stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193100,24451161950,30400,30400,30400,30400,91026
20230914,193000,24451161950,30400,30400,30400,30400,0
20230914,192900,24451161950,30400,30400,30400,30400,0
20230914,192800,24451161950,30400,30400,30400,30400,0
20230914,192700,24451161950,30400,30400,30400,30400,0
20230914,192600,24451161950,30400,30400,30400,30400,0
20230914,192500,24451161950,30400,30400,30400,30400,0
20230914,192400,24451161950,30400,30400,30400,30400,0
20230914,192300,24451161950,30400,30400,30400,30400,0
20230914,192200,24451161950,30400,30400,30400,30400,0
20230914,192100,24451161950,30400,30400,30400,30400,0
20230914,192000,24451161950,30400,30400,30400,30400,0
20230914,191900,24451161950,30400,30400,30400,30400,0
20230914,191800,24451161950,30400,30400,30400,30400,0
20230914,191700,24451161950,30400,30400,30400,30400,0
20230914,191600,24451161950,30400,30400,30400,30400,0
20230914,191500,24451161950,30400,30400,30400,30400,0
20230914,191400,24451161950,30400,30400,30400,30400,0
20230914,191300,24451161950,30400,30400,30400,30400,0
20230914,191200,24451161950,30400,30400,30400,30400,0
20230914,191100,24451161950,30400,30400,30400,30400,0
20230914,191000,24451161950,30400,30400,30400,30400,0
20230914,190900,24451161950,30400,30400,30400,30400,0
20230914,190800,24451161950,30400,30400,30400,30400,0
20230914,190700,24451161950,30400,30400,30400,30400,0
20230914,190600,24451161950,30400,30400,30400,30400,0
20230914,190500,24451161950,30400,30400,30400,30400,0
20230914,190400,24451161950,30400,30400,30400,30400,0
20230914,190300,24451161950,30400,30400,30400,30400,0
20230914,190200,24451161950,30400,30400,30400,30400,0
20230914,190100,24451161950,30400,30400,30400,30400,91026
20230914,190000,24451161950,30400,30400,30400,30400,0
20230914,185900,24451161950,30400,30400,30400,30400,0
20230914,185800,24451161950,30400,30400,30400,30400,0
20230914,185700,24451161950,30400,30400,30400,30400,0
20230914,185600,24451161950,30400,30400,30400,30400,0
20230914,185500,24451161950,30400,30400,30400,30400,0
20230914,185400,24451161950,30400,30400,30400,30400,0
20230914,185300,24451161950,30400,30400,30400,30400,0
20230914,185200,24451161950,30400,30400,30400,30400,0
20230914,185100,24451161950,30400,30400,30400,30400,0
20230914,185000,24451161950,30400,30400,30400,30400,0
20230914,184900,24451161950,30400,30400,30400,30400,0
20230914,184800,24451161950,30400,30400,30400,30400,0
20230914,184700,24451161950,30400,30400,30400,30400,0
20230914,184600,24451161950,30400,30400,30400,30400,0
20230914,184500,24451161950,30400,30400,30400,30400,0
20230914,184400,24451161950,30400,30400,30400,30400,0
20230914,184300,24451161950,30400,30400,30400,30400,0
20230914,184200,24451161950,30400,30400,30400,30400,0
20230914,184100,24451161950,30400,30400,30400,30400,0
20230914,184000,24451161950,30400,30400,30400,30400,0
20230914,183900,24451161950,30400,30400,30400,30400,0
20230914,183800,24451161950,30400,30400,30400,30400,0
20230914,183700,24451161950,30400,30400,30400,30400,0
20230914,183600,24451161950,30400,30400,30400,30400,0
20230914,183500,24451161950,30400,30400,30400,30400,0
20230914,183400,24451161950,30400,30400,30400,30400,0
20230914,183300,24451161950,30400,30400,30400,30400,0
20230914,183200,24451161950,30400,30400,30400,30400,0
20230914,183100,24451161950,30400,30400,30400,30400,91026
20230914,183000,24451161950,30400,30400,30400,30400,0
20230914,182900,24451161950,30400,30400,30400,30400,0
20230914,182800,24451161950,30400,30400,30400,30400,0
20230914,182700,24451161950,30400,30400,30400,30400,0
20230914,182600,24451161950,30400,30400,30400,30400,0
20230914,182500,24451161950,30400,30400,30400,30400,0
20230914,182400,24451161950,30400,30400,30400,30400,0
20230914,182300,24451161950,30400,30400,30400,30400,0
20230914,182200,24451161950,30400,30400,30400,30400,0
20230914,182100,24451161950,30400,30400,30400,30400,0
20230914,182000,24451161950,30400,30400,30400,30400,0
20230914,181900,24451161950,30400,30400,30400,30400,0
20230914,181800,24451161950,30400,30400,30400,30400,0
20230914,181700,24451161950,30400,30400,30400,30400,0
20230914,181600,24451161950,30400,30400,30400,30400,0
20230914,181500,24451161950,30400,30400,30400,30400,0
20230914,181400,24451161950,30400,30400,30400,30400,0
20230914,181300,24451161950,30400,30400,30400,30400,0
20230914,181200,24451161950,30400,30400,30400,30400,0
