stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195300,5392505200,22250,22250,22250,22250,2616
20230919,195200,5392505200,22250,22250,22250,22250,0
20230919,195100,5392505200,22250,22250,22250,22250,0
20230919,195000,5392505200,22250,22250,22250,22250,0
20230919,194900,5392505200,22250,22250,22250,22250,0
20230919,194800,5392505200,22250,22250,22250,22250,0
20230919,194700,5392505200,22250,22250,22250,22250,0
20230919,194600,5392505200,22250,22250,22250,22250,0
20230919,194500,5392505200,22250,22250,22250,22250,0
20230919,194400,5392505200,22250,22250,22250,22250,0
20230919,194300,5392505200,22250,22250,22250,22250,0
20230919,194200,5392505200,22250,22250,22250,22250,0
20230919,194100,5392505200,22250,22250,22250,22250,0
20230919,194000,5392505200,22250,22250,22250,22250,0
20230919,193900,5392505200,22250,22250,22250,22250,0
20230919,193800,5392505200,22250,22250,22250,22250,0
20230919,193700,5392505200,22250,22250,22250,22250,0
20230919,193600,5392505200,22250,22250,22250,22250,0
20230919,193500,5392505200,22250,22250,22250,22250,0
20230919,193400,5392505200,22250,22250,22250,22250,0
20230919,193300,5392505200,22250,22250,22250,22250,0
20230919,193200,5392505200,22250,22250,22250,22250,0
20230919,193100,5392505200,22250,22250,22250,22250,0
20230919,193000,5392505200,22250,22250,22250,22250,0
20230919,192900,5392505200,22250,22250,22250,22250,0
20230919,192800,5392505200,22250,22250,22250,22250,0
20230919,192700,5392505200,22250,22250,22250,22250,0
20230919,192600,5392505200,22250,22250,22250,22250,0
20230919,192500,5392505200,22250,22250,22250,22250,0
20230919,192400,5392505200,22250,22250,22250,22250,0
20230919,192300,5392505200,22250,22250,22250,22250,2616
20230919,192200,5392505200,22250,22250,22250,22250,0
20230919,192100,5392505200,22250,22250,22250,22250,0
20230919,192000,5392505200,22250,22250,22250,22250,0
20230919,191900,5392505200,22250,22250,22250,22250,0
20230919,191800,5392505200,22250,22250,22250,22250,0
20230919,191700,5392505200,22250,22250,22250,22250,0
20230919,191600,5392505200,22250,22250,22250,22250,0
20230919,191500,5392505200,22250,22250,22250,22250,0
20230919,191400,5392505200,22250,22250,22250,22250,0
20230919,191300,5392505200,22250,22250,22250,22250,0
20230919,191200,5392505200,22250,22250,22250,22250,0
20230919,191100,5392505200,22250,22250,22250,22250,0
20230919,191000,5392505200,22250,22250,22250,22250,0
20230919,190900,5392505200,22250,22250,22250,22250,0
20230919,190800,5392505200,22250,22250,22250,22250,0
20230919,190700,5392505200,22250,22250,22250,22250,0
20230919,190600,5392505200,22250,22250,22250,22250,0
20230919,190500,5392505200,22250,22250,22250,22250,0
20230919,190400,5392505200,22250,22250,22250,22250,0
20230919,190300,5392505200,22250,22250,22250,22250,0
20230919,190200,5392505200,22250,22250,22250,22250,0
20230919,190100,5392505200,22250,22250,22250,22250,0
20230919,190000,5392505200,22250,22250,22250,22250,0
20230919,185900,5392505200,22250,22250,22250,22250,0
20230919,185800,5392505200,22250,22250,22250,22250,0
20230919,185700,5392505200,22250,22250,22250,22250,0
20230919,185600,5392505200,22250,22250,22250,22250,0
20230919,185500,5392505200,22250,22250,22250,22250,0
20230919,185400,5392505200,22250,22250,22250,22250,0
20230919,185300,5392505200,22250,22250,22250,22250,2616
20230919,185200,5392505200,22250,22250,22250,22250,0
20230919,185100,5392505200,22250,22250,22250,22250,0
20230919,185000,5392505200,22250,22250,22250,22250,0
20230919,184900,5392505200,22250,22250,22250,22250,0
20230919,184800,5392505200,22250,22250,22250,22250,0
20230919,184700,5392505200,22250,22250,22250,22250,0
20230919,184600,5392505200,22250,22250,22250,22250,0
20230919,184500,5392505200,22250,22250,22250,22250,0
20230919,184400,5392505200,22250,22250,22250,22250,0
20230919,184300,5392505200,22250,22250,22250,22250,0
20230919,184200,5392505200,22250,22250,22250,22250,0
20230919,184100,5392505200,22250,22250,22250,22250,0
20230919,184000,5392505200,22250,22250,22250,22250,0
20230919,183900,5392505200,22250,22250,22250,22250,0
20230919,183800,5392505200,22250,22250,22250,22250,0
20230919,183700,5392505200,22250,22250,22250,22250,0
20230919,183600,5392505200,22250,22250,22250,22250,0
20230919,183500,5392505200,22250,22250,22250,22250,0
20230919,183400,5392505200,22250,22250,22250,22250,0
20230919,183300,5392505200,22250,22250,22250,22250,0
20230919,183200,5392505200,22250,22250,22250,22250,0
20230919,183100,5392505200,22250,22250,22250,22250,0
