stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193300,9340188650,28100,28100,28100,28100,5095
20230913,193200,9340188650,28100,28100,28100,28100,0
20230913,193100,9340188650,28100,28100,28100,28100,0
20230913,193000,9340188650,28100,28100,28100,28100,0
20230913,192900,9340188650,28100,28100,28100,28100,0
20230913,192800,9340188650,28100,28100,28100,28100,0
20230913,192700,9340188650,28100,28100,28100,28100,0
20230913,192600,9340188650,28100,28100,28100,28100,0
20230913,192500,9340188650,28100,28100,28100,28100,0
20230913,192400,9340188650,28100,28100,28100,28100,0
20230913,192300,9340188650,28100,28100,28100,28100,0
20230913,192200,9340188650,28100,28100,28100,28100,0
20230913,192100,9340188650,28100,28100,28100,28100,0
20230913,192000,9340188650,28100,28100,28100,28100,0
20230913,191900,9340188650,28100,28100,28100,28100,0
20230913,191800,9340188650,28100,28100,28100,28100,0
20230913,191700,9340188650,28100,28100,28100,28100,0
20230913,191600,9340188650,28100,28100,28100,28100,0
20230913,191500,9340188650,28100,28100,28100,28100,0
20230913,191400,9340188650,28100,28100,28100,28100,0
20230913,191300,9340188650,28100,28100,28100,28100,0
20230913,191200,9340188650,28100,28100,28100,28100,0
20230913,191100,9340188650,28100,28100,28100,28100,0
20230913,191000,9340188650,28100,28100,28100,28100,0
20230913,190900,9340188650,28100,28100,28100,28100,0
20230913,190800,9340188650,28100,28100,28100,28100,0
20230913,190700,9340188650,28100,28100,28100,28100,0
20230913,190600,9340188650,28100,28100,28100,28100,0
20230913,190500,9340188650,28100,28100,28100,28100,0
20230913,190400,9340188650,28100,28100,28100,28100,0
20230913,190300,9340188650,28100,28100,28100,28100,5095
20230913,190200,9340188650,28100,28100,28100,28100,0
20230913,190100,9340188650,28100,28100,28100,28100,0
20230913,190000,9340188650,28100,28100,28100,28100,0
20230913,185900,9340188650,28100,28100,28100,28100,0
20230913,185800,9340188650,28100,28100,28100,28100,0
20230913,185700,9340188650,28100,28100,28100,28100,0
20230913,185600,9340188650,28100,28100,28100,28100,0
20230913,185500,9340188650,28100,28100,28100,28100,0
20230913,185400,9340188650,28100,28100,28100,28100,0
20230913,185300,9340188650,28100,28100,28100,28100,0
20230913,185200,9340188650,28100,28100,28100,28100,0
20230913,185100,9340188650,28100,28100,28100,28100,0
20230913,185000,9340188650,28100,28100,28100,28100,0
20230913,184900,9340188650,28100,28100,28100,28100,0
20230913,184800,9340188650,28100,28100,28100,28100,0
20230913,184700,9340188650,28100,28100,28100,28100,0
20230913,184600,9340188650,28100,28100,28100,28100,0
20230913,184500,9340188650,28100,28100,28100,28100,0
20230913,184400,9340188650,28100,28100,28100,28100,0
20230913,184300,9340188650,28100,28100,28100,28100,0
20230913,184200,9340188650,28100,28100,28100,28100,0
20230913,184100,9340188650,28100,28100,28100,28100,0
20230913,184000,9340188650,28100,28100,28100,28100,0
20230913,183900,9340188650,28100,28100,28100,28100,0
20230913,183800,9340188650,28100,28100,28100,28100,0
20230913,183700,9340188650,28100,28100,28100,28100,0
20230913,183600,9340188650,28100,28100,28100,28100,0
20230913,183500,9340188650,28100,28100,28100,28100,0
20230913,183400,9340188650,28100,28100,28100,28100,0
20230913,183300,9340188650,28100,28100,28100,28100,5095
20230913,183200,9340188650,28100,28100,28100,28100,0
20230913,183100,9340188650,28100,28100,28100,28100,0
20230913,183000,9340188650,28100,28100,28100,28100,0
20230913,182900,9340188650,28100,28100,28100,28100,0
20230913,182800,9340188650,28100,28100,28100,28100,0
20230913,182700,9340188650,28100,28100,28100,28100,0
20230913,182600,9340188650,28100,28100,28100,28100,0
20230913,182500,9340188650,28100,28100,28100,28100,0
20230913,182400,9340188650,28100,28100,28100,28100,0
20230913,182300,9340188650,28100,28100,28100,28100,0
20230913,182200,9340188650,28100,28100,28100,28100,0
20230913,182100,9340188650,28100,28100,28100,28100,0
20230913,182000,9340188650,28100,28100,28100,28100,0
20230913,181900,9340188650,28100,28100,28100,28100,0
20230913,181800,9340188650,28100,28100,28100,28100,0
20230913,181700,9340188650,28100,28100,28100,28100,0
20230913,181600,9340188650,28100,28100,28100,28100,0
20230913,181500,9340188650,28100,28100,28100,28100,0
20230913,181400,9340188650,28100,28100,28100,28100,0