20230914,181100,24451161950,30400,30400,30400,30400,0
20230914,181000,24451161950,30400,30400,30400,30400,0
20230914,180900,24451161950,30400,30400,30400,30400,0
20230914,180800,24451161950,30400,30400,30400,30400,0
20230914,180700,24451161950,30400,30400,30400,30400,0
20230914,180600,24451161950,30400,30400,30400,30400,0
20230914,180500,24451161950,30400,30400,30400,30400,0
20230914,180400,24451161950,30400,30400,30400,30400,0
20230914,180300,24451161950,30400,30400,30400,30400,0
20230914,180200,24451161950,30400,30400,30400,30400,0
20230914,180100,24451161950,30400,30400,30400,30400,91026
20230914,180000,24451161950,30400,30400,30400,30400,0
20230914,175900,24451161950,30400,30400,30400,30400,0
20230914,175800,24451161950,30400,30400,30400,30400,0
20230914,175700,24451161950,30400,30400,30400,30400,0
20230914,175600,24451161950,30400,30400,30400,30400,0
20230914,175500,24451161950,30400,30400,30400,30400,0
20230914,175400,24451161950,30400,30400,30400,30400,0
20230914,175300,24451161950,30400,30400,30400,30400,0
20230914,175200,24451161950,30400,30400,30400,30400,0
20230914,175100,24451161950,30400,30400,30400,30400,0
20230914,175000,24451161950,30400,30400,30400,30400,0
20230914,174900,24451161950,30400,30400,30400,30400,0
20230914,174800,24451161950,30400,30400,30400,30400,0
20230914,174700,24451161950,30400,30400,30400,30400,0
20230914,174600,24451161950,30400,30400,30400,30400,0
20230914,174500,24451161950,30400,30400,30400,30400,0
20230914,174400,24451161950,30400,30400,30400,30400,0
20230914,174300,24451161950,30400,30400,30400,30400,0
20230914,174200,24451161950,30400,30400,30400,30400,0
20230914,174100,24451161950,30400,30400,30400,30400,0
20230914,174000,24451161950,30400,30400,30400,30400,0
20230914,173900,24451161950,30400,30400,30400,30400,0
20230914,173800,24451161950,30400,30400,30400,30400,0
20230914,173700,24451161950,30400,30400,30400,30400,0
20230914,173600,24451161950,30400,30400,30400,30400,0
20230914,173500,24451161950,30400,30400,30400,30400,0
20230914,173400,24451161950,30400,30400,30400,30400,0
20230914,173300,24451161950,30400,30400,30400,30400,0
20230914,173200,24451161950,30400,30400,30400,30400,0
20230914,173100,24451161950,30400,30400,30400,30400,91026
20230914,173000,24451161950,30400,30400,30400,30400,0
20230914,172900,24451161950,30400,30400,30400,30400,0
20230914,172800,24451161950,30400,30400,30400,30400,0
20230914,172700,24451161950,30400,30400,30400,30400,0
20230914,172600,24451161950,30400,30400,30400,30400,0
20230914,172500,24451161950,30400,30400,30400,30400,0
20230914,172400,24451161950,30400,30400,30400,30400,0
20230914,172300,24451161950,30400,30400,30400,30400,0
20230914,172200,24451161950,30400,30400,30400,30400,0
20230914,172100,24451161950,30400,30400,30400,30400,0
20230914,172000,24451161950,30400,30400,30400,30400,0
20230914,171900,24451161950,30400,30400,30400,30400,0
20230914,171800,24451161950,30400,30400,30400,30400,0
20230914,171700,24451161950,30400,30400,30400,30400,0
20230914,171600,24451161950,30400,30400,30400,30400,0
20230914,171500,24451161950,30400,30400,30400,30400,0
20230914,171400,24451161950,30400,30400,30400,30400,0
20230914,171300,24451161950,30400,30400,30400,30400,0
20230914,171200,24451161950,30400,30400,30400,30400,0
20230914,171100,24451161950,30400,30400,30400,30400,0
20230914,171000,24451161950,30400,30400,30400,30400,0
20230914,170900,24451161950,30400,30400,30400,30400,0
20230914,170800,24451161950,30400,30400,30400,30400,0
20230914,170700,24451161950,30400,30400,30400,30400,0
20230914,170600,24451161950,30400,30400,30400,30400,0
20230914,170500,24451161950,30400,30400,30400,30400,0
20230914,170400,24451161950,30400,30400,30400,30400,0
20230914,170300,24451161950,30400,30400,30400,30400,0
20230914,170200,24451161950,30400,30400,30400,30400,0
20230914,170100,24451161950,30400,30400,30400,30400,91026
20230914,170000,24451161950,30400,30400,30400,30400,0
20230914,165900,24451161950,30400,30400,30400,30400,0
20230914,165800,24451161950,30400,30400,30400,30400,0
20230914,165700,24451161950,30400,30400,30400,30400,0
20230914,165600,24451161950,30400,30400,30400,30400,0
20230914,165500,24451161950,30400,30400,30400,30400,0
20230914,165400,24451161950,30400,30400,30400,30400,0
20230914,165300,24451161950,30400,30400,30400,30400,0
20230914,165200,24451161950,30400,30400,30400,30400,0
20230914,165100,24451161950,30400,30400,30400,30400,0
