stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193200,4799468250,29300,29300,29300,29300,3561
20230919,193100,4799468250,29300,29300,29300,29300,0
20230919,193000,4799468250,29300,29300,29300,29300,0
20230919,192900,4799468250,29300,29300,29300,29300,0
20230919,192800,4799468250,29300,29300,29300,29300,0
20230919,192700,4799468250,29300,29300,29300,29300,0
20230919,192600,4799468250,29300,29300,29300,29300,0
20230919,192500,4799468250,29300,29300,29300,29300,0
20230919,192400,4799468250,29300,29300,29300,29300,0
20230919,192300,4799468250,29300,29300,29300,29300,0
20230919,192200,4799468250,29300,29300,29300,29300,0
20230919,192100,4799468250,29300,29300,29300,29300,0
20230919,192000,4799468250,29300,29300,29300,29300,0
20230919,191900,4799468250,29300,29300,29300,29300,0
20230919,191800,4799468250,29300,29300,29300,29300,0
20230919,191700,4799468250,29300,29300,29300,29300,0
20230919,191600,4799468250,29300,29300,29300,29300,0
20230919,191500,4799468250,29300,29300,29300,29300,0
20230919,191400,4799468250,29300,29300,29300,29300,0
20230919,191300,4799468250,29300,29300,29300,29300,0
20230919,191200,4799468250,29300,29300,29300,29300,0
20230919,191100,4799468250,29300,29300,29300,29300,0
20230919,191000,4799468250,29300,29300,29300,29300,0
20230919,190900,4799468250,29300,29300,29300,29300,0
20230919,190800,4799468250,29300,29300,29300,29300,0
20230919,190700,4799468250,29300,29300,29300,29300,0
20230919,190600,4799468250,29300,29300,29300,29300,0
20230919,190500,4799468250,29300,29300,29300,29300,0
20230919,190400,4799468250,29300,29300,29300,29300,0
20230919,190300,4799468250,29300,29300,29300,29300,0
20230919,190200,4799468250,29300,29300,29300,29300,3561
20230919,190100,4799468250,29300,29300,29300,29300,0
20230919,190000,4799468250,29300,29300,29300,29300,0
20230919,185900,4799468250,29300,29300,29300,29300,0
20230919,185800,4799468250,29300,29300,29300,29300,0
20230919,185700,4799468250,29300,29300,29300,29300,0
20230919,185600,4799468250,29300,29300,29300,29300,0
20230919,185500,4799468250,29300,29300,29300,29300,0
20230919,185400,4799468250,29300,29300,29300,29300,0
20230919,185300,4799468250,29300,29300,29300,29300,0
20230919,185200,4799468250,29300,29300,29300,29300,0
20230919,185100,4799468250,29300,29300,29300,29300,0
20230919,185000,4799468250,29300,29300,29300,29300,0
20230919,184900,4799468250,29300,29300,29300,29300,0
20230919,184800,4799468250,29300,29300,29300,29300,0
20230919,184700,4799468250,29300,29300,29300,29300,0
20230919,184600,4799468250,29300,29300,29300,29300,0
20230919,184500,4799468250,29300,29300,29300,29300,0
20230919,184400,4799468250,29300,29300,29300,29300,0
20230919,184300,4799468250,29300,29300,29300,29300,0
20230919,184200,4799468250,29300,29300,29300,29300,0
20230919,184100,4799468250,29300,29300,29300,29300,0
20230919,184000,4799468250,29300,29300,29300,29300,0
20230919,183900,4799468250,29300,29300,29300,29300,0
20230919,183800,4799468250,29300,29300,29300,29300,0
20230919,183700,4799468250,29300,29300,29300,29300,0
20230919,183600,4799468250,29300,29300,29300,29300,0
20230919,183500,4799468250,29300,29300,29300,29300,0
20230919,183400,4799468250,29300,29300,29300,29300,0
20230919,183300,4799468250,29300,29300,29300,29300,0
20230919,183200,4799468250,29300,29300,29300,29300,3561
20230919,183100,4799468250,29300,29300,29300,29300,0