20230913,181300,9340188650,28100,28100,28100,28100,0
20230913,181200,9340188650,28100,28100,28100,28100,0
20230913,181100,9340188650,28100,28100,28100,28100,0
20230913,181000,9340188650,28100,28100,28100,28100,0
20230913,180900,9340188650,28100,28100,28100,28100,0
20230913,180800,9340188650,28100,28100,28100,28100,0
20230913,180700,9340188650,28100,28100,28100,28100,0
20230913,180600,9340188650,28100,28100,28100,28100,0
20230913,180500,9340188650,28100,28100,28100,28100,0
20230913,180400,9340188650,28100,28100,28100,28100,0
20230913,180300,9340188650,28100,28100,28100,28100,5095
20230913,180200,9340188650,28100,28100,28100,28100,0
20230913,180100,9340188650,28100,28100,28100,28100,0
20230913,180000,9340188650,28100,28100,28100,28100,0
20230913,175900,9340188650,28100,28100,28100,28100,0
20230913,175800,9340188650,28100,28100,28100,28100,0
20230913,175700,9340188650,28100,28100,28100,28100,0
20230913,175600,9340188650,28100,28100,28100,28100,0
20230913,175500,9340188650,28100,28100,28100,28100,0
20230913,175400,9340188650,28100,28100,28100,28100,0
20230913,175300,9340188650,28100,28100,28100,28100,0
20230913,175200,9340188650,28100,28100,28100,28100,0
20230913,175100,9340188650,28100,28100,28100,28100,0
20230913,175000,9340188650,28100,28100,28100,28100,0
20230913,174900,9340188650,28100,28100,28100,28100,0
20230913,174800,9340188650,28100,28100,28100,28100,0
20230913,174700,9340188650,28100,28100,28100,28100,0
20230913,174600,9340188650,28100,28100,28100,28100,0
20230913,174500,9340188650,28100,28100,28100,28100,0
20230913,174400,9340188650,28100,28100,28100,28100,0
20230913,174300,9340188650,28100,28100,28100,28100,0
20230913,174200,9340188650,28100,28100,28100,28100,0
20230913,174100,9340188650,28100,28100,28100,28100,0
20230913,174000,9340188650,28100,28100,28100,28100,0
20230913,173900,9340188650,28100,28100,28100,28100,0
20230913,173800,9340188650,28100,28100,28100,28100,0
20230913,173700,9340188650,28100,28100,28100,28100,0
20230913,173600,9340188650,28100,28100,28100,28100,0
20230913,173500,9340188650,28100,28100,28100,28100,0
20230913,173400,9340188650,28100,28100,28100,28100,0
20230913,173300,9340188650,28100,28100,28100,28100,5095
20230913,173200,9340188650,28100,28100,28100,28100,0
20230913,173100,9340188650,28100,28100,28100,28100,0
20230913,173000,9340188650,28100,28100,28100,28100,0
20230913,172900,9340188650,28100,28100,28100,28100,0
20230913,172800,9340188650,28100,28100,28100,28100,0
20230913,172700,9340188650,28100,28100,28100,28100,0
20230913,172600,9340188650,28100,28100,28100,28100,0
20230913,172500,9340188650,28100,28100,28100,28100,0
20230913,172400,9340188650,28100,28100,28100,28100,0
20230913,172300,9340188650,28100,28100,28100,28100,0
20230913,172200,9340188650,28100,28100,28100,28100,0
20230913,172100,9340188650,28100,28100,28100,28100,0
20230913,172000,9340188650,28100,28100,28100,28100,0
20230913,171900,9340188650,28100,28100,28100,28100,0
20230913,171800,9340188650,28100,28100,28100,28100,0
20230913,171700,9340188650,28100,28100,28100,28100,0
20230913,171600,9340188650,28100,28100,28100,28100,0
20230913,171500,9340188650,28100,28100,28100,28100,0
20230913,171400,9340188650,28100,28100,28100,28100,0
20230913,171300,9340188650,28100,28100,28100,28100,0
20230913,171200,9340188650,28100,28100,28100,28100,0
20230913,171100,9340188650,28100,28100,28100,28100,0
20230913,171000,9340188650,28100,28100,28100,28100,0
20230913,170900,9340188650,28100,28100,28100,28100,0
20230913,170800,9340188650,28100,28100,28100,28100,0
20230913,170700,9340188650,28100,28100,28100,28100,0
20230913,170600,9340188650,28100,28100,28100,28100,0
20230913,170500,9340188650,28100,28100,28100,28100,0
20230913,170400,9340188650,28100,28100,28100,28100,0
20230913,170300,9340188650,28100,28100,28100,28100,5095
20230913,170200,9340188650,28100,28100,28100,28100,0
20230913,170100,9340188650,28100,28100,28100,28100,0
20230913,170000,9340188650,28100,28100,28100,28100,0
20230913,165900,9340188650,28100,28100,28100,28100,0
20230913,165800,9340188650,28100,28100,28100,28100,0
20230913,165700,9340188650,28100,28100,28100,28100,0
20230913,165600,9340188650,28100,28100,28100,28100,0
20230913,165500,9340188650,28100,28100,28100,28100,0
20230913,165400,9340188650,28100,28100,28100,28100,0
20230913,165300,9340188650,28100,28100,28100,28100,0
