stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193400,8406147050,29900,29900,29900,29900,2894
20230918,193300,8406147050,29900,29900,29900,29900,0
20230918,193200,8406147050,29900,29900,29900,29900,0
20230918,193100,8406147050,29900,29900,29900,29900,0
20230918,193000,8406147050,29900,29900,29900,29900,0
20230918,192900,8406147050,29900,29900,29900,29900,0
20230918,192800,8406147050,29900,29900,29900,29900,0
20230918,192700,8406147050,29900,29900,29900,29900,0
20230918,192600,8406147050,29900,29900,29900,29900,0
20230918,192500,8406147050,29900,29900,29900,29900,0
20230918,192400,8406147050,29900,29900,29900,29900,0
20230918,192300,8406147050,29900,29900,29900,29900,0
20230918,192200,8406147050,29900,29900,29900,29900,0
20230918,192100,8406147050,29900,29900,29900,29900,0
20230918,192000,8406147050,29900,29900,29900,29900,0
20230918,191900,8406147050,29900,29900,29900,29900,0
20230918,191800,8406147050,29900,29900,29900,29900,0
20230918,191700,8406147050,29900,29900,29900,29900,0
20230918,191600,8406147050,29900,29900,29900,29900,0
20230918,191500,8406147050,29900,29900,29900,29900,0
20230918,191400,8406147050,29900,29900,29900,29900,0
20230918,191300,8406147050,29900,29900,29900,29900,0
20230918,191200,8406147050,29900,29900,29900,29900,0
20230918,191100,8406147050,29900,29900,29900,29900,0
20230918,191000,8406147050,29900,29900,29900,29900,0
20230918,190900,8406147050,29900,29900,29900,29900,0
20230918,190800,8406147050,29900,29900,29900,29900,0
20230918,190700,8406147050,29900,29900,29900,29900,0
20230918,190600,8406147050,29900,29900,29900,29900,0
20230918,190500,8406147050,29900,29900,29900,29900,0
20230918,190400,8406147050,29900,29900,29900,29900,2894
20230918,190300,8406147050,29900,29900,29900,29900,0
20230918,190200,8406147050,29900,29900,29900,29900,0
20230918,190100,8406147050,29900,29900,29900,29900,0
20230918,190000,8406147050,29900,29900,29900,29900,0
20230918,185900,8406147050,29900,29900,29900,29900,0
20230918,185800,8406147050,29900,29900,29900,29900,0
20230918,185700,8406147050,29900,29900,29900,29900,0
20230918,185600,8406147050,29900,29900,29900,29900,0
20230918,185500,8406147050,29900,29900,29900,29900,0
20230918,185400,8406147050,29900,29900,29900,29900,0
20230918,185300,8406147050,29900,29900,29900,29900,0
20230918,185200,8406147050,29900,29900,29900,29900,0
20230918,185100,8406147050,29900,29900,29900,29900,0
20230918,185000,8406147050,29900,29900,29900,29900,0
20230918,184900,8406147050,29900,29900,29900,29900,0
20230918,184800,8406147050,29900,29900,29900,29900,0
20230918,184700,8406147050,29900,29900,29900,29900,0
20230918,184600,8406147050,29900,29900,29900,29900,0
20230918,184500,8406147050,29900,29900,29900,29900,0
20230918,184400,8406147050,29900,29900,29900,29900,0
20230918,184300,8406147050,29900,29900,29900,29900,0
20230918,184200,8406147050,29900,29900,29900,29900,0
20230918,184100,8406147050,29900,29900,29900,29900,0
20230918,184000,8406147050,29900,29900,29900,29900,0
20230918,183900,8406147050,29900,29900,29900,29900,0
20230918,183800,8406147050,29900,29900,29900,29900,0
20230918,183700,8406147050,29900,29900,29900,29900,0
20230918,183600,8406147050,29900,29900,29900,29900,0
20230918,183500,8406147050,29900,29900,29900,29900,0
20230918,183400,8406147050,29900,29900,29900,29900,2894
20230918,183300,8406147050,29900,29900,29900,29900,0
20230918,183200,8406147050,29900,29900,29900,29900,0
20230918,183100,8406147050,29900,29900,29900,29900,0
20230918,183000,8406147050,29900,29900,29900,29900,0
20230918,182900,8406147050,29900,29900,29900,29900,0
20230918,182800,8406147050,29900,29900,29900,29900,0
20230918,182700,8406147050,29900,29900,29900,29900,0
20230918,182600,8406147050,29900,29900,29900,29900,0
20230918,182500,8406147050,29900,29900,29900,29900,0
20230918,182400,8406147050,29900,29900,29900,29900,0
20230918,182300,8406147050,29900,29900,29900,29900,0
20230918,182200,8406147050,29900,29900,29900,29900,0
20230918,182100,8406147050,29900,29900,29900,29900,0
20230918,182000,8406147050,29900,29900,29900,29900,0
20230918,181900,8406147050,29900,29900,29900,29900,0
20230918,181800,8406147050,29900,29900,29900,29900,0
20230918,181700,8406147050,29900,29900,29900,29900,0
20230918,181600,8406147050,29900,29900,29900,29900,0
20230918,181500,8406147050,29900,29900,29900,29900,0