20230919,183000,5392505200,22250,22250,22250,22250,0
20230919,182900,5392505200,22250,22250,22250,22250,0
20230919,182800,5392505200,22250,22250,22250,22250,0
20230919,182700,5392505200,22250,22250,22250,22250,0
20230919,182600,5392505200,22250,22250,22250,22250,0
20230919,182500,5392505200,22250,22250,22250,22250,0
20230919,182400,5392505200,22250,22250,22250,22250,0
20230919,182300,5392505200,22250,22250,22250,22250,2616
20230919,182200,5392505200,22250,22250,22250,22250,0
20230919,182100,5392505200,22250,22250,22250,22250,0
20230919,182000,5392505200,22250,22250,22250,22250,0
20230919,181900,5392505200,22250,22250,22250,22250,0
20230919,181800,5392505200,22250,22250,22250,22250,0
20230919,181700,5392505200,22250,22250,22250,22250,0
20230919,181600,5392505200,22250,22250,22250,22250,0
20230919,181500,5392505200,22250,22250,22250,22250,0
20230919,181400,5392505200,22250,22250,22250,22250,0
20230919,181300,5392505200,22250,22250,22250,22250,0
20230919,181200,5392505200,22250,22250,22250,22250,0
20230919,181100,5392505200,22250,22250,22250,22250,0
20230919,181000,5392505200,22250,22250,22250,22250,0
20230919,180900,5392505200,22250,22250,22250,22250,0
20230919,180800,5392505200,22250,22250,22250,22250,0
20230919,180700,5392505200,22250,22250,22250,22250,0
20230919,180600,5392505200,22250,22250,22250,22250,0
20230919,180500,5392505200,22250,22250,22250,22250,0
20230919,180400,5392505200,22250,22250,22250,22250,0
20230919,180300,5392505200,22250,22250,22250,22250,0
20230919,180200,5392505200,22250,22250,22250,22250,0
20230919,180100,5392505200,22250,22250,22250,22250,0
20230919,180000,5392505200,22250,22250,22250,22250,0
20230919,175900,5392505200,22250,22250,22250,22250,0
20230919,175800,5392505200,22250,22250,22250,22250,0
20230919,175700,5392505200,22250,22250,22250,22250,0
20230919,175600,5392505200,22250,22250,22250,22250,0
20230919,175500,5392505200,22250,22250,22250,22250,0
20230919,175400,5392505200,22250,22250,22250,22250,0
20230919,175300,5392505200,22250,22250,22250,22250,2616
20230919,175200,5392505200,22250,22250,22250,22250,0
20230919,175100,5392505200,22250,22250,22250,22250,0
20230919,175000,5392505200,22250,22250,22250,22250,0
20230919,174900,5392505200,22250,22250,22250,22250,0
20230919,174800,5392505200,22250,22250,22250,22250,0
20230919,174700,5392505200,22250,22250,22250,22250,0
20230919,174600,5392505200,22250,22250,22250,22250,0
20230919,174500,5392505200,22250,22250,22250,22250,0
20230919,174400,5392505200,22250,22250,22250,22250,0
20230919,174300,5392505200,22250,22250,22250,22250,0
20230919,174200,5392505200,22250,22250,22250,22250,0
20230919,174100,5392505200,22250,22250,22250,22250,0
20230919,174000,5392505200,22250,22250,22250,22250,0
20230919,173900,5392505200,22250,22250,22250,22250,0
20230919,173800,5392505200,22250,22250,22250,22250,0
20230919,173700,5392505200,22250,22250,22250,22250,0
20230919,173600,5392505200,22250,22250,22250,22250,0
20230919,173500,5392505200,22250,22250,22250,22250,0
20230919,173400,5392505200,22250,22250,22250,22250,0
20230919,173300,5392505200,22250,22250,22250,22250,0
20230919,173200,5392505200,22250,22250,22250,22250,0
20230919,173100,5392505200,22250,22250,22250,22250,0
20230919,173000,5392505200,22250,22250,22250,22250,0
20230919,172900,5392505200,22250,22250,22250,22250,0
20230919,172800,5392505200,22250,22250,22250,22250,0
20230919,172700,5392505200,22250,22250,22250,22250,0
20230919,172600,5392505200,22250,22250,22250,22250,0
20230919,172500,5392505200,22250,22250,22250,22250,0
20230919,172400,5392505200,22250,22250,22250,22250,0
20230919,172300,5392505200,22250,22250,22250,22250,2616
20230919,172200,5392505200,22250,22250,22250,22250,0
20230919,172100,5392505200,22250,22250,22250,22250,0
20230919,172000,5392505200,22250,22250,22250,22250,0
20230919,171900,5392505200,22250,22250,22250,22250,0
20230919,171800,5392505200,22250,22250,22250,22250,0
20230919,171700,5392505200,22250,22250,22250,22250,0
20230919,171600,5392505200,22250,22250,22250,22250,0
20230919,171500,5392505200,22250,22250,22250,22250,0
20230919,171400,5392505200,22250,22250,22250,22250,0
20230919,171300,5392505200,22250,22250,22250,22250,0
20230919,171200,5392505200,22250,22250,22250,22250,0
20230919,171100,5392505200,22250,22250,22250,22250,0
20230919,171000,5392505200,22250,22250,22250,22250,0
20230919,170900,5392505200,22250,22250,22250,22250,0
20230919,170800,5392505200,22250,22250,22250,22250,0