20230914,165000,24451161950,30400,30400,30400,30400,0
20230914,164900,24451161950,30400,30400,30400,30400,0
20230914,164800,24451161950,30400,30400,30400,30400,0
20230914,164700,24451161950,30400,30400,30400,30400,0
20230914,164600,24451161950,30400,30400,30400,30400,0
20230914,164500,24451161950,30400,30400,30400,30400,0
20230914,164400,24451161950,30400,30400,30400,30400,0
20230914,164300,24451161950,30400,30400,30400,30400,0
20230914,164200,24451161950,30400,30400,30400,30400,0
20230914,164100,24451161950,30400,30400,30400,30400,0
20230914,164000,24451161950,30400,30400,30400,30400,0
20230914,163900,24451161950,30400,30400,30400,30400,0
20230914,163800,24451161950,30400,30400,30400,30400,0
20230914,163700,24451161950,30400,30400,30400,30400,0
20230914,163600,24451161950,30400,30400,30400,30400,0
20230914,163500,24451161950,30400,30400,30400,30400,0
20230914,163400,24451161950,30400,30400,30400,30400,0
20230914,163300,24451161950,30400,30400,30400,30400,0
20230914,163200,24451161950,30400,30400,30400,30400,0
20230914,163100,24451161950,30400,30400,30400,30400,91026
20230914,163000,24451161950,30400,30400,30400,30400,0
20230914,162900,24451161950,30400,30400,30400,30400,0
20230914,162800,24451161950,30400,30400,30400,30400,0
20230914,162700,24451161950,30400,30400,30400,30400,0
20230914,162600,24451161950,30400,30400,30400,30400,0
20230914,162500,24451161950,30400,30400,30400,30400,0
20230914,162400,24451161950,30400,30400,30400,30400,0
20230914,162300,24451161950,30400,30400,30400,30400,0
20230914,162200,24451161950,30400,30400,30400,30400,0
20230914,162100,24451161950,30400,30400,30400,30400,0
20230914,162000,24451161950,30400,30400,30400,30400,0
20230914,161900,24451161950,30400,30400,30400,30400,0
20230914,161800,24451161950,30400,30400,30400,30400,0
20230914,161700,24451161950,30400,30400,30400,30400,0
20230914,161600,24451161950,30400,30400,30400,30400,0
20230914,161500,24451161950,30400,30400,30400,30400,0
20230914,161400,24451161950,30400,30400,30400,30400,0
20230914,161300,24451161950,30400,30400,30400,30400,0
20230914,161200,24451161950,30400,30400,30400,30400,0
20230914,161100,24451161950,30400,30400,30400,30400,0
20230914,161000,24451161950,30400,30400,30400,30400,0
20230914,160900,24451161950,30400,30400,30400,30400,0
20230914,160800,24451161950,30400,30400,30400,30400,0
20230914,160700,24451161950,30400,30400,30400,30400,0
20230914,160600,24451161950,30400,30400,30400,30400,0
20230914,160500,24451161950,30400,30400,30400,30400,0
20230914,160400,24451161950,30400,30400,30400,30400,0
20230914,160300,24451161950,30400,30400,30400,30400,0
20230914,160200,24451161950,30400,30400,30400,30400,0
20230914,160100,24451161950,30400,30400,30400,30400,91026
20230914,160000,24451161950,30400,30400,30400,30400,0
20230914,155900,24451161950,30400,30400,30400,30400,0
20230914,155800,24451161950,30400,30400,30400,30400,0
20230914,155700,24451161950,30400,30400,30400,30400,0
20230914,155600,24451161950,30400,30400,30400,30400,0
20230914,155500,24451161950,30400,30400,30400,30400,0
20230914,155400,24451161950,30400,30400,30400,30400,0
20230914,155300,24451161950,30400,30400,30400,30400,0
20230914,155200,24451161950,30400,30400,30400,30400,0
20230914,155100,24451161950,30400,30400,30400,30400,0
20230914,155000,24451161950,30400,30400,30400,30400,0
20230914,154900,24451161950,30400,30400,30400,30400,0
20230914,154800,24451161950,30400,30400,30400,30400,0
20230914,154700,24451161950,30400,30400,30400,30400,0
20230914,154600,24451161950,30400,30400,30400,30400,0
20230914,154500,24451161950,30400,30400,30400,30400,0
20230914,154400,24451161950,30400,30400,30400,30400,0
20230914,154300,24451161950,30400,30400,30400,30400,0
20230914,154200,24451161950,30400,30400,30400,30400,0
20230914,154100,24451161950,30400,30400,30400,30400,0
20230914,154000,24451161950,30400,30400,30400,30400,0
20230914,153900,24451161950,30400,30400,30400,30400,0
20230914,153800,24451161950,30400,30400,30400,30400,0
20230914,153700,24451161950,30400,30400,30400,30400,0
20230914,153600,24451161950,30400,30400,30400,30400,0
20230914,153500,24451161950,30400,30400,30400,30400,0
20230914,153400,24451161950,30400,30400,30400,30400,0
20230914,153300,24451161950,30400,30400,30400,30400,0
20230914,153200,24451161950,30400,30400,30400,30400,0
20230914,153100,24451161950,30400,30400,30400,30400,91026
20230914,153000,24451161950,30400,30400,30400,30400,91026