20230913,165200,9340188650,28100,28100,28100,28100,0
20230913,165100,9340188650,28100,28100,28100,28100,0
20230913,165000,9340188650,28100,28100,28100,28100,0
20230913,164900,9340188650,28100,28100,28100,28100,0
20230913,164800,9340188650,28100,28100,28100,28100,0
20230913,164700,9340188650,28100,28100,28100,28100,0
20230913,164600,9340188650,28100,28100,28100,28100,0
20230913,164500,9340188650,28100,28100,28100,28100,0
20230913,164400,9340188650,28100,28100,28100,28100,0
20230913,164300,9340188650,28100,28100,28100,28100,0
20230913,164200,9340188650,28100,28100,28100,28100,0
20230913,164100,9340188650,28100,28100,28100,28100,0
20230913,164000,9340188650,28100,28100,28100,28100,0
20230913,163900,9340188650,28100,28100,28100,28100,0
20230913,163800,9340188650,28100,28100,28100,28100,0
20230913,163700,9340188650,28100,28100,28100,28100,0
20230913,163600,9340188650,28100,28100,28100,28100,0
20230913,163500,9340188650,28100,28100,28100,28100,0
20230913,163400,9340188650,28100,28100,28100,28100,0
20230913,163300,9340188650,28100,28100,28100,28100,5095
20230913,163200,9340188650,28100,28100,28100,28100,0
20230913,163100,9340188650,28100,28100,28100,28100,0
20230913,163000,9340188650,28100,28100,28100,28100,0
20230913,162900,9340188650,28100,28100,28100,28100,0
20230913,162800,9340188650,28100,28100,28100,28100,0
20230913,162700,9340188650,28100,28100,28100,28100,0
20230913,162600,9340188650,28100,28100,28100,28100,0
20230913,162500,9340188650,28100,28100,28100,28100,0
20230913,162400,9340188650,28100,28100,28100,28100,0
20230913,162300,9340188650,28100,28100,28100,28100,0
20230913,162200,9340188650,28100,28100,28100,28100,0
20230913,162100,9340188650,28100,28100,28100,28100,0
20230913,162000,9340188650,28100,28100,28100,28100,0
20230913,161900,9340188650,28100,28100,28100,28100,0
20230913,161800,9340188650,28100,28100,28100,28100,0
20230913,161700,9340188650,28100,28100,28100,28100,0
20230913,161600,9340188650,28100,28100,28100,28100,0
20230913,161500,9340188650,28100,28100,28100,28100,0
20230913,161400,9340188650,28100,28100,28100,28100,0
20230913,161300,9340188650,28100,28100,28100,28100,0
20230913,161200,9340188650,28100,28100,28100,28100,0
20230913,161100,9340188650,28100,28100,28100,28100,0
20230913,161000,9340188650,28100,28100,28100,28100,0
20230913,160900,9340188650,28100,28100,28100,28100,0
20230913,160800,9340188650,28100,28100,28100,28100,0
20230913,160700,9340188650,28100,28100,28100,28100,0
20230913,160600,9340188650,28100,28100,28100,28100,0
20230913,160500,9340188650,28100,28100,28100,28100,0
20230913,160400,9340188650,28100,28100,28100,28100,0
20230913,160300,9340188650,28100,28100,28100,28100,5095
20230913,160200,9340188650,28100,28100,28100,28100,0
20230913,160100,9340188650,28100,28100,28100,28100,0
20230913,160000,9340188650,28100,28100,28100,28100,0
20230913,155900,9340188650,28100,28100,28100,28100,0
20230913,155800,9340188650,28100,28100,28100,28100,0
20230913,155700,9340188650,28100,28100,28100,28100,0
20230913,155600,9340188650,28100,28100,28100,28100,0
20230913,155500,9340188650,28100,28100,28100,28100,0
20230913,155400,9340188650,28100,28100,28100,28100,0
20230913,155300,9340188650,28100,28100,28100,28100,0
20230913,155200,9340188650,28100,28100,28100,28100,0
20230913,155100,9340188650,28100,28100,28100,28100,0
20230913,155000,9340188650,28100,28100,28100,28100,0
20230913,154900,9340188650,28100,28100,28100,28100,0
20230913,154800,9340188650,28100,28100,28100,28100,0
20230913,154700,9340188650,28100,28100,28100,28100,0
20230913,154600,9340188650,28100,28100,28100,28100,0
20230913,154500,9340188650,28100,28100,28100,28100,0
20230913,154400,9340188650,28100,28100,28100,28100,0
20230913,154300,9340188650,28100,28100,28100,28100,0
20230913,154200,9340188650,28100,28100,28100,28100,0
20230913,154100,9340188650,28100,28100,28100,28100,0
20230913,154000,9340188650,28100,28100,28100,28100,0
20230913,153900,9340188650,28100,28100,28100,28100,0
20230913,153800,9340188650,28100,28100,28100,28100,0
20230913,153700,9340188650,28100,28100,28100,28100,0
20230913,153600,9340188650,28100,28100,28100,28100,0
20230913,153500,9340188650,28100,28100,28100,28100,0
20230913,153400,9340188650,28100,28100,28100,28100,0
20230913,153300,9340188650,28100,28100,28100,28100,5095
20230913,153200,9340188650,28100,28100,28100,28100,0
