stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,192800,94862155350,28700,28700,28700,28700,75369
20230911,192700,94862155350,28700,28700,28700,28700,0
20230911,192600,94862155350,28700,28700,28700,28700,0
20230911,192500,94862155350,28700,28700,28700,28700,0
20230911,192400,94862155350,28700,28700,28700,28700,0
20230911,192300,94862155350,28700,28700,28700,28700,0
20230911,192200,94862155350,28700,28700,28700,28700,0
20230911,192100,94862155350,28700,28700,28700,28700,0
20230911,192000,94862155350,28700,28700,28700,28700,0
20230911,191900,94862155350,28700,28700,28700,28700,0
20230911,191800,94862155350,28700,28700,28700,28700,0
20230911,191700,94862155350,28700,28700,28700,28700,0
20230911,191600,94862155350,28700,28700,28700,28700,0
20230911,191500,94862155350,28700,28700,28700,28700,0
20230911,191400,94862155350,28700,28700,28700,28700,0
20230911,191300,94862155350,28700,28700,28700,28700,0
20230911,191200,94862155350,28700,28700,28700,28700,0
20230911,191100,94862155350,28700,28700,28700,28700,0
20230911,191000,94862155350,28700,28700,28700,28700,0
20230911,190900,94862155350,28700,28700,28700,28700,0
20230911,190800,94862155350,28700,28700,28700,28700,0
20230911,190700,94862155350,28700,28700,28700,28700,0
20230911,190600,94862155350,28700,28700,28700,28700,0
20230911,190500,94862155350,28700,28700,28700,28700,0
20230911,190400,94862155350,28700,28700,28700,28700,0
20230911,190300,94862155350,28700,28700,28700,28700,0
20230911,190200,94862155350,28700,28700,28700,28700,0
20230911,190100,94862155350,28700,28700,28700,28700,0
20230911,190000,94862155350,28700,28700,28700,28700,0
20230911,185900,94862155350,28700,28700,28700,28700,0
20230911,185800,94862155350,28700,28700,28700,28700,75369
20230911,185700,94862155350,28700,28700,28700,28700,0
20230911,185600,94862155350,28700,28700,28700,28700,0
20230911,185500,94862155350,28700,28700,28700,28700,0
20230911,185400,94862155350,28700,28700,28700,28700,0
20230911,185300,94862155350,28700,28700,28700,28700,0
20230911,185200,94862155350,28700,28700,28700,28700,0
20230911,185100,94862155350,28700,28700,28700,28700,0
20230911,185000,94862155350,28700,28700,28700,28700,0
20230911,184900,94862155350,28700,28700,28700,28700,0
20230911,184800,94862155350,28700,28700,28700,28700,0
20230911,184700,94862155350,28700,28700,28700,28700,0
20230911,184600,94862155350,28700,28700,28700,28700,0
20230911,184500,94862155350,28700,28700,28700,28700,0
20230911,184400,94862155350,28700,28700,28700,28700,0
20230911,184300,94862155350,28700,28700,28700,28700,0
20230911,184200,94862155350,28700,28700,28700,28700,0
20230911,184100,94862155350,28700,28700,28700,28700,0
20230911,184000,94862155350,28700,28700,28700,28700,0
20230911,183900,94862155350,28700,28700,28700,28700,0
20230911,183800,94862155350,28700,28700,28700,28700,0
20230911,183700,94862155350,28700,28700,28700,28700,0
20230911,183600,94862155350,28700,28700,28700,28700,0
20230911,183500,94862155350,28700,28700,28700,28700,0
20230911,183400,94862155350,28700,28700,28700,28700,0
20230911,183300,94862155350,28700,28700,28700,28700,0
20230911,183200,94862155350,28700,28700,28700,28700,0
20230911,183100,94862155350,28700,28700,28700,28700,0
20230911,183000,94862155350,28700,28700,28700,28700,0
20230911,182900,94862155350,28700,28700,28700,28700,0
20230911,182800,94862155350,28700,28700,28700,28700,75369
20230911,182700,94862155350,28700,28700,28700,28700,0
20230911,182600,94862155350,28700,28700,28700,28700,0
20230911,182500,94862155350,28700,28700,28700,28700,0
20230911,182400,94862155350,28700,28700,28700,28700,0
20230911,182300,94862155350,28700,28700,28700,28700,0
20230911,182200,94862155350,28700,28700,28700,28700,0
20230911,182100,94862155350,28700,28700,28700,28700,0
20230911,182000,94862155350,28700,28700,28700,28700,0
20230911,181900,94862155350,28700,28700,28700,28700,0
20230911,181800,94862155350,28700,28700,28700,28700,0
20230911,181700,94862155350,28700,28700,28700,28700,0
20230911,181600,94862155350,28700,28700,28700,28700,0
20230911,181500,94862155350,28700,28700,28700,28700,0
20230911,181400,94862155350,28700,28700,28700,28700,0
20230911,181300,94862155350,28700,28700,28700,28700,0
20230911,181200,94862155350,28700,28700,28700,28700,0
20230911,181100,94862155350,28700,28700,28700,28700,0
20230911,181000,94862155350,28700,28700,28700,28700,0
20230911,180900,94862155350,28700,28700,28700,28700,0
20230911,180800,94862155350,28700,28700,28700,28700,0