20230914,152900,21683971550,30150,30150,30150,30150,0
20230914,152800,21683971550,30150,30150,30150,30150,0
20230914,152700,21683971550,30150,30150,30150,30150,0
20230914,152600,21683971550,30150,30150,30150,30150,0
20230914,152500,21683971550,30150,30150,30150,30150,0
20230914,152400,21683971550,30150,30150,30150,30150,0
20230914,152300,21683971550,30150,30150,30150,30150,0
20230914,152200,21683971550,30150,30150,30150,30150,0
20230914,152100,21683971550,30150,30150,30150,30150,0
20230914,152000,21683971550,30150,30150,30150,30150,0
20230914,151900,21683971550,30150,30250,30300,30150,1614
20230914,151800,21635234300,30250,30250,30300,30250,1033
20230914,151700,21603983900,30300,30350,30350,30250,1352
20230914,151600,21563010650,30300,30350,30400,30250,2024
20230914,151500,21501619300,30350,30350,30400,30300,2812
20230914,151400,21416284300,30350,30300,30400,30300,2245
20230914,151300,21348135450,30350,30250,30400,30250,3099
20230914,151200,21254112350,30300,30300,30350,30250,3097
20230914,151100,21160168350,30300,30300,30350,30250,3846
20230914,151000,21043609100,30300,30250,30350,30200,12338
20230914,150900,20670097850,30200,30150,30250,30150,3257
20230914,150800,20571745550,30200,30150,30250,30100,1713
20230914,150700,20520029800,30150,30200,30200,30150,2351
20230914,150600,20449044050,30150,30150,30200,30100,1933
20230914,150500,20390728750,30150,30200,30200,30100,1777
20230914,150400,20337100850,30150,30150,30200,30100,3206
20230914,150300,20240410100,30100,30100,30150,30050,3171
20230914,150200,20144841400,30050,30100,30150,30050,2013
20230914,150100,20084229200,30100,30100,30150,30050,2096
20230914,150000,20021166250,30100,30050,30100,30000,1167
20230914,145900,19986051450,30050,30000,30100,30000,1587
20230914,145800,19938332050,30050,30050,30100,30050,839
20230914,145700,19913095650,30050,30150,30150,30050,1225
20230914,145600,19876186900,30100,30150,30150,30050,958
20230914,145500,19847327950,30100,30100,30150,30050,1253
20230914,145400,19809601450,30050,30100,30100,30050,1238
20230914,145300,19772354050,30100,30050,30150,30050,1112
20230914,145200,19738904550,30100,30100,30100,30050,1468
20230914,145100,19694740050,30050,30100,30100,30050,764
20230914,145000,19671760350,30050,30100,30100,30050,871
20230914,144900,19645565750,30100,30050,30150,30050,1409
20230914,144800,19603173650,30050,30100,30100,30050,1367
20230914,144700,19562038850,30050,30050,30100,30000,1926
20230914,144600,19504098850,30000,30050,30050,30000,1038
20230914,144500,19472930250,30000,30100,30100,30000,1069
20230914,144400,19440809800,30050,30050,30100,30000,860
20230914,144300,19414977550,30050,30050,30100,30000,1077
20230914,144200,19382591550,30050,30050,30100,30000,759
20230914,144100,19359769300,30050,30050,30100,30000,1125
20230914,144000,19325968400,30100,30050,30100,30000,1372
20230914,143900,19284720600,30050,30100,30100,30000,1234
20230914,143800,19247625500,30050,30050,30100,30000,773
20230914,143700,19224391550,30000,30000,30050,29950,888
20230914,143600,19197724700,30000,30050,30100,30000,1043
20230914,143500,19166400350,30050,30050,30100,30000,1277
20230914,143400,19128019400,30100,30100,30100,30050,2164
20230914,143300,19062976450,30100,30000,30100,30000,1782
20230914,143200,19009433400,30000,30000,30050,29950,1227
20230914,143100,18972603150,30050,30000,30050,29950,835
20230914,143000,18947554000,30050,30100,30100,30000,1288
20230914,142900,18908846700,30100,30100,30100,30000,1011
20230914,142800,18878455950,30100,30050,30100,29950,3326
20230914,142700,18778589600,30050,30150,30150,30050,1020
20230914,142600,18747900250,30150,30100,30150,30050,836
20230914,142500,18722743600,30100,30150,30150,29950,3443
20230914,142400,18619313800,30100,30150,30150,30050,1133
20230914,142300,18585196900,30150,30100,30150,30100,772
20230914,142200,18561945650,30100,30150,30150,30100,1013
20230914,142100,18531424350,30150,30150,30200,30100,2164
20230914,142000,18466218900,30150,30150,30200,30100,1714
20230914,141900,18414525750,30150,30250,30250,30150,1085
20230914,141800,18381750200,30250,30250,30300,30250,833
20230914,141700,18356530100,30200,30250,30300,30150,939
20230914,141600,18328132500,30250,30200,30250,30150,2056
20230914,141500,18265992300,30200,30250,30250,30150,1426
20230914,141400,18222898750,30250,30200,30300,30200,798
20230914,141300,18198770950,30200,30250,30300,30200,1001