20230918,181400,8406147050,29900,29900,29900,29900,0
20230918,181300,8406147050,29900,29900,29900,29900,0
20230918,181200,8406147050,29900,29900,29900,29900,0
20230918,181100,8406147050,29900,29900,29900,29900,0
20230918,181000,8406147050,29900,29900,29900,29900,0
20230918,180900,8406147050,29900,29900,29900,29900,0
20230918,180800,8406147050,29900,29900,29900,29900,0
20230918,180700,8406147050,29900,29900,29900,29900,0
20230918,180600,8406147050,29900,29900,29900,29900,0
20230918,180500,8406147050,29900,29900,29900,29900,0
20230918,180400,8406147050,29900,29900,29900,29900,2894
20230918,180300,8406147050,29900,29900,29900,29900,0
20230918,180200,8406147050,29900,29900,29900,29900,0
20230918,180100,8406147050,29900,29900,29900,29900,0
20230918,180000,8406147050,29900,29900,29900,29900,0
20230918,175900,8406147050,29900,29900,29900,29900,0
20230918,175800,8406147050,29900,29900,29900,29900,0
20230918,175700,8406147050,29900,29900,29900,29900,0
20230918,175600,8406147050,29900,29900,29900,29900,0
20230918,175500,8406147050,29900,29900,29900,29900,0
20230918,175400,8406147050,29900,29900,29900,29900,0
20230918,175300,8406147050,29900,29900,29900,29900,0
20230918,175200,8406147050,29900,29900,29900,29900,0
20230918,175100,8406147050,29900,29900,29900,29900,0
20230918,175000,8406147050,29900,29900,29900,29900,0
20230918,174900,8406147050,29900,29900,29900,29900,0
20230918,174800,8406147050,29900,29900,29900,29900,0
20230918,174700,8406147050,29900,29900,29900,29900,0
20230918,174600,8406147050,29900,29900,29900,29900,0
20230918,174500,8406147050,29900,29900,29900,29900,0
20230918,174400,8406147050,29900,29900,29900,29900,0
20230918,174300,8406147050,29900,29900,29900,29900,0
20230918,174200,8406147050,29900,29900,29900,29900,0
20230918,174100,8406147050,29900,29900,29900,29900,0
20230918,174000,8406147050,29900,29900,29900,29900,0
20230918,173900,8406147050,29900,29900,29900,29900,0
20230918,173800,8406147050,29900,29900,29900,29900,0
20230918,173700,8406147050,29900,29900,29900,29900,0
20230918,173600,8406147050,29900,29900,29900,29900,0
20230918,173500,8406147050,29900,29900,29900,29900,0
20230918,173400,8406147050,29900,29900,29900,29900,2894
20230918,173300,8406147050,29900,29900,29900,29900,0
20230918,173200,8406147050,29900,29900,29900,29900,0
20230918,173100,8406147050,29900,29900,29900,29900,0
20230918,173000,8406147050,29900,29900,29900,29900,0
20230918,172900,8406147050,29900,29900,29900,29900,0
20230918,172800,8406147050,29900,29900,29900,29900,0
20230918,172700,8406147050,29900,29900,29900,29900,0
20230918,172600,8406147050,29900,29900,29900,29900,0
20230918,172500,8406147050,29900,29900,29900,29900,0
20230918,172400,8406147050,29900,29900,29900,29900,0
20230918,172300,8406147050,29900,29900,29900,29900,0
20230918,172200,8406147050,29900,29900,29900,29900,0
20230918,172100,8406147050,29900,29900,29900,29900,0
20230918,172000,8406147050,29900,29900,29900,29900,0
20230918,171900,8406147050,29900,29900,29900,29900,0
20230918,171800,8406147050,29900,29900,29900,29900,0
20230918,171700,8406147050,29900,29900,29900,29900,0
20230918,171600,8406147050,29900,29900,29900,29900,0
20230918,171500,8406147050,29900,29900,29900,29900,0
20230918,171400,8406147050,29900,29900,29900,29900,0
20230918,171300,8406147050,29900,29900,29900,29900,0
20230918,171200,8406147050,29900,29900,29900,29900,0
20230918,171100,8406147050,29900,29900,29900,29900,0
20230918,171000,8406147050,29900,29900,29900,29900,0
20230918,170900,8406147050,29900,29900,29900,29900,0
20230918,170800,8406147050,29900,29900,29900,29900,0
20230918,170700,8406147050,29900,29900,29900,29900,0
20230918,170600,8406147050,29900,29900,29900,29900,0
20230918,170500,8406147050,29900,29900,29900,29900,0
20230918,170400,8406147050,29900,29900,29900,29900,2894
20230918,170300,8406147050,29900,29900,29900,29900,0
20230918,170200,8406147050,29900,29900,29900,29900,0
20230918,170100,8406147050,29900,29900,29900,29900,0
20230918,170000,8406147050,29900,29900,29900,29900,0
20230918,165900,8406147050,29900,29900,29900,29900,0
20230918,165800,8406147050,29900,29900,29900,29900,0
20230918,165700,8406147050,29900,29900,29900,29900,0
20230918,165600,8406147050,29900,29900,29900,29900,0
20230918,165500,8406147050,29900,29900,29900,29900,0
20230918,165400,8406147050,29900,29900,29900,29900,0
20230918,165300,8406147050,29900,29900,29900,29900,0