20230919,183000,4799468250,29300,29300,29300,29300,0
20230919,182900,4799468250,29300,29300,29300,29300,0
20230919,182800,4799468250,29300,29300,29300,29300,0
20230919,182700,4799468250,29300,29300,29300,29300,0
20230919,182600,4799468250,29300,29300,29300,29300,0
20230919,182500,4799468250,29300,29300,29300,29300,0
20230919,182400,4799468250,29300,29300,29300,29300,0
20230919,182300,4799468250,29300,29300,29300,29300,0
20230919,182200,4799468250,29300,29300,29300,29300,0
20230919,182100,4799468250,29300,29300,29300,29300,0
20230919,182000,4799468250,29300,29300,29300,29300,0
20230919,181900,4799468250,29300,29300,29300,29300,0
20230919,181800,4799468250,29300,29300,29300,29300,0
20230919,181700,4799468250,29300,29300,29300,29300,0
20230919,181600,4799468250,29300,29300,29300,29300,0
20230919,181500,4799468250,29300,29300,29300,29300,0
20230919,181400,4799468250,29300,29300,29300,29300,0
20230919,181300,4799468250,29300,29300,29300,29300,0
20230919,181200,4799468250,29300,29300,29300,29300,0
20230919,181100,4799468250,29300,29300,29300,29300,0
20230919,181000,4799468250,29300,29300,29300,29300,0
20230919,180900,4799468250,29300,29300,29300,29300,0
20230919,180800,4799468250,29300,29300,29300,29300,0
20230919,180700,4799468250,29300,29300,29300,29300,0
20230919,180600,4799468250,29300,29300,29300,29300,0
20230919,180500,4799468250,29300,29300,29300,29300,0
20230919,180400,4799468250,29300,29300,29300,29300,0
20230919,180300,4799468250,29300,29300,29300,29300,0
20230919,180200,4799468250,29300,29300,29300,29300,3561
20230919,180100,4799468250,29300,29300,29300,29300,0
20230919,180000,4799468250,29300,29300,29300,29300,0
20230919,175900,4799468250,29300,29300,29300,29300,0
20230919,175800,4799468250,29300,29300,29300,29300,0
20230919,175700,4799468250,29300,29300,29300,29300,0
20230919,175600,4799468250,29300,29300,29300,29300,0
20230919,175500,4799468250,29300,29300,29300,29300,0
20230919,175400,4799468250,29300,29300,29300,29300,0
20230919,175300,4799468250,29300,29300,29300,29300,0
20230919,175200,4799468250,29300,29300,29300,29300,0
20230919,175100,4799468250,29300,29300,29300,29300,0
20230919,175000,4799468250,29300,29300,29300,29300,0
20230919,174900,4799468250,29300,29300,29300,29300,0
20230919,174800,4799468250,29300,29300,29300,29300,0
20230919,174700,4799468250,29300,29300,29300,29300,0
20230919,174600,4799468250,29300,29300,29300,29300,0
20230919,174500,4799468250,29300,29300,29300,29300,0
20230919,174400,4799468250,29300,29300,29300,29300,0
20230919,174300,4799468250,29300,29300,29300,29300,0
20230919,174200,4799468250,29300,29300,29300,29300,0
20230919,174100,4799468250,29300,29300,29300,29300,0
20230919,174000,4799468250,29300,29300,29300,29300,0
20230919,173900,4799468250,29300,29300,29300,29300,0
20230919,173800,4799468250,29300,29300,29300,29300,0
20230919,173700,4799468250,29300,29300,29300,29300,0
20230919,173600,4799468250,29300,29300,29300,29300,0
20230919,173500,4799468250,29300,29300,29300,29300,0
20230919,173400,4799468250,29300,29300,29300,29300,0
20230919,173300,4799468250,29300,29300,29300,29300,0
20230919,173200,4799468250,29300,29300,29300,29300,3561
20230919,173100,4799468250,29300,29300,29300,29300,0
20230919,173000,4799468250,29300,29300,29300,29300,0
20230919,172900,4799468250,29300,29300,29300,29300,0
20230919,172800,4799468250,29300,29300,29300,29300,0
20230919,172700,4799468250,29300,29300,29300,29300,0