20230914,141200,18168470550,30250,30250,30300,30200,974
20230914,141100,18138980500,30250,30250,30300,30200,1178
20230914,141000,18103345950,30250,30250,30300,30200,1497
20230914,140900,18058071500,30250,30200,30300,30200,1010
20230914,140800,18027502000,30250,30300,30300,30250,996
20230914,140700,17997347800,30300,30250,30300,30200,1283
20230914,140600,17958533100,30200,30300,30300,30200,1853
20230914,140500,17902501100,30250,30300,30300,30200,2473
20230914,140400,17827680000,30300,30200,30300,30200,1361
20230914,140300,17786492750,30250,30300,30300,30200,1155
20230914,140200,17751534200,30300,30250,30300,30250,1029
20230914,140100,17720369550,30300,30250,30300,30250,1457
20230914,140000,17676257050,30250,30300,30300,30200,1047
20230914,135900,17644554850,30250,30300,30300,30250,972
20230914,135800,17615128050,30300,30200,30300,30200,1739
20230914,135700,17562549750,30200,30300,30300,30200,1363
20230914,135600,17521296600,30300,30250,30300,30200,2108
20230914,135500,17457513700,30250,30250,30300,30200,2196
20230914,135400,17391111750,30300,30300,30350,30250,2299
20230914,135300,17321449700,30350,30400,30400,30300,2014
20230914,135200,17260287850,30400,30300,30450,30300,13873
20230914,135100,16838430250,30300,30250,30300,30200,7275
20230914,135000,16618132700,30300,30150,30300,30150,8576
20230914,134900,16358903400,30150,30100,30150,30000,6284
20230914,134800,16169696750,30000,30050,30100,30000,5648
20230914,134700,15999839850,30050,30100,30100,30000,1591
20230914,134600,15952028600,30000,29950,30100,29950,5157
20230914,134500,15797119100,30000,29950,30000,29950,749
20230914,134400,15774673300,29950,30000,30050,29950,680
20230914,134300,15754275200,30050,30050,30050,30000,3265
20230914,134200,15656286550,30050,30000,30050,30000,1317
20230914,134100,15616743700,30050,30050,30050,30000,1080
20230914,134000,15584315000,30050,30000,30100,30000,2726
20230914,133900,15502419100,30050,30000,30050,30000,928
20230914,133800,15474555400,30000,30050,30050,30000,458
20230914,133700,15460810450,30050,30100,30100,29950,1959
20230914,133600,15401983550,30050,30000,30100,30000,2979
20230914,133500,15312408800,30000,30000,30100,30000,1429
20230914,133400,15269482300,30050,30000,30100,30000,1890
20230914,133300,15212737050,30000,30050,30100,30000,1673
20230914,133200,15162460450,30050,30050,30100,30050,1511
20230914,133100,15117021200,30050,30100,30100,30050,2421
20230914,133000,15044250250,30050,30050,30100,30000,2921
20230914,132900,14956435150,30050,30000,30050,30000,2146
20230914,132800,14891970450,30050,29950,30050,29950,13638
20230914,132700,14482746200,29950,30000,30000,29950,1775
20230914,132600,14429517050,29950,30000,30000,29950,2496
20230914,132500,14354669950,29950,29900,30000,29900,5662
20230914,132400,14185086650,29900,29950,29950,29900,2061
20230914,132300,14123388550,29950,29900,29950,29900,1573
20230914,132200,14076289250,29950,29900,29950,29900,775
20230914,132100,14053088800,29900,29950,29950,29900,2279
20230914,132000,13984888950,29950,29900,29950,29850,3297
20230914,131900,13886177800,29850,29900,29950,29850,7326
20230914,131800,13666977350,29900,29900,29900,29850,1690
20230914,131700,13616459200,29850,29900,29900,29850,1291
20230914,131600,13577893150,29900,29900,29900,29850,1304
20230914,131500,13538909900,29900,29900,29900,29850,1346
20230914,131400,13498675550,29900,29900,29900,29850,1923
20230914,131300,13441251550,29900,29950,29950,29850,3263
20230914,131200,13343616200,29950,29750,29950,29750,9352
20230914,131100,13064148250,29800,29850,29900,29750,5011
20230914,131000,12914688350,29900,29900,29900,29850,2158
20230914,130900,12850235750,29850,29900,29900,29850,1029
20230914,130800,12819491650,29850,29850,29900,29850,1431
20230914,130700,12776758900,29850,29850,29850,29800,770
20230914,130600,12753781600,29800,29850,29900,29800,1454
20230914,130500,12710373000,29850,29850,29900,29850,908
20230914,130400,12683233050,29900,29800,29900,29800,903
20230914,130300,12656283350,29800,29850,29850,29800,1563
20230914,130200,12609634000,29800,29800,29850,29750,982
20230914,130100,12580355350,29750,29750,29800,29750,513
20230914,130000,12565077250,29750,29750,29800,29700,933
20230914,125900,12537295850,29800,29850,29850,29800,565
20230914,125800,12520457600,29800,29800,29850,29800,259
20230914,125700,12512729450,29800,29800,29850,29750,435
20230914,125600,12499755250,29850,29800,29850,29800,105