20230913,153100,9340188650,28100,28100,28100,28100,0
20230913,153000,9340188650,28100,28100,28100,28100,5095
20230913,152900,9197019150,28000,28000,28000,28000,0
20230913,152800,9197019150,28000,28000,28000,28000,0
20230913,152700,9197019150,28000,28000,28000,28000,0
20230913,152600,9197019150,28000,28000,28000,28000,0
20230913,152500,9197019150,28000,28000,28000,28000,0
20230913,152400,9197019150,28000,28000,28000,28000,0
20230913,152300,9197019150,28000,28000,28000,28000,0
20230913,152200,9197019150,28000,28000,28000,28000,0
20230913,152100,9197019150,28000,28000,28000,28000,0
20230913,152000,9197019150,28000,28000,28000,28000,0
20230913,151900,9197019150,28000,28000,28000,27950,1604
20230913,151800,9152159650,28000,28000,28000,27950,235
20230913,151700,9145590150,28000,28000,28000,27950,860
20230913,151600,9121552400,28000,28000,28000,27950,460
20230913,151500,9108685850,27950,28000,28000,27950,358
20230913,151400,9098672550,28000,28000,28000,27950,314
20230913,151300,9089889700,28000,27950,28000,27900,1615
20230913,151200,9044750200,27950,28000,28000,27900,1173
20230913,151100,9011969800,27950,28000,28050,27950,1312
20230913,151000,8975222050,28000,28000,28000,27950,505
20230913,150900,8961090700,28000,28050,28050,27950,703
20230913,150800,8941401900,28050,28000,28050,28000,811
20230913,150700,8918676000,28000,28000,28050,27900,1238
20230913,150600,8884009750,28100,28150,28150,28050,699
20230913,150500,8864359800,28150,28100,28150,28050,1023
20230913,150400,8835622950,28100,28200,28250,28100,1144
20230913,150300,8803352250,28200,28200,28250,28150,1878
20230913,150200,8750346300,28200,28250,28250,28150,1759
20230913,150100,8700725100,28200,28250,28250,28200,1925
20230913,150000,8646354150,28250,28350,28350,28250,1856
20230913,145900,8593818850,28300,28350,28350,28200,2595
20230913,145800,8520397500,28350,28200,28350,28200,2637
20230913,145700,8445720750,28300,28250,28350,28200,2284
20230913,145600,8381133600,28250,28300,28350,28200,2363
20230913,145500,8314248300,28300,28300,28350,28250,2300
20230913,145400,8249170000,28300,28300,28300,28250,2581
20230913,145300,8176150400,28300,28350,28400,28300,2344
20230913,145200,8109655600,28350,28350,28350,28300,2041
20230913,145100,8051809150,28300,28350,28400,28200,3350
20230913,145000,7956886800,28350,28300,28400,28250,4709
20230913,144900,7823377950,28250,28200,28300,28200,3194
20230913,144800,7733010150,28250,28250,28250,28200,2837
20230913,144700,7652870250,28250,28150,28300,28150,2350
20230913,144600,7586518400,28150,28250,28250,28150,2649
20230913,144500,7511786050,28250,28250,28300,28200,2351
20230913,144400,7445370700,28250,28300,28300,28150,2323
20230913,144300,7379723400,28300,28250,28300,28100,2869
20230913,144200,7298694500,28250,28200,28250,28200,2452
20230913,144100,7229448700,28200,28300,28300,28150,3024
20230913,144000,7144040400,28300,28300,28350,28250,3880
20230913,143900,7034202100,28250,28300,28300,28200,4817
20230913,143800,6898031250,28250,28200,28300,28200,3022
20230913,143700,6812618650,28250,28100,28250,28050,11691
20230913,143600,6483289700,28100,27950,28100,27950,3991
20230913,143500,6371334500,27950,27950,28000,27850,4409
20230913,143400,6248176000,27950,27950,28000,27850,2116
20230913,143300,6188990800,27900,27900,27950,27900,1242
20230913,143200,6154292800,27900,27900,27950,27850,588
20230913,143100,6137874450,27900,27900,27900,27850,1035
20230913,143000,6108998150,27900,27900,27900,27850,754
20230913,142900,6087962000,27900,27900,27900,27850,527
20230913,142800,6073258950,27900,27850,27900,27850,743
20230913,142700,6052539000,27850,27850,27850,27800,675
20230913,142600,6033740600,27850,27850,27850,27800,782
20230913,142500,6011962100,27850,27850,27900,27800,824
20230913,142400,5988997600,27850,27850,27900,27800,557
20230913,142300,5973475250,27850,27850,27900,27800,794
20230913,142200,5951361300,27850,27850,27850,27800,584
20230913,142100,5935097100,27850,27900,27900,27800,758
20230913,142000,5913962250,27900,27900,27900,27800,796
20230913,141900,5891757750,27850,27850,27900,27850,577
20230913,141800,5875666900,27800,27750,27900,27750,2992
20230913,141700,5792383700,27750,27750,27800,27750,165
20230913,141600,5787799550,27750,27750,27800,27750,549
20230913,141500,5772537850,27800,27800,27850,27750,216
20230913,141400,5766532050,27800,27800,27850,27800,573