20230911,180700,94862155350,28700,28700,28700,28700,0
20230911,180600,94862155350,28700,28700,28700,28700,0
20230911,180500,94862155350,28700,28700,28700,28700,0
20230911,180400,94862155350,28700,28700,28700,28700,0
20230911,180300,94862155350,28700,28700,28700,28700,0
20230911,180200,94862155350,28700,28700,28700,28700,0
20230911,180100,94862155350,28700,28700,28700,28700,0
20230911,180000,94862155350,28700,28700,28700,28700,0
20230911,175900,94862155350,28700,28700,28700,28700,0
20230911,175800,94862155350,28700,28700,28700,28700,75369
20230911,175700,94862155350,28700,28700,28700,28700,0
20230911,175600,94862155350,28700,28700,28700,28700,0
20230911,175500,94862155350,28700,28700,28700,28700,0
20230911,175400,94862155350,28700,28700,28700,28700,0
20230911,175300,94862155350,28700,28700,28700,28700,0
20230911,175200,94862155350,28700,28700,28700,28700,0
20230911,175100,94862155350,28700,28700,28700,28700,0
20230911,175000,94862155350,28700,28700,28700,28700,0
20230911,174900,94862155350,28700,28700,28700,28700,0
20230911,174800,94862155350,28700,28700,28700,28700,0
20230911,174700,94862155350,28700,28700,28700,28700,0
20230911,174600,94862155350,28700,28700,28700,28700,0
20230911,174500,94862155350,28700,28700,28700,28700,0
20230911,174400,94862155350,28700,28700,28700,28700,0
20230911,174300,94862155350,28700,28700,28700,28700,0
20230911,174200,94862155350,28700,28700,28700,28700,0
20230911,174100,94862155350,28700,28700,28700,28700,0
20230911,174000,94862155350,28700,28700,28700,28700,0
20230911,173900,94862155350,28700,28700,28700,28700,0
20230911,173800,94862155350,28700,28700,28700,28700,0
20230911,173700,94862155350,28700,28700,28700,28700,0
20230911,173600,94862155350,28700,28700,28700,28700,0
20230911,173500,94862155350,28700,28700,28700,28700,0
20230911,173400,94862155350,28700,28700,28700,28700,0
20230911,173300,94862155350,28700,28700,28700,28700,0
20230911,173200,94862155350,28700,28700,28700,28700,0
20230911,173100,94862155350,28700,28700,28700,28700,0
20230911,173000,94862155350,28700,28700,28700,28700,0
20230911,172900,94862155350,28700,28700,28700,28700,0
20230911,172800,94862155350,28700,28700,28700,28700,75369
20230911,172700,94862155350,28700,28700,28700,28700,0
20230911,172600,94862155350,28700,28700,28700,28700,0
20230911,172500,94862155350,28700,28700,28700,28700,0
20230911,172400,94862155350,28700,28700,28700,28700,0
20230911,172300,94862155350,28700,28700,28700,28700,0
20230911,172200,94862155350,28700,28700,28700,28700,0
20230911,172100,94862155350,28700,28700,28700,28700,0
20230911,172000,94862155350,28700,28700,28700,28700,0
20230911,171900,94862155350,28700,28700,28700,28700,0
20230911,171800,94862155350,28700,28700,28700,28700,0
20230911,171700,94862155350,28700,28700,28700,28700,0
20230911,171600,94862155350,28700,28700,28700,28700,0
20230911,171500,94862155350,28700,28700,28700,28700,0
20230911,171400,94862155350,28700,28700,28700,28700,0
20230911,171300,94862155350,28700,28700,28700,28700,0
20230911,171200,94862155350,28700,28700,28700,28700,0
20230911,171100,94862155350,28700,28700,28700,28700,0
20230911,171000,94862155350,28700,28700,28700,28700,0
20230911,170900,94862155350,28700,28700,28700,28700,0
20230911,170800,94862155350,28700,28700,28700,28700,0
20230911,170700,94862155350,28700,28700,28700,28700,0
20230911,170600,94862155350,28700,28700,28700,28700,0
20230911,170500,94862155350,28700,28700,28700,28700,0
20230911,170400,94862155350,28700,28700,28700,28700,0
20230911,170300,94862155350,28700,28700,28700,28700,0
20230911,170200,94862155350,28700,28700,28700,28700,0
20230911,170100,94862155350,28700,28700,28700,28700,0
20230911,170000,94862155350,28700,28700,28700,28700,0
20230911,165900,94862155350,28700,28700,28700,28700,0
20230911,165800,94862155350,28700,28700,28700,28700,75369
20230911,165700,94862155350,28700,28700,28700,28700,0
20230911,165600,94862155350,28700,28700,28700,28700,0
20230911,165500,94862155350,28700,28700,28700,28700,0
20230911,165400,94862155350,28700,28700,28700,28700,0
20230911,165300,94862155350,28700,28700,28700,28700,0
20230911,165200,94862155350,28700,28700,28700,28700,0
20230911,165100,94862155350,28700,28700,28700,28700,0
20230911,165000,94862155350,28700,28700,28700,28700,0
20230911,164900,94862155350,28700,28700,28700,28700,0
20230911,164800,94862155350,28700,28700,28700,28700,0
20230911,164700,94862155350,28700,28700,28700,28700,0