20230918,165200,8406147050,29900,29900,29900,29900,0
20230918,165100,8406147050,29900,29900,29900,29900,0
20230918,165000,8406147050,29900,29900,29900,29900,0
20230918,164900,8406147050,29900,29900,29900,29900,0
20230918,164800,8406147050,29900,29900,29900,29900,0
20230918,164700,8406147050,29900,29900,29900,29900,0
20230918,164600,8406147050,29900,29900,29900,29900,0
20230918,164500,8406147050,29900,29900,29900,29900,0
20230918,164400,8406147050,29900,29900,29900,29900,0
20230918,164300,8406147050,29900,29900,29900,29900,0
20230918,164200,8406147050,29900,29900,29900,29900,0
20230918,164100,8406147050,29900,29900,29900,29900,0
20230918,164000,8406147050,29900,29900,29900,29900,0
20230918,163900,8406147050,29900,29900,29900,29900,0
20230918,163800,8406147050,29900,29900,29900,29900,0
20230918,163700,8406147050,29900,29900,29900,29900,0
20230918,163600,8406147050,29900,29900,29900,29900,0
20230918,163500,8406147050,29900,29900,29900,29900,0
20230918,163400,8406147050,29900,29900,29900,29900,2894
20230918,163300,8406147050,29900,29900,29900,29900,0
20230918,163200,8406147050,29900,29900,29900,29900,0
20230918,163100,8406147050,29900,29900,29900,29900,0
20230918,163000,8406147050,29900,29900,29900,29900,0
20230918,162900,8406147050,29900,29900,29900,29900,0
20230918,162800,8406147050,29900,29900,29900,29900,0
20230918,162700,8406147050,29900,29900,29900,29900,0
20230918,162600,8406147050,29900,29900,29900,29900,0
20230918,162500,8406147050,29900,29900,29900,29900,0
20230918,162400,8406147050,29900,29900,29900,29900,0
20230918,162300,8406147050,29900,29900,29900,29900,0
20230918,162200,8406147050,29900,29900,29900,29900,0
20230918,162100,8406147050,29900,29900,29900,29900,0
20230918,162000,8406147050,29900,29900,29900,29900,0
20230918,161900,8406147050,29900,29900,29900,29900,0
20230918,161800,8406147050,29900,29900,29900,29900,0
20230918,161700,8406147050,29900,29900,29900,29900,0
20230918,161600,8406147050,29900,29900,29900,29900,0
20230918,161500,8406147050,29900,29900,29900,29900,0
20230918,161400,8406147050,29900,29900,29900,29900,0
20230918,161300,8406147050,29900,29900,29900,29900,0
20230918,161200,8406147050,29900,29900,29900,29900,0
20230918,161100,8406147050,29900,29900,29900,29900,0
20230918,161000,8406147050,29900,29900,29900,29900,0
20230918,160900,8406147050,29900,29900,29900,29900,0
20230918,160800,8406147050,29900,29900,29900,29900,0
20230918,160700,8406147050,29900,29900,29900,29900,0
20230918,160600,8406147050,29900,29900,29900,29900,0
20230918,160500,8406147050,29900,29900,29900,29900,0
20230918,160400,8406147050,29900,29900,29900,29900,2894
20230918,160300,8406147050,29900,29900,29900,29900,0
20230918,160200,8406147050,29900,29900,29900,29900,0
20230918,160100,8406147050,29900,29900,29900,29900,0
20230918,160000,8406147050,29900,29900,29900,29900,0
20230918,155900,8406147050,29900,29900,29900,29900,0
20230918,155800,8406147050,29900,29900,29900,29900,0
20230918,155700,8406147050,29900,29900,29900,29900,0
20230918,155600,8406147050,29900,29900,29900,29900,0
20230918,155500,8406147050,29900,29900,29900,29900,0
20230918,155400,8406147050,29900,29900,29900,29900,0
20230918,155300,8406147050,29900,29900,29900,29900,0
20230918,155200,8406147050,29900,29900,29900,29900,0
20230918,155100,8406147050,29900,29900,29900,29900,0
20230918,155000,8406147050,29900,29900,29900,29900,0
20230918,154900,8406147050,29900,29900,29900,29900,0
20230918,154800,8406147050,29900,29900,29900,29900,0
20230918,154700,8406147050,29900,29900,29900,29900,0
20230918,154600,8406147050,29900,29900,29900,29900,0
20230918,154500,8406147050,29900,29900,29900,29900,0
20230918,154400,8406147050,29900,29900,29900,29900,0
20230918,154300,8406147050,29900,29900,29900,29900,0
20230918,154200,8406147050,29900,29900,29900,29900,0
20230918,154100,8406147050,29900,29900,29900,29900,0
20230918,154000,8406147050,29900,29900,29900,29900,0
20230918,153900,8406147050,29900,29900,29900,29900,0
20230918,153800,8406147050,29900,29900,29900,29900,0
20230918,153700,8406147050,29900,29900,29900,29900,0
20230918,153600,8406147050,29900,29900,29900,29900,0
20230918,153500,8406147050,29900,29900,29900,29900,0
20230918,153400,8406147050,29900,29900,29900,29900,2894
20230918,153300,8406147050,29900,29900,29900,29900,0
20230918,153200,8406147050,29900,29900,29900,29900,0