20230913,141300,5750575950,27850,27800,27850,27800,204
20230913,141200,5744895300,27800,27800,27850,27800,245
20230913,141100,5738083500,27800,27850,27900,27800,2190
20230913,141000,5677196800,27850,27900,27900,27850,75
20230913,140900,5675107900,27950,27850,28000,27800,2549
20230913,140800,5603969200,27850,27850,27850,27800,491
20230913,140700,5590294950,27850,27800,27850,27750,2212
20230913,140600,5528777400,27750,27800,27800,27750,289
20230913,140500,5520743300,27800,27800,27800,27800,80
20230913,140400,5518519300,27800,27800,27800,27800,162
20230913,140300,5514015700,27750,27800,27800,27750,127
20230913,140200,5510485200,27800,27800,27800,27750,201
20230913,140100,5504903150,27800,27750,27800,27750,192
20230913,140000,5499568900,27750,27700,27750,27650,2162
20230913,135900,5439649000,27700,27700,27700,27700,240
20230913,135800,5433001000,27700,27600,27700,27600,3729
20230913,135700,5330025250,27600,27550,27600,27550,316
20230913,135600,5321304150,27550,27600,27600,27550,1086
20230913,135500,5291330650,27600,27600,27600,27600,192
20230913,135400,5286031450,27600,27600,27600,27550,148
20230913,135300,5281946700,27600,27600,27600,27550,254
20230913,135200,5274936450,27600,27600,27600,27600,78
20230913,135100,5272783650,27600,27600,27600,27600,117
20230913,135000,5269554450,27550,27550,27600,27550,358
20230913,134900,5259678750,27600,27600,27600,27600,71
20230913,134800,5257719150,27600,27550,27600,27550,222
20230913,134700,5251599250,27600,27600,27600,27550,261
20230913,134600,5244395700,27600,27600,27600,27550,334
20230913,134500,5235177450,27600,27600,27600,27600,183
20230913,134400,5230126650,27600,27600,27600,27600,113
20230913,134300,5227007850,27600,27600,27600,27550,246
20230913,134200,5220218400,27600,27600,27600,27600,100
20230913,134100,5217458400,27600,27650,27650,27600,560
20230913,134000,5201980950,27650,27600,27650,27600,267
20230913,133900,5194599500,27650,27600,27650,27600,63
20230913,133800,5192857700,27600,27600,27600,27600,68
20230913,133700,5190980900,27600,27650,27650,27600,427
20230913,133600,5179179300,27650,27650,27650,27600,126
20230913,133500,5175695600,27650,27650,27650,27600,64
20230913,133400,5173928850,27650,27600,27650,27600,659
20230913,133300,5155730850,27650,27600,27650,27600,109
20230913,133200,5152720150,27650,27650,27650,27650,226
20230913,133100,5146471250,27650,27650,27650,27650,229
20230913,133000,5140139400,27650,27600,27650,27600,142
20230913,132900,5136215600,27600,27650,27650,27600,80
20230913,132800,5134003750,27650,27650,27650,27650,445
20230913,132700,5121699500,27650,27650,27650,27650,246
20230913,132600,5114897600,27650,27600,27650,27600,464
20230913,132500,5102068100,27650,27650,27650,27650,194
20230913,132400,5096704000,27650,27600,27650,27600,1399
20230913,132300,5058086650,27600,27600,27600,27550,21
20230913,132200,5057507450,27600,27600,27600,27550,96
20230913,132100,5054857900,27600,27550,27600,27550,2758
20230913,132000,4978859650,27550,27550,27550,27550,119
20230913,131900,4975581200,27550,27550,27550,27500,62
20230913,131800,4973873200,27550,27550,27550,27550,384
20230913,131700,4963294000,27550,27550,27550,27550,163
20230913,131600,4958803350,27550,27550,27550,27500,71
20230913,131500,4956847450,27550,27550,27550,27550,269
20230913,131400,4949436500,27550,27550,27550,27550,79
20230913,131300,4947260050,27550,27550,27550,27550,157
20230913,131200,4942934700,27500,27550,27550,27500,230
20230913,131100,4936598350,27550,27550,27550,27550,65
20230913,131000,4934807600,27550,27550,27550,27500,132
20230913,130900,4931171150,27550,27550,27550,27500,271
20230913,130800,4923705200,27500,27500,27500,27500,770
20230913,130700,4902530200,27500,27450,27500,27450,8924
20230913,130600,4657434250,27450,27450,27450,27400,139
20230913,130500,4653618850,27450,27500,27500,27400,1788
20230913,130400,4604556700,27500,27550,27550,27500,685
20230913,130300,4585715200,27550,27550,27550,27550,166
20230913,130200,4581141900,27550,27550,27550,27500,246
20230913,130100,4574364700,27550,27550,27550,27500,116
20230913,130000,4571169000,27550,27550,27550,27550,213
20230913,125900,4565300850,27550,27550,27550,27500,572
20230913,125800,4549542400,27550,27550,27550,27550,212
20230913,125700,4543701800,27500,27550,27550,27500,18
20230913,125600,4543206450,27550,27550,27550,27500,461
20230913,125500,4530515900,27500,27550,27550,27500,177