20230919,170700,5392505200,22250,22250,22250,22250,0
20230919,170600,5392505200,22250,22250,22250,22250,0
20230919,170500,5392505200,22250,22250,22250,22250,0
20230919,170400,5392505200,22250,22250,22250,22250,0
20230919,170300,5392505200,22250,22250,22250,22250,0
20230919,170200,5392505200,22250,22250,22250,22250,0
20230919,170100,5392505200,22250,22250,22250,22250,0
20230919,170000,5392505200,22250,22250,22250,22250,0
20230919,165900,5392505200,22250,22250,22250,22250,0
20230919,165800,5392505200,22250,22250,22250,22250,0
20230919,165700,5392505200,22250,22250,22250,22250,0
20230919,165600,5392505200,22250,22250,22250,22250,0
20230919,165500,5392505200,22250,22250,22250,22250,0
20230919,165400,5392505200,22250,22250,22250,22250,0
20230919,165300,5392505200,22250,22250,22250,22250,2616
20230919,165200,5392505200,22250,22250,22250,22250,0
20230919,165100,5392505200,22250,22250,22250,22250,0
20230919,165000,5392505200,22250,22250,22250,22250,0
20230919,164900,5392505200,22250,22250,22250,22250,0
20230919,164800,5392505200,22250,22250,22250,22250,0
20230919,164700,5392505200,22250,22250,22250,22250,0
20230919,164600,5392505200,22250,22250,22250,22250,0
20230919,164500,5392505200,22250,22250,22250,22250,0
20230919,164400,5392505200,22250,22250,22250,22250,0
20230919,164300,5392505200,22250,22250,22250,22250,0
20230919,164200,5392505200,22250,22250,22250,22250,0
20230919,164100,5392505200,22250,22250,22250,22250,0
20230919,164000,5392505200,22250,22250,22250,22250,0
20230919,163900,5392505200,22250,22250,22250,22250,0
20230919,163800,5392505200,22250,22250,22250,22250,0
20230919,163700,5392505200,22250,22250,22250,22250,0
20230919,163600,5392505200,22250,22250,22250,22250,0
20230919,163500,5392505200,22250,22250,22250,22250,0
20230919,163400,5392505200,22250,22250,22250,22250,0
20230919,163300,5392505200,22250,22250,22250,22250,0
20230919,163200,5392505200,22250,22250,22250,22250,0
20230919,163100,5392505200,22250,22250,22250,22250,0
20230919,163000,5392505200,22250,22250,22250,22250,0
20230919,162900,5392505200,22250,22250,22250,22250,0
20230919,162800,5392505200,22250,22250,22250,22250,0
20230919,162700,5392505200,22250,22250,22250,22250,0
20230919,162600,5392505200,22250,22250,22250,22250,0
20230919,162500,5392505200,22250,22250,22250,22250,0
20230919,162400,5392505200,22250,22250,22250,22250,0
20230919,162300,5392505200,22250,22250,22250,22250,2616
20230919,162200,5392505200,22250,22250,22250,22250,0
20230919,162100,5392505200,22250,22250,22250,22250,0
20230919,162000,5392505200,22250,22250,22250,22250,0
20230919,161900,5392505200,22250,22250,22250,22250,0
20230919,161800,5392505200,22250,22250,22250,22250,0
20230919,161700,5392505200,22250,22250,22250,22250,0
20230919,161600,5392505200,22250,22250,22250,22250,0
20230919,161500,5392505200,22250,22250,22250,22250,0
20230919,161400,5392505200,22250,22250,22250,22250,0
20230919,161300,5392505200,22250,22250,22250,22250,0
20230919,161200,5392505200,22250,22250,22250,22250,0
20230919,161100,5392505200,22250,22250,22250,22250,0
20230919,161000,5392505200,22250,22250,22250,22250,0
20230919,160900,5392505200,22250,22250,22250,22250,0
20230919,160800,5392505200,22250,22250,22250,22250,0
20230919,160700,5392505200,22250,22250,22250,22250,0
20230919,160600,5392505200,22250,22250,22250,22250,0
20230919,160500,5392505200,22250,22250,22250,22250,0
20230919,160400,5392505200,22250,22250,22250,22250,0
20230919,160300,5392505200,22250,22250,22250,22250,0
20230919,160200,5392505200,22250,22250,22250,22250,0
20230919,160100,5392505200,22250,22250,22250,22250,0
20230919,160000,5392505200,22250,22250,22250,22250,0
20230919,155900,5392505200,22250,22250,22250,22250,0
20230919,155800,5392505200,22250,22250,22250,22250,0
20230919,155700,5392505200,22250,22250,22250,22250,0
20230919,155600,5392505200,22250,22250,22250,22250,0
20230919,155500,5392505200,22250,22250,22250,22250,0
20230919,155400,5392505200,22250,22250,22250,22250,0
20230919,155300,5392505200,22250,22250,22250,22250,2616
20230919,155200,5392505200,22250,22250,22250,22250,0
20230919,155100,5392505200,22250,22250,22250,22250,0
20230919,155000,5392505200,22250,22250,22250,22250,0
20230919,154900,5392505200,22250,22250,22250,22250,0
20230919,154800,5392505200,22250,22250,22250,22250,0
20230919,154700,5392505200,22250,22250,22250,22250,0
20230919,154600,5392505200,22250,22250,22250,22250,0
20230919,154500,5392505200,22250,22250,22250,22250,0