20230911,164600,94862155350,28700,28700,28700,28700,0
20230911,164500,94862155350,28700,28700,28700,28700,0
20230911,164400,94862155350,28700,28700,28700,28700,0
20230911,164300,94862155350,28700,28700,28700,28700,0
20230911,164200,94862155350,28700,28700,28700,28700,0
20230911,164100,94862155350,28700,28700,28700,28700,0
20230911,164000,94862155350,28700,28700,28700,28700,0
20230911,163900,94862155350,28700,28700,28700,28700,0
20230911,163800,94862155350,28700,28700,28700,28700,0
20230911,163700,94862155350,28700,28700,28700,28700,0
20230911,163600,94862155350,28700,28700,28700,28700,0
20230911,163500,94862155350,28700,28700,28700,28700,0
20230911,163400,94862155350,28700,28700,28700,28700,0
20230911,163300,94862155350,28700,28700,28700,28700,0
20230911,163200,94862155350,28700,28700,28700,28700,0
20230911,163100,94862155350,28700,28700,28700,28700,0
20230911,163000,94862155350,28700,28700,28700,28700,0
20230911,162900,94862155350,28700,28700,28700,28700,0
20230911,162800,94862155350,28700,28700,28700,28700,75369
20230911,162700,94862155350,28700,28700,28700,28700,0
20230911,162600,94862155350,28700,28700,28700,28700,0
20230911,162500,94862155350,28700,28700,28700,28700,0
20230911,162400,94862155350,28700,28700,28700,28700,0
20230911,162300,94862155350,28700,28700,28700,28700,0
20230911,162200,94862155350,28700,28700,28700,28700,0
20230911,162100,94862155350,28700,28700,28700,28700,0
20230911,162000,94862155350,28700,28700,28700,28700,0
20230911,161900,94862155350,28700,28700,28700,28700,0
20230911,161800,94862155350,28700,28700,28700,28700,0
20230911,161700,94862155350,28700,28700,28700,28700,0
20230911,161600,94862155350,28700,28700,28700,28700,0
20230911,161500,94862155350,28700,28700,28700,28700,0
20230911,161400,94862155350,28700,28700,28700,28700,0
20230911,161300,94862155350,28700,28700,28700,28700,0
20230911,161200,94862155350,28700,28700,28700,28700,0
20230911,161100,94862155350,28700,28700,28700,28700,0
20230911,161000,94862155350,28700,28700,28700,28700,0
20230911,160900,94862155350,28700,28700,28700,28700,0
20230911,160800,94862155350,28700,28700,28700,28700,0
20230911,160700,94862155350,28700,28700,28700,28700,0
20230911,160600,94862155350,28700,28700,28700,28700,0
20230911,160500,94862155350,28700,28700,28700,28700,0
20230911,160400,94862155350,28700,28700,28700,28700,0
20230911,160300,94862155350,28700,28700,28700,28700,0
20230911,160200,94862155350,28700,28700,28700,28700,0
20230911,160100,94862155350,28700,28700,28700,28700,0
20230911,160000,94862155350,28700,28700,28700,28700,0
20230911,155900,94862155350,28700,28700,28700,28700,0
20230911,155800,94862155350,28700,28700,28700,28700,75369
20230911,155700,94862155350,28700,28700,28700,28700,0
20230911,155600,94862155350,28700,28700,28700,28700,0
20230911,155500,94862155350,28700,28700,28700,28700,0
20230911,155400,94862155350,28700,28700,28700,28700,0
20230911,155300,94862155350,28700,28700,28700,28700,0
20230911,155200,94862155350,28700,28700,28700,28700,0
20230911,155100,94862155350,28700,28700,28700,28700,0
20230911,155000,94862155350,28700,28700,28700,28700,0
20230911,154900,94862155350,28700,28700,28700,28700,0
20230911,154800,94862155350,28700,28700,28700,28700,0
20230911,154700,94862155350,28700,28700,28700,28700,0
20230911,154600,94862155350,28700,28700,28700,28700,0
20230911,154500,94862155350,28700,28700,28700,28700,0
20230911,154400,94862155350,28700,28700,28700,28700,0
20230911,154300,94862155350,28700,28700,28700,28700,0
20230911,154200,94862155350,28700,28700,28700,28700,0
20230911,154100,94862155350,28700,28700,28700,28700,0
20230911,154000,94862155350,28700,28700,28700,28700,0
20230911,153900,94862155350,28700,28700,28700,28700,0
20230911,153800,94862155350,28700,28700,28700,28700,0
20230911,153700,94862155350,28700,28700,28700,28700,0
20230911,153600,94862155350,28700,28700,28700,28700,0
20230911,153500,94862155350,28700,28700,28700,28700,0
20230911,153400,94862155350,28700,28700,28700,28700,0
20230911,153300,94862155350,28700,28700,28700,28700,0
20230911,153200,94862155350,28700,28700,28700,28700,0
20230911,153100,94862155350,28700,28700,28700,28700,0
20230911,153000,94862155350,28700,28700,28700,28700,75369
20230911,152900,92699065050,28700,28700,28700,28700,0
20230911,152800,92699065050,28700,28700,28700,28700,0
20230911,152700,92699065050,28700,28700,28700,28700,0
20230911,152600,92699065050,28700,28700,28700,28700,0