20230918,153100,8406147050,29900,29900,29900,29900,0
20230918,153000,8406147050,29900,29900,29900,29900,2894
20230918,152900,8319616450,29850,29850,29850,29850,0
20230918,152800,8319616450,29850,29850,29850,29850,0
20230918,152700,8319616450,29850,29850,29850,29850,0
20230918,152600,8319616450,29850,29850,29850,29850,0
20230918,152500,8319616450,29850,29850,29850,29850,0
20230918,152400,8319616450,29850,29850,29850,29850,0
20230918,152300,8319616450,29850,29850,29850,29850,0
20230918,152200,8319616450,29850,29850,29850,29850,0
20230918,152100,8319616450,29850,29850,29850,29850,0
20230918,152000,8319616450,29850,29850,29850,29850,0
20230918,151900,8319616450,29850,29800,29850,29750,128
20230918,151800,8315802500,29750,29800,29850,29750,200
20230918,151700,8309841800,29850,29800,29850,29800,145
20230918,151600,8305514650,29750,29800,29850,29750,537
20230918,151500,8289516500,29750,29750,29850,29750,581
20230918,151400,8272212350,29800,29800,29850,29750,196
20230918,151300,8266372350,29850,29950,29950,29800,145
20230918,151200,8262044800,29900,29750,29900,29750,2419
20230918,151100,8189928400,29800,29800,29900,29800,293
20230918,151000,8181194300,29900,29800,29900,29800,649
20230918,150900,8161813300,29750,29850,29850,29750,1109
20230918,150800,8128819050,29800,29750,29850,29750,329
20230918,150700,8119016300,29800,29800,29850,29700,106
20230918,150600,8115865950,29800,29700,29850,29700,461
20230918,150500,8102158150,29750,29800,29800,29700,1813
20230918,150400,8048230250,29800,29850,29850,29750,317
20230918,150300,8038785350,29800,29800,29850,29800,147
20230918,150200,8034401900,29800,29850,29850,29800,176
20230918,150100,8029154900,29800,29800,29950,29800,454
20230918,150000,8015611450,29950,29850,29950,29800,400
20230918,145900,8003658650,29900,29800,29900,29800,331
20230918,145800,7993771250,29800,29900,29900,29800,98
20230918,145700,7990847450,29900,29950,29950,29850,692
20230918,145600,7970160400,29950,29800,29950,29800,192
20230918,145500,7964430250,29850,29800,29950,29800,1029
20230918,145400,7933726050,29800,29850,29950,29800,544
20230918,145300,7917486350,29850,29850,29950,29850,219
20230918,145200,7910943850,29900,29950,29950,29850,175
20230918,145100,7905708700,29950,29950,29950,29850,165
20230918,145000,7900779000,29900,29900,29900,29850,369
20230918,144900,7889749950,29900,29800,29900,29800,118
20230918,144800,7886229100,29850,29850,29850,29800,184
20230918,144700,7880740700,29800,29850,29900,29800,372
20230918,144600,7869643900,29850,29850,29850,29800,614
20230918,144500,7851345100,29850,29800,29900,29800,154
20230918,144400,7846749900,29850,29900,29900,29850,218
20230918,144300,7840242150,29900,29850,29900,29800,158
20230918,144200,7835524400,29900,29900,29900,29800,3346
20230918,144100,7735659400,29850,29950,29950,29850,498
20230918,144000,7720772750,29900,29900,29950,29900,348
20230918,143900,7710359950,29900,29900,29950,29900,201
20230918,143800,7704344200,29950,29950,29950,29900,204
20230918,143700,7698238600,29950,29950,29950,29900,373
20230918,143600,7687080500,29900,29950,29950,29900,415
20230918,143500,7674669700,29950,29950,29950,29900,347
20230918,143400,7664286300,30000,29950,30000,29900,303
20230918,143300,7655206850,30000,29950,30000,29950,300
20230918,143200,7646215800,30000,30000,30000,29950,313
20230918,143100,7636832250,29950,30000,30000,29950,223
20230918,143000,7630150200,30000,29950,30000,29950,290
20230918,142900,7621460100,30000,29950,30000,29950,133
20230918,142800,7617474250,30000,30000,30000,29950,132
20230918,142700,7613518250,29950,30000,30050,29950,459
20230918,142600,7599760350,30000,30000,30050,30000,193
20230918,142500,7593969750,30050,30000,30050,30000,1339
20230918,142400,7553796200,30050,30000,30050,30000,306
20230918,142300,7544606550,30050,30050,30050,30000,96
20230918,142200,7541725950,30000,30050,30050,30000,949
20230918,142100,7513232500,30050,30000,30050,30000,113
20230918,142000,7509841300,30050,30050,30050,30000,231
20230918,141900,7502906500,30000,29950,30050,29950,311
20230918,141800,7493569100,30000,30000,30050,29950,112
20230918,141700,7490213050,29950,30000,30000,29950,1588
20230918,141600,7442646200,30000,30000,30050,29950,124
20230918,141500,7438928150,30000,30050,30050,29950,3711
20230918,141400,7327648650,30000,30000,30050,30000,313
20230918,141300,7318249050,30000,30000,30050,30000,286