20230919,172600,4799468250,29300,29300,29300,29300,0
20230919,172500,4799468250,29300,29300,29300,29300,0
20230919,172400,4799468250,29300,29300,29300,29300,0
20230919,172300,4799468250,29300,29300,29300,29300,0
20230919,172200,4799468250,29300,29300,29300,29300,0
20230919,172100,4799468250,29300,29300,29300,29300,0
20230919,172000,4799468250,29300,29300,29300,29300,0
20230919,171900,4799468250,29300,29300,29300,29300,0
20230919,171800,4799468250,29300,29300,29300,29300,0
20230919,171700,4799468250,29300,29300,29300,29300,0
20230919,171600,4799468250,29300,29300,29300,29300,0
20230919,171500,4799468250,29300,29300,29300,29300,0
20230919,171400,4799468250,29300,29300,29300,29300,0
20230919,171300,4799468250,29300,29300,29300,29300,0
20230919,171200,4799468250,29300,29300,29300,29300,0
20230919,171100,4799468250,29300,29300,29300,29300,0
20230919,171000,4799468250,29300,29300,29300,29300,0
20230919,170900,4799468250,29300,29300,29300,29300,0
20230919,170800,4799468250,29300,29300,29300,29300,0
20230919,170700,4799468250,29300,29300,29300,29300,0
20230919,170600,4799468250,29300,29300,29300,29300,0
20230919,170500,4799468250,29300,29300,29300,29300,0
20230919,170400,4799468250,29300,29300,29300,29300,0
20230919,170300,4799468250,29300,29300,29300,29300,0
20230919,170200,4799468250,29300,29300,29300,29300,3561
20230919,170100,4799468250,29300,29300,29300,29300,0
20230919,170000,4799468250,29300,29300,29300,29300,0
20230919,165900,4799468250,29300,29300,29300,29300,0
20230919,165800,4799468250,29300,29300,29300,29300,0
20230919,165700,4799468250,29300,29300,29300,29300,0
20230919,165600,4799468250,29300,29300,29300,29300,0
20230919,165500,4799468250,29300,29300,29300,29300,0
20230919,165400,4799468250,29300,29300,29300,29300,0
20230919,165300,4799468250,29300,29300,29300,29300,0
20230919,165200,4799468250,29300,29300,29300,29300,0
20230919,165100,4799468250,29300,29300,29300,29300,0
20230919,165000,4799468250,29300,29300,29300,29300,0
20230919,164900,4799468250,29300,29300,29300,29300,0
20230919,164800,4799468250,29300,29300,29300,29300,0
20230919,164700,4799468250,29300,29300,29300,29300,0
20230919,164600,4799468250,29300,29300,29300,29300,0
20230919,164500,4799468250,29300,29300,29300,29300,0
20230919,164400,4799468250,29300,29300,29300,29300,0
20230919,164300,4799468250,29300,29300,29300,29300,0
20230919,164200,4799468250,29300,29300,29300,29300,0
20230919,164100,4799468250,29300,29300,29300,29300,0
20230919,164000,4799468250,29300,29300,29300,29300,0
20230919,163900,4799468250,29300,29300,29300,29300,0
20230919,163800,4799468250,29300,29300,29300,29300,0
20230919,163700,4799468250,29300,29300,29300,29300,0
20230919,163600,4799468250,29300,29300,29300,29300,0
20230919,163500,4799468250,29300,29300,29300,29300,0
20230919,163400,4799468250,29300,29300,29300,29300,0
20230919,163300,4799468250,29300,29300,29300,29300,0
20230919,163200,4799468250,29300,29300,29300,29300,3561
20230919,163100,4799468250,29300,29300,29300,29300,0
20230919,163000,4799468250,29300,29300,29300,29300,0
20230919,162900,4799468250,29300,29300,29300,29300,0
20230919,162800,4799468250,29300,29300,29300,29300,0
20230919,162700,4799468250,29300,29300,29300,29300,0
20230919,162600,4799468250,29300,29300,29300,29300,0
20230919,162500,4799468250,29300,29300,29300,29300,0
20230919,162400,4799468250,29300,29300,29300,29300,0