20230911,152500,92699065050,28700,28700,28700,28700,0
20230911,152400,92699065050,28700,28700,28700,28700,0
20230911,152300,92699065050,28700,28700,28700,28700,0
20230911,152200,92699065050,28700,28700,28700,28700,0
20230911,152100,92699065050,28700,28700,28700,28700,0
20230911,152000,92699065050,28700,28700,28700,28700,0
20230911,151900,92699065050,28700,28650,28750,28600,16402
20230911,151800,92228544800,28650,28650,28700,28600,11697
20230911,151700,91893471800,28700,28700,28750,28650,9382
20230911,151600,91624373250,28750,28700,28750,28650,10678
20230911,151500,91317989850,28700,28600,28700,28600,6061
20230911,151400,91144433600,28550,28600,28650,28550,7544
20230911,151300,90928608450,28600,28600,28650,28550,4526
20230911,151200,90799158700,28600,28550,28600,28500,8296
20230911,151100,90562238950,28550,28600,28650,28550,16730
20230911,151000,90084103950,28600,28600,28650,28600,8171
20230911,150900,89850381700,28600,28650,28700,28600,8219
20230911,150800,89614854650,28750,28750,28750,28650,18413
20230911,150700,89086209650,28750,28600,28750,28550,29546
20230911,150600,88239488400,28600,28600,28650,28600,1704
20230911,150500,88190735450,28600,28600,28650,28600,6831
20230911,150400,87995093550,28600,28650,28700,28600,9967
20230911,150300,87709749550,28650,28650,28700,28650,3817
20230911,150200,87600372350,28700,28750,28750,28650,6393
20230911,150100,87416914800,28750,28700,28750,28650,11099
20230911,150000,87098288850,28700,28650,28700,28650,2819
20230911,145900,87017469700,28700,28600,28700,28600,5516
20230911,145800,86859466950,28650,28600,28650,28600,3019
20230911,145700,86773010550,28600,28650,28650,28600,2214
20230911,145600,86709668700,28600,28650,28650,28600,1135
20230911,145500,86677191850,28650,28650,28650,28600,3483
20230911,145400,86577470400,28650,28600,28650,28600,1712
20230911,145300,86528457600,28600,28650,28650,28600,6058
20230911,145200,86354980200,28650,28600,28700,28550,15896
20230911,145100,85899745400,28550,28500,28650,28450,16681
20230911,145000,85423702450,28500,28450,28500,28450,2479
20230911,144900,85353169950,28450,28450,28500,28450,3054
20230911,144800,85266280650,28450,28450,28500,28450,4656
20230911,144700,85133815050,28450,28450,28500,28450,3439
20230911,144600,85035972300,28450,28500,28500,28450,3635
20230911,144500,84932510700,28450,28450,28500,28450,1421
20230911,144400,84892051050,28500,28450,28500,28450,4002
20230911,144300,84778185150,28450,28450,28500,28450,2512
20230911,144200,84706694900,28450,28450,28500,28400,4029
20230911,144100,84592133000,28450,28450,28500,28400,5564
20230911,144000,84433911150,28450,28400,28450,28400,6850
20230911,143900,84239090900,28450,28450,28450,28400,2013
20230911,143800,84181885100,28400,28450,28450,28400,3456
20230911,143700,84083644550,28400,28500,28500,28400,11928
20230911,143600,83744328750,28450,28500,28550,28450,4746
20230911,143500,83609079300,28500,28550,28550,28500,1774
20230911,143400,83558511950,28500,28600,28600,28500,5302
20230911,143300,83407188150,28550,28550,28600,28550,2734
20230911,143200,83329053100,28550,28600,28600,28550,2279
20230911,143100,83263951950,28550,28500,28600,28450,6100
20230911,143000,83090009350,28450,28400,28500,28400,10197
20230911,142900,82800033050,28400,28400,28450,28400,1306
20230911,142800,82762939300,28450,28400,28450,28400,1391
20230911,142700,82723426700,28400,28400,28450,28400,4036
20230911,142600,82608799750,28400,28400,28450,28400,1781
20230911,142500,82558202900,28400,28400,28450,28400,2389
20230911,142400,82490339850,28400,28400,28450,28400,8026
20230911,142300,82262296100,28400,28450,28450,28400,4019
20230911,142200,82148112700,28400,28400,28450,28400,1823
20230911,142100,82096316650,28400,28400,28500,28400,9649
20230911,142000,81821959600,28400,28450,28500,28400,7136
20230911,141900,81618982650,28450,28450,28500,28450,7741
20230911,141800,81398734750,28450,28400,28450,28400,2492
20230911,141700,81327890700,28400,28400,28450,28400,2592
20230911,141600,81254270300,28400,28400,28400,28350,6009
20230911,141500,81083684950,28450,28400,28450,28400,3297
20230911,141400,80990039850,28400,28400,28450,28350,14562
20230911,141300,80576872250,28450,28500,28500,28350,24947
20230911,141200,79868423350,28450,28500,28500,28450,7863
20230911,141100,79644671200,28500,28500,28550,28450,10370
20230911,141000,79349117500,28550,28550,28550,28500,3421
20230911,140900,79251552200,28550,28550,28550,28500,2052
20230911,140800,79193035900,28550,28550,28600,28500,5887