20230918,141200,7309660750,30000,30000,30050,30000,255
20230918,141100,7302005950,30050,30000,30050,30000,185
20230918,141000,7296450800,30050,30100,30100,30000,106
20230918,140900,7293267750,30050,30100,30100,30050,541
20230918,140800,7276988150,30050,30100,30100,30000,439
20230918,140700,7263798450,30050,30100,30100,30000,932
20230918,140600,7235759150,30050,30050,30100,30000,1802
20230918,140500,7181669400,30050,30000,30050,30000,1395
20230918,140400,7139757650,30050,30000,30050,30000,470
20230918,140300,7125644750,30050,30050,30050,30000,821
20230918,140200,7100985200,30000,29950,30000,29950,755
20230918,140100,7078363850,29950,30000,30000,29950,361
20230918,140000,7067546300,29950,30000,30000,29950,122
20230918,135900,7063890800,30000,29900,30000,29900,201
20230918,135800,7057866900,29900,29950,30000,29900,286
20230918,135700,7049299200,30000,30000,30000,29950,228
20230918,135600,7042465250,30000,29950,30000,29950,206
20230918,135500,7036289250,29950,30000,30000,29950,252
20230918,135400,7028736600,30000,29950,30000,29950,195
20230918,135300,7022890600,30000,30000,30000,29950,108
20230918,135200,7019654850,30000,30000,30050,29950,227
20230918,135100,7012848600,30000,29950,30000,29950,711
20230918,135000,6991549200,30000,30000,30050,30000,187
20230918,134900,6985936550,30000,29950,30000,29950,193
20230918,134800,6980150700,29950,29950,30000,29950,176
20230918,134700,6974874850,30000,30000,30000,29950,130
20230918,134600,6970978850,29900,29950,30000,29900,1632
20230918,134500,6922033200,29950,29900,29950,29900,164
20230918,134400,6917124750,29900,29900,30000,29900,277
20230918,134300,6908835000,30000,29900,30000,29850,242
20230918,134200,6901594600,29950,29950,30000,29900,289
20230918,134100,6892942600,29900,29950,29950,29900,93
20230918,134000,6890161250,29950,29900,29950,29900,173
20230918,133900,6884985300,29950,29950,29950,29900,487
20230918,133800,6870405500,29900,29950,29950,29900,157
20230918,133700,6865707650,29950,29900,29950,29900,234
20230918,133600,6858703350,29900,29900,29950,29900,296
20230918,133500,6849852400,29950,29950,29950,29900,299
20230918,133400,6840901550,29950,29900,29950,29900,190
20230918,133300,6835219550,29900,29950,29950,29900,2012
20230918,133200,6774967800,30000,30000,30000,29950,1396
20230918,133100,6733093750,30000,30050,30050,30000,131
20230918,133000,6729161350,30000,30000,30050,30000,180
20230918,132900,6723758500,30050,30050,30050,30000,196
20230918,132800,6717872900,30050,30050,30050,30000,126
20230918,132700,6714090600,30050,30000,30050,30000,793
20230918,132600,6690300050,30000,30050,30050,30000,99
20230918,132500,6687329150,30050,30000,30100,30000,181
20230918,132400,6681889700,30000,30050,30050,30000,260
20230918,132300,6674081250,30000,30000,30050,30000,188
20230918,132200,6668437850,30000,30050,30050,30000,266
20230918,132100,6660448750,30050,30050,30050,30000,191
20230918,132000,6654715500,30050,30050,30050,30000,367
20230918,131900,6643696200,30050,30100,30100,30050,569
20230918,131800,6626574600,30050,30050,30100,30000,970
20230918,131700,6597429650,30050,30000,30050,30000,132
20230918,131600,6593467450,30000,29950,30000,29950,1527
20230918,131500,6547661550,30000,29950,30000,29950,133
20230918,131400,6543675700,29950,29900,30000,29900,468
20230918,131300,6529650700,29950,30000,30000,29900,115
20230918,131200,6526208000,30000,29950,30000,29950,264
20230918,131100,6518295850,29950,29950,29950,29900,594
20230918,131000,6500507750,29900,30000,30000,29900,168
20230918,130900,6495477550,29950,29950,30050,29950,315
20230918,130800,6486033500,30000,29950,30000,29950,129
20230918,130700,6482167750,29950,29950,30050,29950,470
20230918,130600,6468088900,29950,30050,30050,29900,129
20230918,130500,6464225050,29950,30000,30050,29900,141
20230918,130400,6459997550,29950,30000,30000,29950,311
20230918,130300,6450671650,29900,29950,30000,29900,200
20230918,130200,6444681400,29950,29950,30050,29950,181
20230918,130100,6439255900,30000,30000,30050,29900,186
20230918,130000,6433684500,29900,30000,30050,29900,303
20230918,125900,6424598500,30000,29950,30000,29900,328
20230918,125800,6414779100,29900,29900,29950,29900,307
20230918,125700,6405590250,29900,29950,29950,29850,169
20230918,125600,6400534450,29950,29900,29950,29900,255
20230918,125500,6392901450,29900,29900,29950,29850,431