20230919,154400,5392505200,22250,22250,22250,22250,0
20230919,154300,5392505200,22250,22250,22250,22250,0
20230919,154200,5392505200,22250,22250,22250,22250,0
20230919,154100,5392505200,22250,22250,22250,22250,0
20230919,154000,5392505200,22250,22250,22250,22250,0
20230919,153900,5392505200,22250,22250,22250,22250,0
20230919,153800,5392505200,22250,22250,22250,22250,0
20230919,153700,5392505200,22250,22250,22250,22250,0
20230919,153600,5392505200,22250,22250,22250,22250,0
20230919,153500,5392505200,22250,22250,22250,22250,0
20230919,153400,5392505200,22250,22250,22250,22250,0
20230919,153300,5392505200,22250,22250,22250,22250,0
20230919,153200,5392505200,22250,22250,22250,22250,0
20230919,153100,5392505200,22250,22250,22250,22250,0
20230919,153000,5392505200,22250,22250,22250,22250,2616
20230919,152900,5334299200,22250,22250,22250,22250,0
20230919,152800,5334299200,22250,22250,22250,22250,0
20230919,152700,5334299200,22250,22250,22250,22250,0
20230919,152600,5334299200,22250,22250,22250,22250,0
20230919,152500,5334299200,22250,22250,22250,22250,0
20230919,152400,5334299200,22250,22250,22250,22250,0
20230919,152300,5334299200,22250,22250,22250,22250,0
20230919,152200,5334299200,22250,22250,22250,22250,0
20230919,152100,5334299200,22250,22250,22250,22250,0
20230919,152000,5334299200,22250,22250,22250,22250,0
20230919,151900,5334299200,22250,22200,22250,22200,535
20230919,151800,5322419750,22200,22200,22250,22200,16
20230919,151700,5322064450,22200,22200,22200,22150,590
20230919,151600,5308970000,22150,22200,22200,22150,12
20230919,151500,5308703900,22200,22100,22250,22100,493
20230919,151400,5297768400,22100,22300,22300,22100,214
20230919,151300,5293035400,22300,22250,22300,22150,291
20230919,151200,5286557400,22300,22200,22300,22100,391
20230919,151100,5277884000,22250,22200,22250,22200,1307
20230919,151000,5248868300,22250,22250,22250,22100,574
20230919,150900,5236152700,22250,22250,22250,22200,547
20230919,150800,5224004800,22200,22300,22300,22200,170
20230919,150700,5220225100,22200,22250,22300,22200,309
20230919,150600,5213361800,22250,22300,22300,22250,169
20230919,150500,5209595600,22300,22300,22350,22250,45
20230919,150400,5208592800,22300,22300,22350,22300,359
20230919,150300,5200575300,22300,22350,22350,22300,33
20230919,150200,5199839150,22350,22350,22350,22350,181
20230919,150100,5195793800,22350,22350,22350,22300,275
20230919,150000,5189657050,22350,22350,22350,22300,115
20230919,145900,5187088550,22350,22300,22350,22300,345
20230919,145800,5179395000,22300,22300,22350,22200,710
20230919,145700,5163592300,22300,22350,22350,22300,521
20230919,145600,5151973200,22350,22300,22350,22300,141
20230919,145500,5148825350,22350,22300,22350,22300,139
20230919,145400,5145718750,22300,22350,22350,22300,53
20230919,145300,5144534600,22350,22300,22350,22200,608
20230919,145200,5130987800,22300,22300,22300,22200,597
20230919,145100,5117697050,22300,22350,22350,22250,626
20230919,145000,5103739600,22350,22350,22350,22300,30
20230919,144900,5103069750,22250,22300,22350,22250,310
20230919,144800,5096160450,22300,22300,22350,22300,367
20230919,144700,5087971150,22350,22300,22350,22300,54
20230919,144600,5086765300,22350,22350,22350,22350,194
20230919,144500,5082429400,22350,22350,22350,22350,345
20230919,144400,5074718650,22350,22400,22400,22350,662
20230919,144300,5059908400,22350,22300,22350,22300,982
20230919,144200,5037979550,22300,22250,22350,22250,952
20230919,144100,5016758250,22300,22350,22350,22300,98
20230919,144000,5014568250,22350,22250,22350,22200,728
20230919,143900,4998356300,22200,22300,22300,22200,513
20230919,143800,4986937000,22300,22300,22300,22250,1368
20230919,143700,4956480950,22350,22350,22350,22300,894
20230919,143600,4936533350,22350,22350,22350,22300,83
20230919,143500,4934681600,22300,22350,22350,22300,165
20230919,143400,4930994200,22400,22400,22400,22350,181
20230919,143300,4926944250,22400,22300,22400,22300,918
20230919,143200,4906415300,22300,22350,22350,22300,34
20230919,143100,4905655450,22300,22300,22350,22300,455
20230919,143000,4895507600,22350,22400,22400,22350,725
20230919,142900,4879300850,22350,22400,22400,22350,263
20230919,142800,4873421950,22400,22400,22400,22350,275
20230919,142700,4867267050,22400,22500,22500,22350,309
20230919,142600,4860345800,22450,22450,22500,22400,73
20230919,142500,4858706900,22400,22500,22500,22400,413
20230919,142400,4849425350,22500,22500,22500,22500,79
20230919,142300,4847647850,22500,22500,22500,22450,236