20230914,125500,12496624750,29750,29800,29850,29750,968
20230914,125400,12467736600,29800,29850,29850,29750,222
20230914,125300,12461123500,29800,29850,29850,29800,900
20230914,125200,12434263600,29850,29850,29900,29850,621
20230914,125100,12415723450,29900,29850,29900,29850,1015
20230914,125000,12385406900,29850,29850,29850,29800,760
20230914,124900,12362729500,29850,29800,29850,29800,493
20230914,124800,12348015700,29850,29750,29850,29700,4072
20230914,124700,12226660800,29800,29750,29800,29750,859
20230914,124600,12201095150,29800,29800,29800,29750,345
20230914,124500,12190820000,29750,29800,29800,29750,337
20230914,124400,12180792450,29750,29800,29800,29750,45
20230914,124300,12179451700,29750,29750,29800,29750,373
20230914,124200,12168344600,29800,29800,29800,29750,95
20230914,124100,12165513700,29800,29800,29800,29750,180
20230914,124000,12160150100,29750,29800,29800,29750,280
20230914,123900,12151811900,29750,29750,29800,29750,926
20230914,123800,12124259500,29800,29800,29800,29750,159
20230914,123700,12119522300,29800,29800,29800,29750,110
20230914,123600,12116244950,29800,29750,29800,29700,290
20230914,123500,12107611700,29750,29800,29800,29700,331
20230914,123400,12097765000,29750,29750,29800,29700,107
20230914,123300,12094581750,29800,29750,29800,29750,601
20230914,123200,12076692700,29800,29750,29800,29750,181
20230914,123100,12071302700,29750,29800,29800,29750,302
20230914,123000,12062310850,29800,29800,29850,29750,914
20230914,122900,12035077850,29850,29800,29850,29800,476
20230914,122800,12020891300,29850,29850,29850,29800,395
20230914,122700,12009111650,29850,29700,29850,29700,5066
20230914,122600,11858327250,29700,29700,29750,29650,830
20230914,122500,11833677650,29700,29700,29750,29700,198
20230914,122400,11827793150,29750,29800,29800,29700,101
20230914,122300,11824786500,29750,29750,29800,29750,596
20230914,122200,11807034350,29750,29750,29750,29700,376
20230914,122100,11795859900,29800,29700,29800,29700,360
20230914,122000,11785143050,29700,29800,29800,29700,224
20230914,121900,11778474000,29750,29700,29750,29650,354
20230914,121800,11767954100,29750,29750,29800,29550,652
20230914,121700,11748571400,29750,29650,29750,29600,82
20230914,121600,11746136150,29750,29750,29800,29700,871
20230914,121500,11720216850,29750,29600,29750,29600,1584
20230914,121400,11673180750,29650,29650,29650,29600,178
20230914,121300,11667903100,29600,29550,29650,29550,330
20230914,121200,11658137050,29550,29600,29650,29550,178
20230914,121100,11652868250,29600,29600,29700,29550,1599
20230914,121000,11605484750,29650,29650,29650,29600,990
20230914,120900,11576168500,29650,29750,29750,29450,6584
20230914,120800,11381423950,29750,29700,29750,29700,241
20230914,120700,11374265250,29750,29800,29800,29750,237
20230914,120600,11367214000,29750,29700,29800,29700,217
20230914,120500,11360755400,29750,29700,29750,29700,715
20230914,120400,11339484500,29750,29750,29800,29750,98
20230914,120300,11336566950,29750,29750,29750,29700,448
20230914,120200,11323241350,29700,29750,29750,29700,129
20230914,120100,11319409300,29750,29750,29750,29700,621
20230914,120000,11300935400,29750,29700,29750,29700,390
20230914,115900,11289350550,29700,29800,29800,29700,766
20230914,115800,11266587750,29700,29800,29800,29700,93
20230914,115700,11263820900,29800,29750,29800,29700,180
20230914,115600,11258468050,29700,29700,29800,29700,750
20230914,115500,11236156250,29750,29750,29750,29700,667
20230914,115400,11216320350,29750,29700,29750,29700,144
20230914,115300,11212037250,29700,29750,29750,29700,512
20230914,115200,11196827200,29750,29700,29750,29700,117
20230914,115100,11193349800,29750,29700,29750,29650,838
20230914,115000,11168470400,29650,29750,29750,29650,340
20230914,114900,11158374000,29700,29650,29700,29650,1036
20230914,114800,11127612550,29600,29700,29700,29600,1562
20230914,114700,11081299550,29700,29750,29750,29700,174
20230914,114600,11076128750,29700,29700,29700,29700,537
20230914,114500,11060179850,29700,29750,29750,29700,227
20230914,114400,11053432200,29700,29750,29750,29700,536
20230914,114300,11037497300,29750,29750,29800,29750,280
20230914,114200,11029164550,29750,29800,29800,29750,306
20230914,114100,11020057200,29800,29750,29800,29700,232
20230914,114000,11013155600,29750,29750,29800,29700,844
20230914,113900,10988027350,29750,29800,29800,29700,293
20230914,113800,10979304300,29800,29650,29800,29650,1374
