20230918,090200,5687790950,28100,28150,28350,28000,41796
20230918,090100,4510662700,28150,27950,28200,27950,39592
20230918,090000,3399610600,27900,27750,27950,27650,122224