20230919,142200,4842341100,22500,22600,22600,22500,1322
20230919,142100,4812573700,22550,22400,22600,22400,3615
20230919,142000,4731135650,22350,22450,22450,22350,358
20230919,141900,4723099850,22450,22350,22450,22300,2063
20230919,141800,4676942250,22350,22400,22400,22350,103
20230919,141700,4674639000,22400,22400,22450,22400,1252
20230919,141600,4646538250,22400,22400,22400,22400,384
20230919,141500,4637936650,22400,22400,22400,22350,171
20230919,141400,4634106450,22400,22400,22400,22350,91
20230919,141300,4632068150,22400,22400,22400,22350,24
20230919,141200,4631530700,22400,22400,22400,22300,771
20230919,141100,4614267150,22400,22350,22400,22300,471
20230919,141000,4603740700,22350,22350,22350,22350,85
20230919,140900,4601840950,22350,22350,22350,22300,153
20230919,140800,4598426850,22350,22300,22350,22300,181
20230919,140700,4594382150,22250,22300,22400,22250,621
20230919,140600,4580518400,22300,22300,22300,22200,103
20230919,140500,4578230450,22300,22250,22300,22250,243
20230919,140400,4572811700,22250,22300,22300,22250,11
20230919,140300,4572566500,22300,22300,22300,22250,334
20230919,140200,4565130850,22300,22250,22300,22250,1212
20230919,140100,4538137100,22250,22300,22300,22200,162
20230919,140000,4534530700,22350,22350,22350,22350,41
20230919,135900,4533614350,22350,22350,22350,22350,53
20230919,135800,4532429800,22350,22350,22350,22200,418
20230919,135700,4523112250,22350,22350,22400,22350,117
20230919,135600,4520497250,22400,22400,22400,22350,170
20230919,135500,4516692950,22350,22400,22400,22350,95
20230919,135400,4514565200,22400,22400,22400,22350,114
20230919,135300,4512011700,22400,22400,22400,22350,155
20230919,135200,4508543350,22350,22350,22350,22300,82
20230919,135100,4506710700,22350,22400,22400,22350,172
20230919,135000,4502861300,22350,22350,22450,22350,1767
20230919,134900,4463291100,22350,22300,22400,22300,245
20230919,134800,4457818300,22300,22300,22400,22300,366
20230919,134700,4449653000,22300,22300,22300,22300,174
20230919,134600,4445772800,22300,22300,22300,22250,140
20230919,134500,4442650950,22300,22300,22300,22300,57
20230919,134400,4441379850,22300,22300,22300,22300,155
20230919,134300,4437923350,22200,22250,22300,22200,720
20230919,134200,4421910900,22300,22300,22300,22250,352
20230919,134100,4414073800,22250,22300,22350,22250,220
20230919,134000,4409168400,22350,22400,22400,22300,640
20230919,133900,4394887300,22400,22400,22400,22350,85
20230919,133800,4392985350,22400,22400,22400,22400,99
20230919,133700,4390767750,22400,22400,22400,22350,71
20230919,133600,4389177450,22400,22350,22400,22350,631
20230919,133500,4375072750,22400,22400,22400,22350,232
20230919,133400,4369883500,22400,22400,22450,22350,397
20230919,133300,4361002950,22400,22400,22450,22400,214
20230919,133200,4356208350,22450,22350,22450,22350,846
20230919,133100,4337269200,22400,22450,22450,22350,1095
20230919,133000,4312752000,22450,22450,22500,22450,789
20230919,132900,4295019300,22500,22500,22550,22450,943
20230919,132800,4273805300,22550,22550,22600,22500,699
20230919,132700,4258034500,22600,22550,22650,22550,2188
20230919,132600,4208575750,22600,22500,22600,22450,1549
20230919,132500,4173662800,22450,22400,22500,22400,278
20230919,132400,4167421550,22400,22500,22500,22400,404
20230919,132300,4158349400,22500,22500,22550,22500,1435
20230919,132200,4126006250,22500,22450,22550,22400,3386
20230919,132100,4049740850,22400,22400,22450,22400,413
20230919,132000,4040472700,22450,22400,22450,22350,608
20230919,131900,4026835400,22300,22300,22500,22300,1908
20230919,131800,3984125950,22350,22350,22350,22300,408
20230919,131700,3975007500,22350,22350,22400,22300,100
20230919,131600,3972774500,22350,22300,22350,22300,579
20230919,131500,3959850800,22300,22200,22300,22200,223
20230919,131400,3954893050,22200,22250,22300,22100,1008
20230919,131300,3932524650,22250,22250,22300,22250,133
20230919,131200,3929565150,22250,22400,22400,22250,1296
20230919,131100,3900638350,22400,22550,22550,22400,2981
20230919,131000,3833618750,22550,22400,22550,22400,3532
20230919,130900,3754246150,22400,22400,22400,22350,924
20230919,130800,3733548600,22400,22400,22400,22350,204
20230919,130700,3728984500,22400,22400,22400,22350,66
20230919,130600,3727506350,22400,22400,22400,22300,398
20230919,130500,3718614000,22400,22400,22400,22350,825
20230919,130400,3700145450,22350,22400,22400,22350,1152
20230919,130300,3674348600,22400,22300,22400,22300,5873