20230919,162300,4799468250,29300,29300,29300,29300,0
20230919,162200,4799468250,29300,29300,29300,29300,0
20230919,162100,4799468250,29300,29300,29300,29300,0
20230919,162000,4799468250,29300,29300,29300,29300,0
20230919,161900,4799468250,29300,29300,29300,29300,0
20230919,161800,4799468250,29300,29300,29300,29300,0
20230919,161700,4799468250,29300,29300,29300,29300,0
20230919,161600,4799468250,29300,29300,29300,29300,0
20230919,161500,4799468250,29300,29300,29300,29300,0
20230919,161400,4799468250,29300,29300,29300,29300,0
20230919,161300,4799468250,29300,29300,29300,29300,0
20230919,161200,4799468250,29300,29300,29300,29300,0
20230919,161100,4799468250,29300,29300,29300,29300,0
20230919,161000,4799468250,29300,29300,29300,29300,0
20230919,160900,4799468250,29300,29300,29300,29300,0
20230919,160800,4799468250,29300,29300,29300,29300,0
20230919,160700,4799468250,29300,29300,29300,29300,0
20230919,160600,4799468250,29300,29300,29300,29300,0
20230919,160500,4799468250,29300,29300,29300,29300,0
20230919,160400,4799468250,29300,29300,29300,29300,0
20230919,160300,4799468250,29300,29300,29300,29300,0
20230919,160200,4799468250,29300,29300,29300,29300,3561
20230919,160100,4799468250,29300,29300,29300,29300,0
20230919,160000,4799468250,29300,29300,29300,29300,0
20230919,155900,4799468250,29300,29300,29300,29300,0
20230919,155800,4799468250,29300,29300,29300,29300,0
20230919,155700,4799468250,29300,29300,29300,29300,0
20230919,155600,4799468250,29300,29300,29300,29300,0
20230919,155500,4799468250,29300,29300,29300,29300,0
20230919,155400,4799468250,29300,29300,29300,29300,0
20230919,155300,4799468250,29300,29300,29300,29300,0
20230919,155200,4799468250,29300,29300,29300,29300,0
20230919,155100,4799468250,29300,29300,29300,29300,0
20230919,155000,4799468250,29300,29300,29300,29300,0
20230919,154900,4799468250,29300,29300,29300,29300,0
20230919,154800,4799468250,29300,29300,29300,29300,0
20230919,154700,4799468250,29300,29300,29300,29300,0
20230919,154600,4799468250,29300,29300,29300,29300,0
20230919,154500,4799468250,29300,29300,29300,29300,0
20230919,154400,4799468250,29300,29300,29300,29300,0
20230919,154300,4799468250,29300,29300,29300,29300,0
20230919,154200,4799468250,29300,29300,29300,29300,0
20230919,154100,4799468250,29300,29300,29300,29300,0
20230919,154000,4799468250,29300,29300,29300,29300,0
20230919,153900,4799468250,29300,29300,29300,29300,0
20230919,153800,4799468250,29300,29300,29300,29300,0
20230919,153700,4799468250,29300,29300,29300,29300,0
20230919,153600,4799468250,29300,29300,29300,29300,0
20230919,153500,4799468250,29300,29300,29300,29300,0
20230919,153400,4799468250,29300,29300,29300,29300,0
20230919,153300,4799468250,29300,29300,29300,29300,0
20230919,153200,4799468250,29300,29300,29300,29300,3561
20230919,153100,4799468250,29300,29300,29300,29300,0
20230919,153000,4799468250,29300,29300,29300,29300,3561
20230919,152900,4695130950,29350,29350,29350,29350,0
20230919,152800,4695130950,29350,29350,29350,29350,0
20230919,152700,4695130950,29350,29350,29350,29350,0
20230919,152600,4695130950,29350,29350,29350,29350,0
20230919,152500,4695130950,29350,29350,29350,29350,0
20230919,152400,4695130950,29350,29350,29350,29350,0
20230919,152300,4695130950,29350,29350,29350,29350,0
20230919,152200,4695130950,29350,29350,29350,29350,0
20230919,152100,4695130950,29350,29350,29350,29350,0