20230918,125400,6380016150,29950,29950,29950,29900,424
20230918,125300,6367326750,29900,30000,30000,29900,775
20230918,125200,6344143650,29900,30050,30050,29900,801
20230918,125100,6320184500,29900,29950,29950,29900,124
20230918,125000,6316473600,29950,30050,30050,29950,678
20230918,124900,6296154600,30050,30000,30050,30000,59
20230918,124800,6294382050,30000,30050,30050,30000,284
20230918,124700,6285850050,30100,30100,30100,30100,19
20230918,124600,6285278150,30050,30050,30050,30000,113
20230918,124500,6281882650,30000,30000,30050,30000,156
20230918,124400,6277199950,30000,30050,30050,30000,136
20230918,124300,6273113350,30050,30050,30050,30000,220
20230918,124200,6266502650,30050,30000,30050,30000,62
20230918,124100,6264640050,30000,30000,30000,29950,292
20230918,124000,6255883150,30000,30050,30050,29950,485
20230918,123900,6241328100,30000,30050,30050,30000,14
20230918,123800,6240907550,30050,30050,30050,30000,56
20230918,123700,6239225250,30050,30050,30050,30000,155
20230918,123600,6234567700,30000,30000,30050,30000,184
20230918,123500,6229047200,30050,29950,30050,29950,151
20230918,123400,6224516950,30000,30000,30050,30000,415
20230918,123300,6212061100,30000,30000,30000,29950,287
20230918,123200,6203451200,30000,30050,30050,30000,155
20230918,123100,6198793600,30050,30000,30050,30000,233
20230918,123000,6191802750,30000,30050,30050,30000,158
20230918,122900,6187057050,30050,30050,30050,30050,117
20230918,122800,6183541200,30050,30000,30050,30000,53
20230918,122700,6181948900,30050,30050,30050,30000,166
20230918,122600,6176960750,30000,30050,30050,30000,15
20230918,122500,6176510250,30050,30000,30050,30000,51
20230918,122400,6174977800,30000,30050,30050,30000,782
20230918,122300,6151479300,30050,30050,30050,30050,9
20230918,122200,6151208850,30050,30050,30050,30000,199
20230918,122100,6145229100,30050,30050,30050,30000,111
20230918,122000,6141896200,30050,30050,30050,30000,95
20230918,121900,6139041800,30000,30050,30050,30000,145
20230918,121800,6134684700,30050,30050,30050,30000,554
20230918,121700,6118063700,30050,30050,30050,30000,250
20230918,121600,6110553400,30050,30000,30050,30000,82
20230918,121500,6108091300,30050,29950,30050,29900,2253
20230918,121400,6040605050,29900,29950,29950,29900,217
20230918,121300,6034106050,29950,29850,29950,29850,885
20230918,121200,6007669150,29850,29950,29950,29850,184
20230918,121100,6002167500,29900,29950,29950,29850,1374
20230918,121000,5961142650,29900,30050,30050,29900,1649
20230918,120900,5911759700,30000,30000,30050,30000,104
20230918,120800,5908639650,30050,30000,30050,30000,44
20230918,120700,5907318150,30000,30000,30050,29950,1297
20230918,120600,5868463100,30000,30050,30100,30000,56
20230918,120500,5866777800,30050,30100,30100,30000,338
20230918,120400,5856619550,30100,30100,30100,30050,256
20230918,120300,5848914150,30100,30000,30100,30000,702
20230918,120200,5827793600,30050,30050,30050,30000,196
20230918,120100,5821904100,30050,30050,30100,29950,705
20230918,120000,5800747200,30050,30050,30050,30000,195
20230918,115900,5794896650,30050,30050,30050,30000,69
20230918,115800,5792824300,30050,30050,30050,30000,339
20230918,115700,5782648900,30050,30050,30100,30050,286
20230918,115600,5774054550,30050,30050,30100,30050,113
20230918,115500,5770656300,30050,30050,30100,30000,1136
20230918,115400,5736536000,30050,30050,30050,29950,266
20230918,115300,5728549500,30000,30000,30050,30000,64
20230918,115200,5726629000,30000,30000,30050,30000,118
20230918,115100,5723086600,30000,30000,30000,29950,96
20230918,115000,5720206800,30000,30000,30000,29950,71
20230918,114900,5718078650,30000,30000,30000,29950,233
20230918,114800,5711089000,29950,29950,30000,29950,1540
20230918,114700,5664960300,29950,30050,30050,29950,182
20230918,114600,5659495550,30050,30000,30050,30000,127
20230918,114500,5655680850,30050,30050,30100,30000,437
20230918,114400,5642553600,30050,30050,30050,30000,240
20230918,114300,5635343600,30050,30150,30150,29950,3959
20230918,114200,5516187150,30150,30150,30150,30100,318
20230918,114100,5506611650,30100,30150,30150,30100,200
20230918,114000,5500587450,30100,30150,30150,30100,421
20230918,113900,5487896850,30150,30150,30150,30150,349
20230918,113800,5477374500,30150,30100,30150,30100,193
20230918,113700,5471560200,30150,30100,30150,30100,562
20230918,113600,5454629100,30100,30100,30150,30050,1586