20230919,130200,3543200800,22300,22250,22300,22250,2329
20230919,130100,3491371050,22200,22250,22250,22200,337
20230919,130000,3483875850,22250,22200,22250,22150,644
20230919,125900,3469579050,22200,22200,22250,22150,475
20230919,125800,3459046600,22200,22200,22200,22150,973
20230919,125700,3437446500,22250,22200,22250,22200,214
20230919,125600,3432692700,22250,22200,22250,22200,725
20230919,125500,3416593250,22200,22150,22200,22150,441
20230919,125400,3406803400,22150,22150,22200,22150,137
20230919,125300,3403764400,22150,22200,22250,22150,86
20230919,125200,3401852200,22250,22250,22250,22200,265
20230919,125100,3395959750,22250,22150,22250,22150,99
20230919,125000,3393760200,22200,22200,22200,22200,23
20230919,124900,3393249600,22200,22250,22250,22150,196
20230919,124800,3388902600,22250,22200,22250,22200,28
20230919,124700,3388280650,22200,22200,22200,22100,183
20230919,124600,3384218950,22200,22200,22250,22150,177
20230919,124500,3380292250,22250,22200,22250,22150,521
20230919,124400,3368724400,22200,22200,22200,22150,121
20230919,124300,3366038800,22200,22200,22200,22200,17
20230919,124200,3365661400,22200,22200,22200,22200,109
20230919,124100,3363241600,22200,22200,22200,22150,41
20230919,124000,3362331500,22200,22200,22200,22200,97
20230919,123900,3360178100,22150,22150,22200,22150,449
20230919,123800,3350229850,22200,22200,22200,22150,152
20230919,123700,3346858850,22200,22150,22200,22150,140
20230919,123600,3343757350,22150,22150,22150,22150,81
20230919,123500,3341963200,22150,22100,22200,22100,165
20230919,123400,3338310500,22200,22150,22200,22150,60
20230919,123300,3336981100,22150,22200,22200,22150,74
20230919,123200,3335338450,22150,22150,22200,22150,146
20230919,123100,3332098200,22150,22200,22200,22150,164
20230919,123000,3328457600,22200,22250,22250,22200,258
20230919,122900,3322727550,22250,22200,22250,22200,290
20230919,122800,3316285900,22200,22200,22200,22200,164
20230919,122700,3312645100,22200,22200,22200,22150,82
20230919,122600,3310824750,22200,22200,22200,22150,296
20230919,122500,3304253750,22200,22150,22200,22150,134
20230919,122400,3301285400,22150,22150,22150,22100,127
20230919,122300,3298472400,22150,22150,22150,22100,43
20230919,122200,3297520200,22150,22150,22150,22150,202
20230919,122100,3293045900,22150,22150,22150,22150,187
20230919,122000,3288903850,22100,22150,22150,22100,53
20230919,121900,3287730300,22150,22150,22150,22150,90
20230919,121800,3285736800,22150,22100,22150,22100,599
20230919,121700,3272496750,22100,22150,22150,22000,468
20230919,121600,3262165950,22150,22150,22200,22150,50
20230919,121500,3261057000,22150,22200,22200,22150,342
20230919,121400,3253481400,22200,22150,22200,22150,58
20230919,121300,3252193950,22200,22200,22200,22150,83
20230919,121200,3250351400,22200,22200,22200,22200,78
20230919,121100,3248619800,22150,22200,22200,22150,883
20230919,121000,3229060000,22150,22200,22200,22150,146
20230919,120900,3225822350,22200,22200,22200,22150,40
20230919,120800,3224934550,22200,22200,22200,22200,87
20230919,120700,3223003150,22200,22200,22200,22200,95
20230919,120600,3220894150,22150,22200,22200,22150,183
20230919,120500,3216834350,22250,22150,22250,22150,1193
20230919,120400,3190387850,22150,22150,22150,22100,144
20230919,120300,3187200300,22150,22100,22150,22100,161
20230919,120200,3183638850,22150,22100,22150,22100,764
20230919,120100,3166750950,22100,22050,22100,22050,270
20230919,120000,3160794250,22050,22050,22050,22050,46
20230919,115900,3159779950,22050,22050,22050,22050,303
20230919,115800,3153098800,22050,22050,22050,22000,42
20230919,115700,3152172800,22050,22000,22050,22000,125
20230919,115600,3149417550,22000,22050,22050,22000,161
20230919,115500,3145871900,22050,22100,22100,21950,253
20230919,115400,3140300100,22100,22100,22100,22100,81
20230919,115300,3138510000,22100,22100,22100,22050,155
20230919,115200,3135085000,22150,22150,22150,22100,74
20230919,115100,3133446000,22150,22150,22150,22150,36
20230919,115000,3132648600,22050,22100,22150,22050,382
20230919,114900,3124207400,22100,22150,22150,22100,462
20230919,114800,3113993900,22150,22150,22150,22150,44
20230919,114700,3113019300,22100,22150,22150,22100,327
20230919,114600,3105788800,22150,22100,22150,22050,150
20230919,114500,3102473850,22150,22150,22150,22150,72
20230919,114400,3100879050,22150,22150,22150,22100,315
20230919,114300,3093907200,22150,22150,22200,22150,373
20230919,114200,3085645150,22150,22150,22200,22150,952
20230919,114100,3064555700,22150,22100,22200,22050,1752