20230911,140700,79024997050,28550,28650,28650,28550,4150
20230911,140600,78906323600,28650,28550,28650,28550,5857
20230911,140500,78738883450,28550,28600,28600,28550,3109
20230911,140400,78650087650,28550,28600,28650,28550,5094
20230911,140300,78504485900,28650,28650,28700,28600,3763
20230911,140200,78396724500,28650,28650,28700,28650,1839
20230911,140100,78344024600,28650,28600,28700,28600,3770
20230911,140000,78236047700,28650,28650,28650,28600,1553
20230911,135900,78191625300,28600,28600,28650,28600,2986
20230911,135800,78106213150,28600,28700,28700,28600,7925
20230911,135700,77879275750,28650,28650,28700,28650,1698
20230911,135600,77830597000,28650,28700,28750,28650,5486
20230911,135500,77673236550,28700,28700,28750,28700,762
20230911,135400,77651366300,28750,28750,28800,28750,2606
20230911,135300,77576441200,28800,28750,28800,28750,1963
20230911,135200,77519956900,28800,28750,28800,28750,7160
20230911,135100,77314078900,28750,28750,28750,28700,1617
20230911,135000,77267664100,28700,28700,28750,28700,1647
20230911,134900,77220347000,28750,28700,28750,28650,2387
20230911,134800,77151846350,28700,28650,28700,28650,977
20230911,134700,77123849450,28700,28700,28750,28650,4417
20230911,134600,76997124100,28700,28750,28750,28700,636
20230911,134500,76978867400,28700,28700,28750,28650,4869
20230911,134400,76839131550,28650,28650,28700,28650,2028
20230911,134300,76781027550,28650,28650,28700,28650,910
20230911,134200,76754955850,28650,28700,28700,28650,2543
20230911,134100,76682017550,28700,28750,28750,28650,2510
20230911,134000,76609996900,28700,28750,28750,28700,1647
20230911,133900,76562724050,28700,28750,28750,28700,3183
20230911,133800,76471362750,28700,28650,28750,28650,2761
20230911,133700,76392079750,28700,28650,28700,28650,1449
20230911,133600,76350552400,28650,28700,28700,28650,2174
20230911,133500,76288188150,28700,28600,28700,28550,6424
20230911,133400,76104252750,28600,28600,28650,28550,6249
20230911,133300,75925547150,28650,28650,28650,28600,2930
20230911,133200,75841649300,28600,28650,28650,28600,1950
20230911,133100,75785876650,28600,28650,28650,28600,3267
20230911,133000,75692384950,28650,28700,28750,28600,9938
20230911,132900,75407466200,28700,28700,28750,28650,8105
20230911,132800,75174902400,28700,28700,28700,28650,2125
20230911,132700,75113994100,28650,28700,28700,28650,2207
20230911,132600,75050753450,28700,28650,28750,28650,9353
20230911,132500,74782332450,28700,28650,28700,28600,2838
20230911,132400,74701047500,28700,28600,28700,28600,4384
20230911,132300,74575482600,28650,28600,28650,28600,1465
20230911,132200,74533557900,28650,28650,28650,28600,964
20230911,132100,74505954950,28650,28650,28650,28600,4086
20230911,132000,74389082450,28650,28650,28700,28650,3531
20230911,131900,74287889400,28650,28650,28700,28650,4401
20230911,131800,74161772500,28650,28600,28650,28600,2688
20230911,131700,74084808300,28650,28600,28650,28600,2702
20230911,131600,74007419950,28600,28650,28650,28600,2378
20230911,131500,73939359250,28650,28600,28650,28550,5010
20230911,131400,73796088800,28600,28550,28600,28550,6998
20230911,131300,73596141950,28550,28600,28600,28550,6444
20230911,131200,73412125850,28550,28500,28600,28450,10247
20230911,131100,73120038500,28450,28450,28500,28450,3754
20230911,131000,73013231300,28450,28400,28450,28350,9420
20230911,130900,72745577900,28350,28400,28400,28350,23984
20230911,130800,72065625050,28350,28400,28450,28350,12225
20230911,130700,71718446250,28400,28500,28500,28400,2697
20230911,130600,71641840800,28500,28400,28500,28400,5543
20230911,130500,71484153650,28450,28450,28450,28400,4048
20230911,130400,71369109350,28450,28450,28500,28400,7616
20230911,130300,71152373800,28450,28450,28500,28450,2147
20230911,130200,71091265050,28500,28450,28500,28450,2536
20230911,130100,71019107450,28450,28450,28500,28450,1373
20230911,130000,70980017550,28450,28450,28500,28400,7156
20230911,125900,70776370350,28400,28450,28450,28400,6708
20230911,125800,70585660200,28450,28450,28500,28450,2334
20230911,125700,70519253550,28450,28450,28500,28450,3366
20230911,125600,70423481850,28450,28450,28500,28450,2790
20230911,125500,70344103200,28450,28450,28500,28450,5549
20230911,125400,70186225350,28500,28500,28550,28450,5167
20230911,125300,70039013550,28500,28550,28550,28500,7061
20230911,125200,69837734700,28550,28550,28600,28500,2952
20230911,125100,69753449950,28600,28550,28600,28500,2700