20230919,152000,4695130950,29350,29350,29350,29350,0
20230919,151900,4695130950,29350,29300,29350,29300,1593
20230919,151800,4648399300,29350,29300,29350,29300,13
20230919,151700,4648018100,29350,29350,29350,29350,494
20230919,151600,4633519200,29350,29300,29350,29250,946
20230919,151500,4605795900,29350,29450,29450,29300,1611
20230919,151400,4558493900,29450,29450,29450,29400,370
20230919,151300,4547598100,29450,29450,29450,29400,73
20230919,151200,4545448750,29450,29400,29450,29400,1184
20230919,151100,4510618200,29400,29350,29400,29350,1202
20230919,151000,4475329200,29350,29300,29350,29300,215
20230919,150900,4469028900,29350,29300,29350,29300,146
20230919,150800,4464748400,29350,29350,29350,29300,51
20230919,150700,4463252850,29350,29350,29350,29300,110
20230919,150600,4460028550,29350,29350,29350,29350,8
20230919,150500,4459793750,29350,29350,29350,29300,362
20230919,150400,4449186600,29300,29300,29350,29300,472
20230919,150300,4435356900,29350,29300,29350,29300,17
20230919,150200,4434858250,29300,29300,29350,29300,265
20230919,150100,4427093450,29350,29350,29350,29350,33
20230919,150000,4426124900,29300,29300,29350,29300,221
20230919,145900,4419642850,29300,29300,29350,29300,209
20230919,145800,4413516650,29350,29300,29350,29300,211
20230919,145700,4407333750,29300,29300,29350,29300,79
20230919,145600,4405016750,29300,29350,29350,29250,1699
20230919,145500,4355234250,29350,29250,29350,29250,863
20230919,145400,4329948250,29300,29250,29300,29250,916
20230919,145300,4303146050,29250,29250,29300,29250,51
20230919,145200,4301654250,29250,29300,29300,29250,612
20230919,145100,4283753000,29250,29250,29300,29250,651
20230919,145000,4264711000,29300,29300,29300,29250,301
20230919,144900,4255902050,29250,29250,29250,29250,172
20230919,144800,4250871050,29250,29250,29300,29250,188
20230919,144700,4245371800,29300,29300,29300,29250,109
20230919,144600,4242183300,29250,29300,29300,29250,301
20230919,144500,4233376600,29350,29300,29350,29300,326
20230919,144400,4223824550,29300,29300,29350,29300,1351
20230919,144300,4184240050,29350,29350,29350,29300,146
20230919,144200,4179958550,29350,29350,29350,29300,590
20230919,144100,4162671300,29350,29300,29350,29300,53
20230919,144000,4161117750,29300,29300,29300,29300,51
20230919,143900,4159623450,29400,29350,29400,29300,265
20230919,143800,4151848650,29400,29350,29400,29350,51
20230919,143700,4150351150,29350,29350,29400,29350,112
20230919,143600,4147063900,29350,29400,29400,29350,42
20230919,143500,4145831050,29350,29350,29400,29350,532
20230919,143400,4130200600,29350,29350,29350,29350,122
20230919,143300,4126619900,29350,29350,29400,29350,70
20230919,143200,4124565350,29350,29350,29400,29350,112
20230919,143100,4121276500,29350,29300,29350,29300,150
20230919,143000,4116876100,29300,29400,29400,29300,344
20230919,142900,4106781500,29400,29400,29400,29350,151
20230919,142800,4102344700,29400,29350,29400,29350,51
20230919,142700,4100847550,29300,29350,29350,29300,80
20230919,142600,4098501150,29300,29400,29400,29300,961
20230919,142500,4070278000,29400,29400,29400,29350,588
20230919,142400,4052995650,29350,29350,29350,29350,109
20230919,142300,4049796500,29350,29300,29400,29300,93
20230919,142200,4047068350,29350,29300,29350,29300,421
20230919,142100,4034713750,29300,29350,29400,29300,730
20230919,142000,4013305250,29350,29400,29400,29300,706
20230919,141900,3992583850,29350,29400,29400,29350,36