20230918,113500,5406900000,30100,30050,30100,30050,830
20230918,113400,5381933100,30050,30000,30050,29950,809
20230918,113300,5357631450,30000,30000,30050,29950,457
20230918,113200,5343917250,30000,30050,30100,30000,476
20230918,113100,5329611150,30050,30100,30100,30050,206
20230918,113000,5323415150,30050,30050,30050,30000,580
20230918,112900,5305987950,30050,29950,30100,29950,1338
20230918,112800,5265831900,29950,29900,29950,29900,211
20230918,112700,5259512600,29900,30000,30000,29850,374
20230918,112600,5248302350,29950,29950,30000,29950,1672
20230918,112500,5198221800,30000,30000,30000,29950,248
20230918,112400,5190785550,29950,29950,29950,29900,256
20230918,112300,5183121350,29900,29850,29900,29800,556
20230918,112200,5166533850,29850,29800,29850,29800,683
20230918,112100,5146151900,29800,29800,29800,29750,134
20230918,112000,5142159000,29800,29750,29850,29750,313
20230918,111900,5132828950,29750,29850,29900,29700,642
20230918,111800,5113703550,29850,29850,29850,29800,354
20230918,111700,5103141850,29900,29900,29950,29850,538
20230918,111600,5087067800,29900,29950,29950,29850,187
20230918,111500,5081476150,29900,29900,29950,29850,982
20230918,111400,5052120300,29900,29950,30000,29900,521
20230918,111300,5036517450,29950,30000,30000,29950,213
20230918,111200,5030134550,30000,30000,30000,29950,443
20230918,111100,5016857300,29950,30050,30050,29950,315
20230918,111000,5007412900,29950,29900,29950,29900,294
20230918,110900,4998612900,29900,29900,30000,29900,727
20230918,110800,4976847000,29900,30050,30100,29900,1339
20230918,110700,4936685200,30050,30050,30050,30000,769
20230918,110600,4913587050,30050,30050,30050,30000,567
20230918,110500,4896561450,30000,30000,30050,30000,775
20230918,110400,4873301650,30000,30050,30050,30000,803
20230918,110300,4849181900,30100,30000,30100,30000,595
20230918,110200,4831308800,30050,30150,30150,30050,2239
20230918,110100,4763954950,30150,30150,30150,30100,539
20230918,110000,4747727650,30100,30050,30150,30050,304
20230918,105900,4738576000,30050,30150,30200,30050,2152
20230918,105800,4673796900,30150,30150,30200,30100,671
20230918,105700,4653575350,30150,30150,30200,30100,460
20230918,105600,4639701300,30150,30200,30200,30100,1394
20230918,105500,4597667800,30150,30100,30150,30050,858
20230918,105400,4571823150,30100,30150,30150,30050,3675
20230918,105300,4461200000,30150,30150,30150,30100,276
20230918,105200,4452878800,30100,30100,30150,30100,967
20230918,105100,4423756050,30100,30050,30150,30050,612
20230918,105000,4405328600,30050,30100,30150,30050,4092
20230918,104900,4282141600,30150,30100,30150,30050,708
20230918,104800,4260822900,30100,30100,30100,30050,246
20230918,104700,4253418800,30050,30050,30100,30050,613
20230918,104600,4234992500,30100,30000,30100,30000,612
20230918,104500,4216607300,30000,30050,30050,30000,250
20230918,104400,4209096450,29950,29900,30050,29900,360
20230918,104300,4198296600,29850,30000,30050,29850,973
20230918,104200,4169110100,30000,29900,30000,29850,973
20230918,104100,4139987200,29900,29800,29900,29800,1233
20230918,104000,4103211800,29800,29650,29800,29650,777
20230918,103900,4080102250,29700,29650,29700,29650,343
20230918,103800,4069926900,29650,29600,29650,29600,564
20230918,103700,4053218850,29600,29550,29650,29550,250
20230918,103600,4045813950,29600,29600,29650,29550,143
20230918,103500,4041584250,29550,29650,29650,29550,244
20230918,103400,4034365550,29650,29550,29650,29550,327
20230918,103300,4024694300,29600,29650,29650,29600,497
20230918,103200,4009977050,29650,29650,29650,29600,340
20230918,103100,3999906500,29650,29650,29650,29600,136
20230918,103000,3995879050,29650,29700,29700,29600,151
20230918,102900,3991401500,29700,29650,29700,29650,50
20230918,102800,3989917400,29650,29600,29700,29600,136
20230918,102700,3985886050,29600,29600,29650,29600,581
20230918,102600,3968687050,29600,29650,29700,29600,512
20230918,102500,3953524850,29700,29650,29700,29650,41
20230918,102400,3952307550,29600,29600,29700,29600,59
20230918,102300,3950557500,29650,29700,29700,29650,301
20230918,102200,3941629350,29650,29750,29750,29600,1095
20230918,102100,3909160350,29750,29750,29800,29700,287
20230918,102000,3900634850,29800,29700,29800,29650,184
20230918,101900,3895162550,29700,29650,29700,29650,190
20230918,101800,3889521650,29650,29750,29750,29650,375