20230914,113700,10938417550,29700,29750,29750,29650,919
20230914,113600,10911125600,29750,29800,29800,29750,1861
20230914,113500,10855674700,29800,29700,29800,29650,1539
20230914,113400,10809908100,29700,29700,29800,29700,882
20230914,113300,10783687900,29750,29800,29800,29700,845
20230914,113200,10758554500,29800,29800,29850,29700,1104
20230914,113100,10725679100,29800,29850,29850,29750,751
20230914,113000,10703289850,29800,29850,29900,29750,1707
20230914,112900,10652341800,29900,30050,30050,29750,2321
20230914,112800,10582847150,30050,30050,30100,30000,6484
20230914,112700,10387885700,30050,30050,30100,29950,7578
20230914,112600,10160000950,30100,30000,30100,29950,16761
20230914,112500,9656810800,29950,29950,30000,29800,9741
20230914,112400,9365018400,29950,29900,29950,29850,8793
20230914,112300,9101806050,29900,29900,29900,29850,8361
20230914,112200,8851926050,29900,29800,29900,29800,8120
20230914,112100,8609391550,29850,29750,29850,29750,6683
20230914,112000,8410230550,29800,29650,29800,29650,6918
20230914,111900,8204336250,29700,29600,29750,29550,4951
20230914,111800,8057410900,29600,29650,29700,29600,2853
20230914,111700,7972754600,29700,29700,29700,29650,4549
20230914,111600,7837660650,29700,29600,29700,29600,4007
20230914,111500,7718898100,29600,29550,29600,29550,7371
20230914,111400,7500802500,29550,29550,29600,29550,1451
20230914,111300,7457914000,29600,29450,29600,29450,21787
20230914,111200,6815048100,29450,29450,29500,29400,7355
20230914,111100,6598419850,29400,29400,29450,29350,5093
20230914,111000,6448712000,29350,29400,29400,29350,364
20230914,110900,6438019800,29400,29350,29400,29350,974
20230914,110800,6409421100,29400,29350,29400,29300,1830
20230914,110700,6355699750,29350,29300,29350,29250,11382
20230914,110600,6022130100,29300,29300,29300,29250,784
20230914,110500,5999168900,29300,29300,29300,29250,549
20230914,110400,5983084950,29250,29250,29300,29250,182
20230914,110300,5977754400,29250,29250,29300,29250,530
20230914,110200,5962229500,29250,29200,29300,29200,4160
20230914,110100,5840577300,29200,29200,29200,29150,4196
20230914,110000,5718059100,29150,29150,29200,29150,952
20230914,105900,5690306600,29150,29100,29150,29050,2161
20230914,105800,5627415900,29050,29050,29100,29050,288
20230914,105700,5619046050,29050,29050,29050,29050,230
20230914,105600,5612364550,29050,29050,29050,29000,1219
20230914,105500,5576953600,29050,29050,29050,29050,347
20230914,105400,5566873250,29050,28950,29050,28950,2161
20230914,105300,5504206950,29000,29000,29000,28950,451
20230914,105200,5491142200,29000,28950,29000,28950,80
20230914,105100,5488822900,28950,29000,29000,28950,355
20230914,105000,5478528400,29000,28950,29000,28950,427
20230914,104900,5466158700,28950,28950,29000,28950,409
20230914,104800,5454316950,28850,28900,28950,28850,352
20230914,104700,5444150050,28900,28950,28950,28850,2824
20230914,104600,5362542800,28950,28900,28950,28900,266
20230914,104500,5354847200,28950,28900,28950,28900,109
20230914,104400,5351694600,28900,28850,28900,28850,196
20230914,104300,5346036200,28950,28900,28950,28850,1536
20230914,104200,5301646600,28950,28900,28950,28900,162
20230914,104100,5296960500,28900,28900,28950,28900,298
20230914,104000,5288337200,28950,28950,28950,28900,156
20230914,103900,5283821300,28950,29000,29000,28950,448
20230914,103800,5270846800,29000,29000,29000,28950,723
20230914,103700,5249881950,29000,28950,29000,28950,1630
20230914,103600,5202673350,28950,28950,28950,28950,165
20230914,103500,5197896600,28950,28950,28950,28900,203
20230914,103400,5192025100,28950,28900,28950,28900,418
20230914,103300,5179932450,28900,28900,28950,28900,2315
20230914,103200,5112943550,28950,29000,29000,28950,1510
20230914,103100,5069223250,29000,29000,29000,28950,1564
20230914,103000,5023872200,29000,29000,29000,29000,208
20230914,102900,5017840200,28950,29000,29000,28950,215
20230914,102800,5011613050,29000,28950,29000,28950,391
20230914,102700,5000283850,29000,28950,29000,28950,1591
20230914,102600,4954221050,28950,29000,29000,28950,75
20230914,102500,4952046250,29000,28950,29000,28950,206
20230914,102400,4946074600,28950,29000,29000,28950,50
20230914,102300,4944625000,28950,29000,29000,28950,155
20230914,102200,4940130050,29000,29000,29000,29000,604
20230914,102100,4922614050,29000,29000,29000,28950,137
20230914,102000,4918644050,29000,29000,29000,28950,91
20230914,101900,4916007450,29000,28950,29000,28950,187