20230913,125400,4525639650,27550,27550,27550,27550,42
20230913,125300,4524482550,27550,27550,27550,27550,240
20230913,125200,4517870550,27500,27550,27550,27500,93
20230913,125100,4515308550,27500,27550,27550,27500,21
20230913,125000,4514730100,27550,27500,27550,27500,450
20230913,124900,4502344100,27550,27500,27550,27500,50
20230913,124800,4500968950,27500,27500,27550,27500,138
20230913,124700,4497171500,27500,27500,27500,27500,277
20230913,124600,4489554000,27550,27550,27550,27500,931
20230913,124500,4463942350,27500,27550,27550,27500,42
20230913,124400,4462785350,27550,27500,27550,27500,61
20230913,124300,4461105300,27500,27550,27550,27500,312
20230913,124200,4452510900,27550,27550,27550,27500,463
20230913,124100,4439755650,27550,27550,27550,27550,181
20230913,124000,4434769100,27550,27550,27550,27550,189
20230913,123900,4429562150,27550,27500,27550,27500,106
20230913,123800,4426641950,27550,27550,27550,27550,12
20230913,123700,4426311350,27500,27550,27550,27500,410
20230913,123600,4415016050,27550,27550,27550,27550,45
20230913,123500,4413776300,27550,27550,27550,27500,90
20230913,123400,4411296950,27550,27550,27550,27500,256
20230913,123300,4404246650,27550,27550,27550,27550,85
20230913,123200,4401904900,27550,27500,27550,27500,128
20230913,123100,4398378600,27550,27550,27550,27500,230
20230913,123000,4392042650,27550,27550,27550,27550,64
20230913,122900,4390279450,27550,27550,27550,27550,110
20230913,122800,4387248950,27550,27550,27550,27500,231
20230913,122700,4380885050,27550,27550,27550,27550,277
20230913,122600,4373253700,27550,27600,27600,27550,278
20230913,122500,4365593850,27600,27550,27600,27550,471
20230913,122400,4352615750,27550,27550,27550,27500,277
20230913,122300,4344984950,27550,27550,27550,27550,378
20230913,122200,4334571050,27550,27500,27550,27500,10
20230913,122100,4334295700,27550,27550,27550,27550,215
20230913,122000,4328372450,27550,27550,27550,27550,64
20230913,121900,4326609250,27550,27550,27550,27500,200
20230913,121800,4321099400,27550,27550,27550,27500,409
20230913,121700,4309831600,27550,27550,27550,27550,216
20230913,121600,4303880800,27550,27550,27550,27550,288
20230913,121500,4295946400,27550,27550,27550,27500,205
20230913,121400,4290298750,27550,27550,27550,27550,159
20230913,121300,4285918300,27550,27550,27550,27550,44
20230913,121200,4284706100,27550,27550,27550,27500,240
20230913,121100,4278094450,27500,27600,27600,27500,339
20230913,121000,4268757150,27600,27600,27600,27600,76
20230913,120900,4266659550,27600,27600,27600,27550,307
20230913,120800,4258196750,27600,27500,27600,27500,3774
20230913,120700,4154388700,27500,27500,27500,27500,49
20230913,120600,4153041200,27500,27500,27500,27450,106
20230913,120500,4150130200,27500,27500,27500,27450,305
20230913,120400,4141742900,27500,27450,27500,27450,1351
20230913,120300,4104657850,27450,27450,27450,27450,42
20230913,120200,4103504950,27450,27450,27450,27450,222
20230913,120100,4097411050,27450,27450,27450,27400,169
20230913,120000,4092772100,27450,27400,27450,27400,115
20230913,115900,4089617550,27400,27450,27450,27400,178
20230913,115800,4084731550,27450,27450,27450,27400,273
20230913,115700,4077239350,27450,27450,27450,27450,65
20230913,115600,4075455100,27400,27450,27450,27400,291
20230913,115500,4067468150,27450,27400,27450,27400,328
20230913,115400,4058464600,27400,27450,27450,27400,56
20230913,115300,4056927550,27450,27450,27450,27450,390
20230913,115200,4046222050,27450,27450,27450,27450,136
20230913,115100,4042488850,27450,27450,27450,27400,114
20230913,115000,4039359650,27450,27450,27450,27450,194
20230913,114900,4034034350,27450,27450,27450,27450,170
20230913,114800,4029367850,27450,27400,27450,27400,61
20230913,114700,4027693550,27450,27450,27450,27450,93
20230913,114600,4025140700,27450,27450,27450,27400,572
20230913,114500,4009440950,27450,27450,27450,27450,105
20230913,114400,4006558700,27450,27450,27450,27400,49
20230913,114300,4005213750,27450,27450,27450,27450,218
20230913,114200,3999229650,27400,27450,27450,27400,55
20230913,114100,3997720300,27450,27450,27450,27400,146
20230913,114000,3993713150,27450,27450,27450,27450,287
20230913,113900,3985835000,27450,27450,27450,27450,158
20230913,113800,3981497900,27450,27450,27450,27450,50
20230913,113700,3980125400,27400,27400,27450,27400,279