20230911,125000,69676395000,28550,28550,28600,28500,3484
20230911,124900,69576984550,28550,28600,28600,28550,2228
20230911,124800,69513347800,28550,28600,28600,28550,1577
20230911,124700,69468315200,28550,28600,28600,28550,4809
20230911,124600,69330844650,28600,28650,28650,28600,1047
20230911,124500,69300889000,28650,28650,28650,28600,2631
20230911,124400,69225545500,28650,28650,28700,28600,2627
20230911,124300,69150305200,28650,28650,28700,28650,1071
20230911,124200,69119605500,28700,28650,28700,28600,2959
20230911,124100,69034838800,28650,28600,28700,28600,3250
20230911,124000,68941725600,28650,28600,28650,28600,3387
20230911,123900,68844696200,28600,28550,28650,28550,5545
20230911,123800,68686131650,28550,28500,28550,28500,4773
20230911,123700,68549937750,28500,28450,28550,28450,2870
20230911,123600,68468141400,28450,28450,28500,28400,5465
20230911,123500,68312713850,28450,28450,28500,28450,4253
20230911,123400,68191713300,28450,28450,28500,28400,4684
20230911,123300,68058504000,28450,28500,28500,28450,2630
20230911,123200,67983679950,28450,28500,28550,28400,17430
20230911,123100,67488149600,28500,28550,28550,28450,8073
20230911,123000,67258103650,28500,28550,28550,28500,877
20230911,122900,67233090900,28500,28550,28550,28500,1418
20230911,122800,67192661050,28550,28550,28550,28500,3113
20230911,122700,67103904350,28550,28600,28600,28500,1741
20230911,122600,67054224400,28550,28600,28600,28550,2669
20230911,122500,66977987300,28600,28550,28600,28500,5048
20230911,122400,66833882600,28550,28450,28550,28400,7398
20230911,122300,66623303050,28450,28450,28500,28400,5797
20230911,122200,66458418450,28500,28450,28500,28450,3122
20230911,122100,66369567300,28450,28400,28500,28400,5785
20230911,122000,66205045450,28450,28450,28500,28400,5268
20230911,121900,66055259850,28450,28500,28550,28450,7700
20230911,121800,65836105800,28450,28450,28550,28400,4880
20230911,121700,65697167600,28400,28500,28500,28350,36991
20230911,121600,64646309300,28500,28550,28550,28450,17100
20230911,121500,64159033350,28550,28550,28600,28500,2894
20230911,121400,64076461350,28550,28500,28550,28500,3337
20230911,121300,63981240100,28500,28600,28600,28500,7114
20230911,121200,63778128700,28600,28550,28600,28550,1483
20230911,121100,63735747900,28600,28600,28650,28550,4120
20230911,121000,63617843500,28600,28600,28650,28550,4073
20230911,120900,63501400050,28600,28550,28600,28550,4842
20230911,120800,63362970950,28550,28550,28600,28550,2053
20230911,120700,63304338300,28550,28500,28600,28500,5010
20230911,120600,63161319250,28500,28550,28600,28500,5343
20230911,120500,63008791050,28550,28550,28600,28500,9632
20230911,120400,62733863350,28500,28550,28550,28500,3633
20230911,120300,62630240000,28550,28600,28600,28500,15263
20230911,120200,62194652150,28550,28600,28600,28550,6001
20230911,120100,62023183900,28600,28600,28650,28550,9563
20230911,120000,61749898900,28600,28650,28650,28600,9175
20230911,115900,61487468650,28650,28650,28700,28600,4837
20230911,115800,61348946900,28650,28650,28700,28600,4960
20230911,115700,61206849250,28650,28650,28700,28600,10497
20230911,115600,60906228200,28650,28700,28700,28650,1532
20230911,115500,60862291000,28700,28750,28750,28700,2342
20230911,115400,60795066950,28750,28700,28800,28700,2704
20230911,115300,60717364800,28750,28800,28800,28700,1813
20230911,115200,60665262500,28750,28600,28800,28600,9871
20230911,115100,60382320300,28600,28650,28700,28600,20469
20230911,115000,59796428600,28700,28700,28750,28650,18388
20230911,114900,59268979250,28700,28800,28800,28700,15879
20230911,114800,58812965750,28800,28800,28800,28750,10219
20230911,114700,58519133500,28750,28850,28850,28750,6107
20230911,114600,58343217700,28850,28850,28850,28800,1410
20230911,114500,58302559650,28800,28750,28850,28750,2919
20230911,114400,58218517300,28800,28800,28800,28750,2193
20230911,114300,58155393550,28800,28800,28800,28750,3199
20230911,114200,58063360500,28800,28750,28800,28750,4625
20230911,114100,57930277550,28800,28750,28800,28700,7395
20230911,114000,57717710450,28750,28850,28850,28750,28656
20230911,113900,56892916350,28850,28850,28850,28800,2711
20230911,113800,56814760600,28850,28850,28900,28850,3061
20230911,113700,56726420500,28850,28900,28900,28850,3700
20230911,113600,56619634350,28900,28850,28900,28800,3020
20230911,113500,56532501450,28850,28900,28900,28850,3245
20230911,113400,56438878450,28900,28850,28900,28800,3482