20230919,141800,3991527100,29350,29300,29400,29300,2504
20230919,141700,3918157050,29300,29350,29400,29300,118
20230919,141600,3914697700,29300,29300,29300,29300,3339
20230919,141500,3816865000,29300,29450,29450,29300,282
20230919,141400,3808590500,29400,29450,29450,29400,190
20230919,141300,3803004400,29400,29350,29400,29350,1078
20230919,141200,3771365050,29450,29350,29450,29350,229
20230919,141100,3764634500,29400,29400,29400,29350,439
20230919,141000,3751732050,29400,29400,29400,29350,137
20230919,140900,3747710950,29350,29350,29350,29350,429
20230919,140800,3735119800,29400,29350,29400,29350,38
20230919,140700,3734004250,29350,29350,29400,29350,69
20230919,140600,3731978400,29350,29350,29400,29350,1623
20230919,140500,3684343200,29350,29400,29400,29350,84
20230919,140400,3681877600,29400,29350,29400,29350,159
20230919,140300,3677210900,29400,29400,29400,29350,119
20230919,140200,3673715500,29400,29350,29400,29350,102
20230919,140100,3670721600,29350,29400,29400,29350,95
20230919,140000,3667932950,29350,29400,29400,29350,114
20230919,135900,3664583250,29400,29450,29450,29400,949
20230919,135800,3636682500,29400,29400,29450,29400,194
20230919,135700,3630972350,29450,29400,29450,29400,1315
20230919,135600,3592308350,29450,29450,29450,29400,39
20230919,135500,3591160350,29450,29450,29450,29400,945
20230919,135400,3563331700,29450,29400,29450,29400,716
20230919,135300,3542281050,29450,29400,29450,29400,533
20230919,135200,3526610300,29450,29450,29450,29400,70
20230919,135100,3524551500,29450,29450,29450,29400,44
20230919,135000,3523257300,29400,29450,29450,29400,41
20230919,134900,3522051850,29400,29400,29400,29400,209
20230919,134800,3515907250,29400,29400,29450,29400,169
20230919,134700,3510932350,29400,29400,29450,29400,70
20230919,134600,3508874300,29450,29400,29450,29400,58
20230919,134500,3507168500,29400,29500,29500,29400,1507
20230919,134400,3462787300,29500,29550,29550,29450,412
20230919,134300,3450634700,29500,29500,29500,29500,151
20230919,134200,3446180200,29500,29550,29550,29500,32
20230919,134100,3445236150,29500,29500,29550,29500,248
20230919,134000,3437919400,29500,29500,29550,29500,130
20230919,133900,3434083150,29500,29500,29500,29500,38
20230919,133800,3432962150,29550,29500,29550,29500,36
20230919,133700,3431899950,29550,29500,29550,29500,49
20230919,133600,3430454400,29500,29500,29550,29500,35
20230919,133500,3429421800,29550,29550,29550,29500,139
20230919,133400,3425319350,29550,29500,29550,29500,41
20230919,133300,3424109750,29500,29500,29550,29500,613
20230919,133200,3406026200,29450,29450,29450,29450,39
20230919,133100,3404877650,29450,29450,29500,29450,142
20230919,133000,3400694950,29450,29500,29500,29450,29
20230919,132900,3399840850,29450,29500,29500,29450,65
20230919,132800,3397923400,29500,29450,29500,29450,155
20230919,132700,3393355950,29500,29450,29500,29450,24
20230919,132600,3392648850,29450,29500,29500,29450,135
20230919,132500,3388667000,29500,29500,29500,29450,11
20230919,132400,3388342900,29500,29400,29500,29400,113
20230919,132300,3385016000,29400,29500,29500,29400,162
20230919,132200,3380252550,29500,29500,29500,29500,3
20230919,132100,3380164050,29450,29450,29450,29400,293
20230919,132000,3371536500,29500,29500,29500,29500,3
20230919,131900,3371448000,29500,29450,29500,29450,101
20230919,131800,3368473500,29450,29400,29450,29400,20