20230913,113600,3972467350,27450,27450,27450,27400,3164
20230913,113500,3885616150,27450,27450,27450,27450,67
20230913,113400,3883777000,27450,27450,27450,27400,275
20230913,113300,3876228400,27450,27450,27450,27400,73
20230913,113200,3874225200,27450,27450,27450,27450,141
20230913,113100,3870354750,27450,27450,27450,27400,202
20230913,113000,3864809950,27450,27500,27500,27450,402
20230913,112900,3853774500,27500,27500,27500,27500,136
20230913,112800,3850034500,27500,27500,27500,27500,60
20230913,112700,3848384500,27450,27450,27500,27450,206
20230913,112600,3842729450,27450,27500,27500,27450,108
20230913,112500,3839761900,27500,27550,27550,27450,272
20230913,112400,3832286500,27400,27400,27550,27400,3710
20230913,112300,3730514300,27400,27400,27400,27400,676
20230913,112200,3711991900,27400,27400,27400,27400,36
20230913,112100,3711005500,27400,27350,27400,27350,274
20230913,112000,3703498000,27400,27400,27400,27400,39
20230913,111900,3702429400,27350,27400,27400,27350,122
20230913,111800,3699092350,27400,27400,27400,27400,291
20230913,111700,3691118950,27400,27400,27400,27350,44
20230913,111600,3689913650,27400,27400,27400,27350,196
20230913,111500,3684546900,27400,27400,27400,27400,281
20230913,111400,3676847500,27400,27400,27400,27350,151
20230913,111300,3672710200,27400,27350,27400,27350,127
20230913,111200,3669233100,27350,27350,27400,27350,820
20230913,111100,3646805850,27350,27400,27400,27350,1853
20230913,111000,3596108400,27400,27450,27450,27400,175
20230913,110900,3591306850,27450,27450,27450,27400,2492
20230913,110800,3522921800,27500,27500,27500,27450,808
20230913,110700,3500701850,27450,27450,27450,27450,3
20230913,110600,3500619500,27500,27500,27500,27500,102
20230913,110500,3497814500,27500,27500,27500,27500,233
20230913,110400,3491407000,27500,27500,27500,27450,165
20230913,110300,3486869650,27500,27500,27500,27500,46
20230913,110200,3485604650,27500,27500,27500,27450,600
20230913,110100,3469105050,27500,27500,27500,27500,57
20230913,110000,3467537550,27500,27500,27500,27450,182
20230913,105900,3462533200,27500,27500,27500,27450,376
20230913,105800,3452202200,27500,27500,27500,27500,80
20230913,105700,3450002200,27500,27500,27500,27450,163
20230913,105600,3445519800,27500,27500,27500,27450,371
20230913,105500,3435326150,27500,27500,27500,27500,171
20230913,105400,3430623650,27500,27500,27500,27450,294
20230913,105300,3422551450,27500,27500,27500,27450,120
20230913,105200,3419251650,27500,27500,27500,27450,200
20230913,105100,3413752250,27500,27500,27500,27450,192
20230913,105000,3408474750,27500,27450,27500,27450,589
20230913,104900,3392305500,27500,27500,27500,27500,270
20230913,104800,3384880500,27500,27500,27500,27500,7
20230913,104700,3384688000,27500,27500,27500,27450,1525
20230913,104600,3342750650,27500,27500,27500,27450,1280
20230913,104500,3307595100,27500,27500,27500,27500,211
20230913,104400,3301792600,27500,27500,27500,27450,106
20230913,104300,3298878000,27450,27500,27500,27450,238
20230913,104200,3292333600,27500,27500,27500,27450,329
20230913,104100,3283294650,27500,27500,27500,27500,223
20230913,104000,3277162150,27500,27450,27500,27450,322
20230913,103900,3268310300,27450,27550,27550,27450,325
20230913,103800,3259385400,27600,27600,27600,27500,190
20230913,103700,3254157300,27600,27650,27650,27500,1910
20230913,103600,3201537200,27600,27650,27700,27600,532
20230913,103500,3186827550,27650,27700,27700,27650,293
20230913,103400,3178723200,27650,27700,27700,27650,341
20230913,103300,3169289750,27700,27750,27750,27650,435
20230913,103200,3157239550,27700,27750,27750,27700,232
20230913,103100,3150806950,27750,27700,27750,27700,600
20230913,103000,3134185500,27750,27750,27800,27700,484
20230913,102900,3120751200,27800,27700,27800,27700,3702
20230913,102800,3018205400,27700,27650,27700,27650,1735
20230913,102700,2970230000,27650,27650,27650,27600,439
20230913,102600,2958106650,27650,27700,27700,27600,370
20230913,102500,2947892800,27600,27700,27700,27600,387
20230913,102400,2937206150,27700,27600,27700,27550,3056
20230913,102300,2852731200,27600,27600,27650,27600,816
20230913,102200,2830207000,27600,27700,27700,27600,80
20230913,102100,2827996000,27650,27650,27700,27600,362
20230913,102000,2817983600,27700,27650,27700,27650,145
20230913,101900,2813972650,27650,27750,27750,27650,726
20230913,101800,2793895050,27750,27700,27750,27700,397