20230911,113300,56338450550,28850,28900,28900,28800,15954
20230911,113200,55878246750,28900,28900,28900,28850,8050
20230911,113100,55645641100,28900,28900,28950,28900,3185
20230911,113000,55553573350,28950,28900,28950,28900,2420
20230911,112900,55483588150,28950,28950,29000,28900,1262
20230911,112800,55447058100,28950,29050,29100,28950,3134
20230911,112700,55356131150,29050,28950,29050,28950,10985
20230911,112600,55037612900,28950,28950,29000,28900,7133
20230911,112500,54831305300,28950,28950,29000,28950,2255
20230911,112400,54766013850,28950,28950,29000,28900,2614
20230911,112300,54690335400,28900,29000,29000,28900,3510
20230911,112200,54588713250,29000,28900,29000,28900,2329
20230911,112100,54521329050,28950,28950,28950,28900,2319
20230911,112000,54454261050,28900,28900,28950,28850,3647
20230911,111900,54348885850,28950,28900,28950,28850,12923
20230911,111800,53975229900,28950,28950,29000,28900,8031
20230911,111700,53742806300,28950,28850,28950,28850,9694
20230911,111600,53462856600,28900,29000,29000,28850,23446
20230911,111500,52784779950,29000,29000,29050,28950,8705
20230911,111400,52532410500,29000,29100,29100,28950,16870
20230911,111300,52042910050,29100,29100,29100,29050,694
20230911,111200,52022737650,29100,29100,29150,29050,9263
20230911,111100,51753243450,29150,29150,29150,29100,3598
20230911,111000,51648396650,29150,29200,29250,29150,9909
20230911,110900,51359218950,29250,29300,29300,29200,3635
20230911,110800,51252886350,29300,29200,29300,29200,11293
20230911,110700,50922673750,29250,29400,29400,29250,18626
20230911,110600,50376661000,29400,29250,29400,29250,15102
20230911,110500,49933472650,29300,29300,29350,29250,4481
20230911,110400,49802211450,29300,29250,29350,29250,8400
20230911,110300,49556170150,29300,29300,29350,29250,11527
20230911,110200,49218481050,29300,29250,29350,29250,16781
20230911,110100,48726784650,29300,29250,29300,29250,8065
20230911,110000,48490743400,29250,29250,29300,29250,3279
20230911,105900,48394829800,29250,29250,29300,29200,9721
20230911,105800,48110483950,29250,29200,29300,29200,3062
20230911,105700,48020915850,29250,29250,29300,29200,4199
20230911,105600,47898116550,29250,29250,29300,29200,5042
20230911,105500,47750662650,29250,29300,29300,29250,2852
20230911,105400,47667217350,29300,29250,29300,29200,4889
20230911,105300,47524019200,29250,29250,29300,29200,5132
20230911,105200,47373899700,29200,29150,29250,29050,4126
20230911,105100,47253408700,29050,29050,29250,29000,9928
20230911,105000,46964183750,29000,29100,29100,29000,5954
20230911,104900,46791227800,29100,29050,29100,29050,1361
20230911,104800,46751680800,29050,29050,29100,29050,1645
20230911,104700,46703880700,29100,29100,29150,29050,2388
20230911,104600,46634388050,29050,29100,29100,29050,3600
20230911,104500,46529702100,29100,29100,29150,29100,2409
20230911,104400,46459583050,29100,29100,29150,29100,1892
20230911,104300,46404518950,29150,29050,29150,29050,4702
20230911,104200,46267618850,29050,29100,29100,29050,4200
20230911,104100,46145572950,29050,29100,29100,29050,1298
20230911,104000,46107831150,29100,29150,29150,29100,2662
20230911,103900,46030361300,29100,29100,29150,29100,2825
20230911,103800,45948125750,29100,29000,29100,29000,4083
20230911,103700,45829447850,29000,29000,29050,28950,3517
20230911,103600,45727485150,29000,28950,29000,28950,3716
20230911,103500,45619803650,28950,29000,29000,28950,1546
20230911,103400,45575035300,28950,28950,29000,28950,3355
20230911,103300,45477834300,29000,28950,29000,28900,1958
20230911,103200,45421137400,28950,28950,29000,28900,3835
20230911,103100,45310137800,28950,29000,29000,28950,1835
20230911,103000,45256958200,29000,28950,29000,28900,3975
20230911,102900,45141842050,28950,28900,28950,28900,3272
20230911,102800,45047185050,28900,28850,28950,28850,3876
20230911,102700,44935140100,28900,28900,28950,28850,7653
20230911,102600,44713966750,28950,28900,28950,28900,4466
20230911,102500,44584885950,28900,28950,29000,28900,6561
20230911,102400,44395103800,28950,28900,29000,28850,8814
20230911,102300,44140408850,28900,28900,28900,28850,5253
20230911,102200,43988719250,28900,28950,28950,28900,10176
20230911,102100,43694528900,28950,29050,29050,28900,25781
20230911,102000,42948098050,29050,29150,29150,29000,20459
20230911,101900,42353454750,29200,29250,29300,29150,11346
20230911,101800,42021941650,29300,29400,29400,29250,13888
20230911,101700,41614298350,29400,29250,29400,29250,21655