20230919,114000,3025764400,22100,22100,22150,22100,678
20230919,113900,3010777500,22100,22050,22100,22050,368
20230919,113800,3002654750,22050,22000,22150,21950,2501
20230919,113700,2947407850,21900,22100,22100,21900,2615
20230919,113600,2890065700,22100,22100,22100,22000,742
20230919,113500,2873668900,22100,22150,22150,22000,1446
20230919,113400,2841792000,22150,22150,22150,22100,247
20230919,113300,2836322200,22150,22150,22200,22100,36
20230919,113200,2835525250,22200,22100,22200,22050,443
20230919,113100,2825733300,22100,22150,22150,22100,111
20230919,113000,2823276900,22150,22150,22150,22100,530
20230919,112900,2811537950,22150,22150,22200,22150,290
20230919,112800,2805104650,22200,22150,22200,22150,887
20230919,112700,2785447950,22150,22150,22150,22050,172
20230919,112600,2781642050,22150,22200,22200,22100,1247
20230919,112500,2754024400,22200,22100,22200,22100,662
20230919,112400,2739362800,22100,22300,22300,22000,1646
20230919,112300,2702972150,22350,22350,22400,22300,159
20230919,112200,2699418550,22350,22300,22400,22300,8065
20230919,112100,2518924800,22300,22300,22350,22250,2242
20230919,112000,2468861200,22350,22300,22350,22250,2607
20230919,111900,2410716200,22300,22200,22300,22200,2972
20230919,111800,2344527650,22200,22200,22200,22150,560
20230919,111700,2332095700,22200,22150,22200,22150,1097
20230919,111600,2307743800,22150,22200,22200,22100,399
20230919,111500,2298904750,22200,22100,22200,22100,2202
20230919,111400,2250087650,22100,22050,22100,22000,1018
20230919,111300,2227657650,22050,22100,22100,22050,389
20230919,111200,2219069750,22100,22050,22100,22050,1129
20230919,111100,2194132250,22050,22050,22100,22000,950
20230919,111000,2173187150,22100,22000,22100,22000,405
20230919,110900,2164260750,22050,22050,22050,22000,443
20230919,110800,2154514050,22050,22050,22050,22000,307
20230919,110700,2147757350,22050,21950,22050,21900,4641
20230919,110600,2045602650,21950,21950,21950,21900,434
20230919,110500,2036093600,21950,21950,21950,21950,29
20230919,110400,2035457050,21950,21950,21950,21950,117
20230919,110300,2032888900,21950,21950,21950,21900,60
20230919,110200,2031572100,21950,21950,21950,21900,288
20230919,110100,2025253900,21950,21900,21950,21900,100
20230919,110000,2023062650,21950,21950,21950,21900,135
20230919,105900,2020099800,21950,21950,22000,21950,94
20230919,105800,2018035000,22000,21950,22000,21900,886
20230919,105700,1998600700,21950,21900,21950,21900,133
20230919,105600,1995681800,21950,22000,22000,21950,219
20230919,105500,1990871950,22000,21950,22000,21950,170
20230919,105400,1987137500,22000,22000,22000,22000,413
20230919,105300,1978051500,22000,21900,22000,21900,3645
20230919,105200,1898122150,21900,21900,21900,21900,86
20230919,105100,1896238750,21900,21900,21900,21850,51
20230919,105000,1895122000,21850,21850,21900,21850,2141
20230919,104900,1848259250,21900,21850,21900,21850,78
20230919,104800,1846552050,21900,21900,21900,21850,125
20230919,104700,1843817050,21900,21900,21900,21850,21
20230919,104600,1843357250,21900,21900,21900,21850,1150
20230919,104500,1818224650,21850,21900,21900,21850,102
20230919,104400,1815992200,21900,21900,21900,21850,428
20230919,104300,1806638600,21850,21850,21850,21800,490
20230919,104200,1795944550,21850,21900,21900,21850,264
20230919,104100,1790173800,21900,21900,21900,21850,160
20230919,104000,1786674950,21900,21850,21900,21850,47
20230919,103900,1785646900,21900,21900,21900,21850,349
20230919,103800,1778004350,21900,21950,21950,21900,1841
20230919,103700,1737633000,21950,21850,21950,21850,2447
20230919,103600,1684083250,21800,21850,21850,21800,223
20230919,103500,1679214750,21850,21750,21850,21750,2260
20230919,103400,1629984000,21750,21700,21750,21700,299
20230919,103300,1623493350,21700,21700,21700,21650,81
20230919,103200,1621738150,21650,21650,21700,21600,289
20230919,103100,1615481250,21650,21650,21650,21650,74
20230919,103000,1613879150,21600,21650,21700,21600,86
20230919,102900,1612018000,21700,21650,21700,21650,54
20230919,102800,1610846300,21700,21700,21700,21700,96
20230919,102700,1608763100,21700,21700,21700,21700,91
20230919,102600,1606788400,21700,21700,21700,21650,59
20230919,102500,1605508200,21700,21650,21700,21600,264
20230919,102400,1599791550,21650,21650,21650,21650,86
20230919,102300,1597929650,21650,21600,21650,21600,435
20230919,102200,1588532400,21650,21650,21650,21650,70
20230919,102100,1587016900,21650,21650,21650,21650,80