20230913,101700,2782886400,27700,27700,27750,27700,2468
20230913,101600,2714521900,27750,27850,27850,27700,1035
20230913,101500,2685801050,27850,27800,27850,27800,177
20230913,101400,2680878900,27850,27800,27850,27800,179
20230913,101300,2675894350,27800,27850,27850,27750,456
20230913,101200,2663217950,27850,27850,27850,27750,276
20230913,101100,2655539650,27850,27850,27850,27750,1108
20230913,101000,2624778250,27800,27800,27800,27800,679
20230913,100900,2605902050,27800,27800,27850,27750,215
20230913,100800,2599920650,27850,27850,27850,27800,565
20230913,100700,2584202050,27850,27800,27850,27800,2011
20230913,100600,2528292800,27800,27750,27800,27750,314
20230913,100500,2519578100,27750,27800,27800,27750,2307
20230913,100400,2455474900,27800,27850,27850,27750,516
20230913,100300,2441153900,27850,27800,27850,27750,1660
20230913,100200,2395011100,27850,27850,27950,27850,1073
20230913,100100,2365114500,28000,27950,28000,27850,535
20230913,100000,2350190350,28000,28000,28000,28000,224
20230913,095900,2343918350,27900,27950,28000,27900,504
20230913,095800,2329827550,27950,27950,27950,27950,50
20230913,095700,2328430050,27950,28000,28000,27950,205
20230913,095600,2322695200,28000,27950,28000,27900,362
20230913,095500,2312572300,27950,27900,27950,27850,272
20230913,095400,2304983800,27900,27900,27950,27850,500
20230913,095300,2291045300,27900,27900,28000,27900,1062
20230913,095200,2261407500,27900,27850,27900,27850,211
20230913,095100,2255524950,27900,27900,27950,27850,589
20230913,095000,2239089300,27900,28000,28000,27900,770
20230913,094900,2217603750,28000,28000,28000,27950,365
20230913,094800,2207389650,28000,28000,28000,27950,482
20230913,094700,2193905600,27950,27950,27950,27900,393
20230913,094600,2182921300,27900,27850,27950,27850,532
20230913,094500,2168078150,27900,27900,27900,27850,97
20230913,094400,2165372250,27900,27950,27950,27850,114
20230913,094300,2162191950,27900,28000,28000,27900,142
20230913,094200,2158226900,28000,27900,28000,27900,400
20230913,094100,2147032550,27900,27900,27900,27850,741
20230913,094000,2126358750,27850,27900,27900,27850,28
20230913,093900,2125577800,27900,27950,28000,27900,659
20230913,093800,2107175600,27950,27950,27950,27950,146
20230913,093700,2103094900,27950,27950,27950,27900,83
20230913,093600,2100775550,27950,28050,28100,27900,1407
20230913,093500,2061375350,28050,27900,28050,27900,973
20230913,093400,2034148650,27850,27850,27900,27850,679
20230913,093300,2015220650,27850,28050,28050,27800,2011
20230913,093200,1959110550,28050,28100,28100,28000,404
20230913,093100,1947788450,28100,28100,28150,28000,433
20230913,093000,1935637750,28100,28100,28100,28050,331
20230913,092900,1926346650,28100,28150,28150,28100,376
20230913,092800,1915780900,28100,28100,28150,28100,160
20230913,092700,1911280050,28100,28100,28150,28100,900
20230913,092600,1885973600,28100,28150,28200,28000,2660
20230913,092500,1811312050,28150,28200,28300,28150,5261
20230913,092400,1662735300,28250,28200,28250,28150,1548
20230913,092300,1619050150,28200,28250,28250,28050,1516
20230913,092200,1576365400,28250,28300,28300,28250,1433
20230913,092100,1535856850,28300,28300,28300,28250,1234
20230913,092000,1500937900,28300,28250,28350,28250,4334
20230913,091900,1378222700,28300,28200,28300,28200,2657
20230913,091800,1303195200,28200,28250,28250,28200,1338
20230913,091700,1265421150,28250,28150,28250,28050,3808
20230913,091600,1158027750,28200,28200,28200,28050,3320
20230913,091500,1064423200,28200,28150,28200,28050,921
20230913,091400,1038470500,28200,28250,28250,28100,1629
20230913,091300,992572600,28200,28150,28350,28100,7460
20230913,091200,781582550,28150,28100,28200,28050,2678
20230913,091100,706283800,28100,28050,28100,28050,927
20230913,091000,680275550,28050,28050,28050,27900,1670
20230913,090900,633635800,28050,28100,28100,28000,778
20230913,090800,611800500,28000,28000,28100,27950,2832
20230913,090700,532440200,28050,27850,28050,27850,1640
20230913,090600,486613650,27800,27950,27950,27800,2236
20230913,090500,424258700,27950,27900,28000,27900,1270
20230913,090400,388731000,27750,27850,28050,27750,3037
20230913,090300,303837100,27850,27850,27850,27800,916
20230913,090200,278348450,27800,27700,27850,27700,6931
20230913,090100,85642550,27700,27650,27750,27650,2261
20230913,090000,22981150,27550,27500,27550,27500,812