20230911,101600,40978745500,29250,29200,29350,29200,17137
20230911,101500,40477137100,29250,29250,29250,29150,7117
20230911,101400,40269241200,29200,29200,29250,29150,4919
20230911,101300,40125606300,29200,29150,29250,29150,4784
20230911,101200,39986048400,29150,29200,29250,29150,11358
20230911,101100,39654497600,29200,29300,29300,29200,2369
20230911,101000,39585225650,29300,29250,29350,29250,9206
20230911,100900,39315618800,29250,29300,29350,29250,3805
20230911,100800,39204131600,29350,29300,29350,29250,6531
20230911,100700,39012799550,29300,29250,29350,29250,7114
20230911,100600,38804303800,29250,29250,29300,29200,5644
20230911,100500,38639098800,29250,29300,29350,29250,11002
20230911,100400,38316927400,29300,29350,29400,29300,6774
20230911,100300,38118170550,29400,29400,29400,29300,7924
20230911,100200,37885461200,29350,29350,29400,29300,7361
20230911,100100,37669242950,29400,29250,29400,29250,9999
20230911,100000,37376090500,29250,29300,29350,29250,8462
20230911,095900,37128364050,29350,29400,29400,29300,9418
20230911,095800,36851786300,29400,29350,29400,29300,13685
20230911,095700,36450223000,29350,29250,29350,29250,10498
20230911,095600,36142738450,29300,29250,29300,29200,11385
20230911,095500,35809514250,29250,29100,29250,29100,17480
20230911,095400,35299260300,29100,29100,29150,29100,4532
20230911,095300,35167227900,29100,29100,29150,29050,5482
20230911,095200,35007650050,29100,29000,29100,28950,11630
20230911,095100,34670259350,29000,28950,29000,28900,9172
20230911,095000,34404823650,28950,28950,29000,28900,2541
20230911,094900,34331276900,28950,28850,29000,28850,13528
20230911,094800,33940019900,28850,28800,28900,28750,11803
20230911,094700,33599454500,28800,28900,28950,28700,59838
20230911,094600,31877249550,28900,29000,29050,28800,72304
20230911,094500,29786569300,29000,29100,29100,28950,33331
20230911,094400,28820076150,29050,29050,29100,29000,17306
20230911,094300,28317336800,29100,29150,29150,29050,7872
20230911,094200,28088256550,29150,29050,29150,29050,12112
20230911,094100,27735898450,29100,29100,29150,29050,21641
20230911,094000,27106642250,29100,29250,29250,29100,26401
20230911,093900,26336147650,29250,29350,29400,29200,16275
20230911,093800,25859607700,29400,29350,29400,29350,6116
20230911,093700,25680004200,29350,29400,29400,29350,3392
20230911,093600,25580393400,29350,29450,29450,29350,4783
20230911,093500,25439725750,29400,29450,29450,29400,7212
20230911,093400,25227420900,29450,29300,29450,29300,19637
20230911,093300,24651212850,29300,29300,29350,29250,4120
20230911,093200,24530481600,29300,29350,29350,29250,10294
20230911,093100,24228908600,29350,29250,29350,29250,4390
20230911,093000,24100271450,29300,29250,29300,29250,4978
20230911,092900,23954528400,29300,29300,29300,29250,3454
20230911,092800,23853409800,29250,29300,29300,29250,6545
20230911,092700,23661868550,29250,29400,29400,29250,22409
20230911,092600,23004692200,29400,29450,29500,29350,26242
20230911,092500,22231372150,29450,29350,29450,29350,9215
20230911,092400,21960428450,29400,29350,29400,29350,8124
20230911,092300,21721905500,29350,29400,29450,29350,9729
20230911,092200,21435735550,29400,29400,29450,29300,21206
20230911,092100,20812987650,29350,29400,29450,29350,10883
20230911,092000,20493104350,29450,29450,29500,29400,11346
20230911,091900,20159150800,29450,29450,29550,29400,24721
20230911,091800,19430715150,29450,29350,29600,29350,58047
20230911,091700,17718811750,29350,29400,29400,29250,18052
20230911,091600,17189406950,29400,29400,29500,29300,52589
20230911,091500,15642525400,29400,29200,29450,29200,41096
20230911,091400,14438041350,29250,29200,29250,29150,6574
20230911,091300,14246055450,29200,29150,29250,29100,12475
20230911,091200,13882168900,29150,29100,29200,29100,9948
20230911,091100,13592235450,29100,29100,29150,29000,17120
20230911,091000,13094874800,29100,29000,29100,28950,25336
20230911,090900,12359791050,29050,29150,29150,29000,21737
20230911,090800,11728196500,29200,29350,29350,29100,26946
20230911,090700,10940406050,29300,29200,29350,29200,29938
20230911,090600,10064543350,29200,29150,29350,29050,25392
20230911,090500,9321991050,29050,29000,29200,29000,21439
20230911,090400,8698550150,29000,29300,29350,29000,38825
20230911,090300,7567178900,29350,29200,29400,29050,24328
20230911,090200,6857010600,29150,29350,29500,29150,43608
20230911,090100,5577725550,29400,29300,29500,29200,79795
20230911,090000,3233973650,29350,29000,29350,28950,109672