20230914,101800,4910584500,28950,29000,29000,28950,344
20230914,101700,4900614250,28950,29000,29000,28950,462
20230914,101600,4887216550,29050,29000,29050,29000,520
20230914,101500,4872116000,29000,29000,29050,28950,1305
20230914,101400,4834271250,29000,29000,29000,28950,1501
20230914,101300,4790748450,29000,28900,29000,28900,628
20230914,101200,4772588650,28900,29000,29000,28900,364
20230914,101100,4762051250,29000,28950,29000,28950,201
20230914,101000,4756230100,28950,29000,29000,28950,182
20230914,100900,4750957300,29000,29000,29000,28950,203
20230914,100800,4745075700,29000,29050,29050,29000,239
20230914,100700,4738142700,29050,29050,29050,28950,572
20230914,100600,4721576100,29000,29000,29050,28950,585
20230914,100500,4704609100,28950,29000,29050,28950,406
20230914,100400,4692838050,29050,29000,29150,29000,939
20230914,100300,4665582250,29000,29150,29150,29000,2164
20230914,100200,4602700400,29100,29150,29150,29050,1018
20230914,100100,4573056750,29200,29250,29250,29200,919
20230914,100000,4546210100,29200,29300,29300,29200,820
20230914,095900,4522210450,29300,29200,29300,29200,6435
20230914,095800,4333985650,29200,29200,29200,29150,1967
20230914,095700,4276559900,29200,29200,29200,29150,1368
20230914,095600,4236661900,29200,29200,29200,29100,1449
20230914,095500,4194417050,29200,29200,29200,29150,2052
20230914,095400,4134546750,29150,29200,29250,29150,2403
20230914,095300,4064428950,29250,29200,29250,29150,1000
20230914,095200,4035217600,29250,29250,29250,29150,2583
20230914,095100,3959765950,29250,29200,29250,29200,1313
20230914,095000,3921397300,29250,29250,29250,29200,1112
20230914,094900,3888871900,29200,29250,29250,29200,1071
20230914,094800,3857553650,29200,29200,29250,29150,3527
20230914,094700,3754595300,29150,29100,29200,29050,2819
20230914,094600,3672376750,29100,29150,29200,29100,1297
20230914,094500,3634582100,29150,29150,29150,29100,3469
20230914,094400,3533463400,29150,29200,29200,29150,1770
20230914,094300,3481829400,29200,29050,29200,29000,8321
20230914,094200,3239639650,29050,29000,29050,29000,762
20230914,094100,3217516800,28950,29050,29100,28950,2166
20230914,094000,3154647550,29100,29050,29100,29000,2333
20230914,093900,3086877050,29050,29050,29100,29000,1892
20230914,093800,3031904650,29100,29050,29100,29000,3805
20230914,093700,2921406150,29000,28950,29050,28950,5753
20230914,093600,2754642200,28950,28950,28950,28900,315
20230914,093500,2745523000,28950,28900,28950,28900,695
20230914,093400,2725411350,28950,28950,29000,28950,336
20230914,093300,2715678900,29000,28950,29000,28900,2261
20230914,093200,2650221550,28950,28950,29000,28950,846
20230914,093100,2625727700,28950,28850,28950,28850,1544
20230914,093000,2581067850,28900,28800,28900,28800,1313
20230914,092900,2543188250,28800,28850,28850,28800,402
20230914,092800,2531595800,28850,28850,28850,28750,1098
20230914,092700,2499968950,28850,28850,28900,28800,1128
20230914,092600,2467455550,28800,28900,28950,28750,1132
20230914,092500,2434792550,28900,29050,29100,28900,6047
20230914,092400,2259435600,29050,29000,29050,28950,7419
20230914,092300,2044253650,29000,29000,29000,28950,2705
20230914,092200,1965851300,28950,28950,29000,28900,5150
20230914,092100,1816653450,28950,28850,29000,28850,6386
20230914,092000,1631876150,28900,28800,28950,28750,14005
20230914,091900,1228106250,28800,28900,28900,28750,1570
20230914,091800,1182880850,28900,28800,28900,28800,4091
20230914,091700,1064861100,28800,28750,28800,28700,2680
20230914,091600,987770750,28800,28750,28800,28750,1533
20230914,091500,943667650,28800,28700,28800,28700,2445
20230914,091400,873404500,28700,28550,28700,28500,5442
20230914,091300,717661000,28500,28400,28500,28400,4541
20230914,091200,588285700,28400,28350,28450,28300,3838
20230914,091100,479202150,28350,28350,28350,28300,299
20230914,091000,470736300,28350,28350,28350,28300,322
20230914,090900,461613700,28350,28450,28450,28350,1432
20230914,090800,420939450,28450,28300,28450,28300,1011
20230914,090700,392247350,28300,28350,28350,28250,297
20230914,090600,383834300,28350,28050,28350,28050,2305
20230914,090500,319036150,28050,28200,28200,28050,2767
20230914,090400,241229700,28200,28250,28250,28200,549
20230914,090300,225734100,28250,28200,28300,28200,429
20230914,090200,213635750,28200,28200,28200,28200,544
20230914,090100,198294950,28200,28300,28300,28200,631
20230914,090000,180459550,28450,28500,28500,28300,6344