20230918,101700,3878383950,29750,29750,29800,29700,60
20230918,101600,3876598550,29750,29750,29750,29700,240
20230918,101500,3869461100,29750,29650,29750,29650,331
20230918,101400,3859640350,29650,29700,29750,29650,170
20230918,101300,3854590350,29750,29750,29750,29700,977
20230918,101200,3825555050,29800,29750,29800,29750,43
20230918,101100,3824274350,29750,29800,29800,29750,208
20230918,101000,3818085350,29750,29850,29850,29750,415
20230918,100900,3805718550,29800,29800,29850,29800,44
20230918,100800,3804406850,29850,29800,29850,29800,43
20230918,100700,3803124300,29850,29850,29850,29800,487
20230918,100600,3788608500,29800,29850,29900,29800,33
20230918,100500,3787623850,29850,29900,29900,29800,36
20230918,100400,3786549550,29900,29950,30000,29900,4751
20230918,100300,3644390500,30000,30000,30050,29950,3946
20230918,100200,3525985300,29950,29950,30000,29950,42
20230918,100100,3524726300,29950,30000,30000,29950,183
20230918,100000,3519243400,30000,30000,30000,29950,260
20230918,095900,3511450100,29950,30000,30000,29950,369
20230918,095800,3500392700,30000,29950,30000,29950,421
20230918,095700,3487765750,29950,29950,30000,29900,281
20230918,095600,3479349650,29950,29950,30000,29950,492
20230918,095500,3464613700,29950,29950,30000,29950,933
20230918,095400,3436666550,29900,29900,29950,29900,245
20230918,095300,3429338700,29950,29900,29950,29900,48
20230918,095200,3427901400,29900,29900,29950,29900,197
20230918,095100,3422010350,29950,29900,29950,29900,275
20230918,095000,3413785700,29900,29900,29950,29900,514
20230918,094900,3398416650,29900,29900,29950,29850,751
20230918,094800,3375975750,29950,29950,29950,29900,266
20230918,094700,3368009350,29950,29800,29950,29800,2971
20230918,094600,3279139400,29800,29750,29850,29700,891
20230918,094500,3252627800,29750,29700,29750,29650,4852
20230918,094400,3108623700,29700,29700,29750,29650,907
20230918,094300,3081672950,29700,29700,29750,29650,408
20230918,094200,3069557800,29700,29800,29800,29700,696
20230918,094100,3048858650,29750,29850,29900,29750,10146
20230918,094000,2746934750,29850,29750,29850,29750,920
20230918,093900,2719516050,29800,29750,29800,29750,1630
20230918,093800,2671017950,29750,29700,29750,29700,1150
20230918,093700,2636805750,29750,29800,29800,29700,258
20230918,093600,2629135150,29750,29700,29750,29700,814
20230918,093500,2604919500,29750,29700,29750,29700,160
20230918,093400,2600165900,29700,29650,29700,29650,125
20230918,093300,2596455700,29700,29700,29750,29700,534
20230918,093200,2580594500,29700,29700,29750,29450,3566
20230918,093100,2475336650,29750,29700,29750,29650,398
20230918,093000,2463516700,29700,29650,29700,29650,4028
20230918,092900,2344081450,29650,29550,29650,29550,902
20230918,092800,2317416950,29550,29550,29550,29550,105
20230918,092700,2314314200,29550,29500,29550,29500,102
20230918,092600,2311302950,29450,29450,29500,29400,3819
20230918,092500,2198846100,29500,29600,29600,29500,1129
20230918,092400,2165519150,29600,29600,29600,29500,268
20230918,092300,2157599000,29550,29500,29600,29500,172
20230918,092200,2152521750,29600,29600,29600,29500,1242
20230918,092100,2115870600,29650,29550,29650,29500,2125
20230918,092000,2053106800,29600,29600,29650,29550,3315
20230918,091900,1955027050,29600,29700,29700,29600,1669
20230918,091800,1905575200,29700,29850,29850,29700,1201
20230918,091700,1869825600,29800,29750,29900,29750,464
20230918,091600,1855979850,29750,29800,29800,29750,666
20230918,091500,1836134900,29800,29850,29850,29750,722
20230918,091400,1814617350,29800,29950,29950,29750,4014
20230918,091300,1694907900,29950,29950,29950,29950,218
20230918,091200,1688378800,29900,29950,29950,29900,119
20230918,091100,1684816950,29950,29850,30000,29850,4783
20230918,091000,1541711750,29850,29850,29850,29800,3098
20230918,090900,1449300950,29850,29800,29900,29800,1339
20230918,090800,1409330750,29800,29800,29850,29750,5051
20230918,090700,1258674400,29800,29850,29850,29750,3428
20230918,090600,1156505700,29850,29750,29850,29700,2962
20230918,090500,1068173450,29700,29500,29700,29450,4039
20230918,090400,948754350,29500,29600,29650,29450,6296
20230918,090300,762882050,29600,29700,29800,29600,5208
20230918,090200,608396600,29700,29850,29850,29600,3552
20230918,090100,503037900,29750,29750,30050,29700,9431
20230918,090000,220426200,29700,29700,29700,29550,7423