20230919,102000,1585284900,21600,21600,21600,21550,159
20230919,101900,1581850550,21650,21650,21650,21650,28
20230919,101800,1581244350,21650,21700,21700,21600,865
20230919,101700,1562522700,21700,21700,21700,21700,48
20230919,101600,1561481100,21700,21700,21700,21700,298
20230919,101500,1555014500,21700,21750,21750,21700,154
20230919,101400,1551670500,21750,21750,21750,21700,180
20230919,101300,1547760050,21750,21700,21750,21700,86
20230919,101200,1545890100,21750,21700,21750,21700,35
20230919,101100,1545129150,21750,21750,21800,21750,266
20230919,101000,1539337900,21800,21750,21800,21750,486
20230919,100900,1528767050,21750,21700,21750,21700,39
20230919,100800,1527918950,21750,21700,21750,21700,74
20230919,100700,1526310550,21700,21750,21750,21700,106
20230919,100600,1524009900,21750,21700,21750,21700,113
20230919,100500,1521556350,21700,21700,21700,21700,23
20230919,100400,1521057250,21650,21700,21750,21650,106
20230919,100300,1518756950,21700,21750,21750,21650,276
20230919,100200,1512764600,21750,21750,21750,21700,1110
20230919,100100,1488627100,21700,21750,21750,21700,59
20230919,100000,1487343950,21750,21800,21800,21750,561
20230919,095900,1475141900,21750,21750,21800,21750,782
20230919,095800,1458129550,21750,21750,21750,21700,239
20230919,095700,1452931450,21750,21750,21750,21700,58
20230919,095600,1451670300,21750,21700,21750,21650,575
20230919,095500,1439188050,21700,21750,21750,21650,177
20230919,095400,1435346650,21750,21750,21850,21750,2900
20230919,095300,1372165100,21750,21750,21750,21700,2708
20230919,095200,1313372200,21700,21700,21750,21700,1246
20230919,095100,1286327250,21700,21600,21700,21600,2110
20230919,095000,1240693000,21600,21550,21600,21500,689
20230919,094900,1225862900,21550,21500,21550,21450,1113
20230919,094800,1201951150,21450,21500,21500,21450,318
20230919,094700,1195124200,21500,21500,21500,21500,56
20230919,094600,1193920200,21500,21550,21550,21500,83
20230919,094500,1192132200,21550,21550,21550,21550,81
20230919,094400,1190386650,21550,21550,21550,21500,66
20230919,094300,1188966950,21550,21550,21550,21550,115
20230919,094200,1186488700,21550,21550,21550,21450,1225
20230919,094100,1160149150,21550,21550,21600,21500,350
20230919,094000,1152606400,21550,21600,21600,21550,100
20230919,093900,1150448850,21600,21600,21600,21550,90
20230919,093800,1148505050,21600,21600,21650,21600,664
20230919,093700,1134157000,21600,21600,21650,21600,150
20230919,093600,1130914250,21650,21600,21700,21600,633
20230919,093500,1117226150,21650,21650,21650,21650,147
20230919,093400,1114043600,21650,21600,21650,21550,634
20230919,093300,1100344050,21600,21550,21600,21550,65
20230919,093200,1098940100,21550,21550,21600,21550,441
20230919,093100,1089432050,21550,21500,21550,21500,563
20230919,093000,1077319150,21500,21500,21500,21450,301
20230919,092900,1070862150,21500,21500,21550,21500,311
20230919,092800,1064173100,21500,21550,21550,21450,262
20230919,092700,1058541800,21500,21500,21550,21500,136
20230919,092600,1055614050,21550,21550,21550,21500,170
20230919,092500,1051958600,21550,21550,21550,21500,166
20230919,092400,1048386600,21500,21450,21550,21450,1342
20230919,092300,1019567150,21500,21600,21600,21500,420
20230919,092200,1010527150,21600,21600,21600,21600,97
20230919,092100,1008431950,21550,21650,21650,21550,339
20230919,092000,1001119350,21650,21550,21650,21550,75
20230919,091900,999499400,21600,21600,21600,21600,188
20230919,091800,995438600,21650,21600,21650,21600,94
20230919,091700,993406100,21650,21550,21650,21450,7173
20230919,091600,838637300,21550,21600,21600,21550,631
20230919,091500,825036750,21550,21600,21700,21550,785
20230919,091400,808070400,21600,21550,21600,21550,1038
20230919,091300,785675950,21550,21700,21700,21550,1197
20230919,091200,759817450,21750,21800,21800,21750,434
20230919,091100,750363300,21750,21800,21800,21700,984
20230919,091000,728938200,21850,21650,21900,21650,6350
20230919,090900,590685900,21650,21600,21650,21600,2539
20230919,090800,535831200,21600,21550,21700,21550,1719
20230919,090700,498594300,21600,21500,21600,21450,812
20230919,090600,481110750,21500,21800,21850,21500,3973
20230919,090500,395017700,21800,21500,21800,21500,7143
20230919,090400,240493400,21500,21300,21500,21300,2769
20230919,090300,181192350,21350,21350,21400,21300,830
20230919,090200,163491600,21400,21100,21500,21100,3663
20230919,090100,85331900,21100,21150,21150,21050,672
20230919,090000,71142600,21150,21100,21450,21050,3360