20230919,131700,3367885050,29450,29450,29450,29450,21
20230919,131600,3367266600,29400,29400,29400,29400,2
20230919,131500,3367207800,29450,29450,29450,29450,1
20230919,131400,3367178350,29450,29400,29450,29400,73
20230919,131300,3365031850,29450,29450,29450,29450,32
20230919,131200,3364089450,29400,29450,29450,29400,508
20230919,131100,3349142200,29450,29500,29500,29450,107
20230919,131000,3345987800,29450,29400,29500,29400,233
20230919,130900,3339122950,29450,29450,29450,29450,169
20230919,130800,3334145900,29450,29450,29450,29400,233
20230919,130700,3327294600,29450,29450,29450,29450,14
20230919,130600,3326882300,29400,29400,29400,29400,6
20230919,130500,3326705900,29400,29450,29450,29400,33
20230919,130400,3325735650,29450,29450,29500,29450,12
20230919,130300,3325382050,29450,29450,29450,29450,26
20230919,130200,3324616350,29450,29450,29450,29400,94
20230919,130100,3321851450,29450,29400,29450,29400,24
20230919,130000,3321145500,29500,29400,29500,29400,6
20230919,125900,3320969000,29500,29450,29500,29400,473
20230919,125800,3307056900,29450,29550,29550,29450,145
20230919,125700,3302782100,29500,29550,29550,29500,185
20230919,125600,3297316100,29550,29500,29550,29500,14
20230919,125500,3296902950,29500,29500,29500,29500,11
20230919,125400,3296578450,29500,29550,29550,29500,7
20230919,125300,3296371750,29550,29550,29550,29550,0
20230919,125200,3296371750,29550,29450,29550,29450,173
20230919,125100,3291276600,29450,29450,29450,29450,429
20230919,125000,3278642550,29500,29500,29500,29500,1
20230919,124900,3278613050,29450,29500,29500,29450,150
20230919,124800,3274188550,29550,29550,29550,29550,17
20230919,124700,3273686200,29550,29500,29550,29500,308
20230919,124600,3264596650,29500,29550,29550,29500,781
20230919,124500,3241555900,29600,29550,29600,29550,42
20230919,124400,3240314400,29600,29600,29600,29550,46
20230919,124300,3238954800,29550,29550,29550,29500,159
20230919,124200,3234256450,29500,29550,29550,29500,12
20230919,124100,3233902400,29550,29550,29600,29550,231
20230919,124000,3227076050,29600,29600,29600,29600,24
20230919,123900,3226365650,29600,29550,29600,29550,148
20230919,123800,3221985800,29550,29600,29600,29550,117
20230919,123700,3218528300,29600,29600,29600,29550,64
20230919,123600,3216636750,29600,29600,29600,29550,20
20230919,123500,3216045350,29600,29600,29600,29600,3
20230919,123400,3215956550,29600,29600,29600,29600,16
20230919,123300,3215482950,29600,29600,29600,29550,627
20230919,123200,3196925000,29650,29650,29650,29650,65
20230919,123100,3194997750,29650,29650,29650,29650,4
20230919,123000,3194879150,29650,29600,29650,29600,14
20230919,122900,3194464650,29650,29600,29650,29600,7
20230919,122800,3194257400,29600,29600,29600,29600,156
20230919,122700,3189639800,29600,29550,29600,29550,27
20230919,122600,3188841800,29600,29600,29600,29600,36
20230919,122500,3187776200,29600,29600,29600,29600,1
20230919,122400,3187746600,29600,29550,29600,29550,55
20230919,122300,3186121100,29550,29550,29600,29550,460
20230919,122200,3172528050,29550,29550,29550,29550,37
20230919,122100,3171434700,29550,29550,29550,29550,5
20230919,122000,3171286950,29500,29550,29550,29500,111
20230919,121900,3168007450,29500,29550,29550,29500,111
20230919,121800,3164732400,29550,29550,29550,29550,0
20230919,121700,3164732400,29550,29500,29550,29500,67
20230919,121600,3162755150,29500,29500,29500,29500,26
20230919,121500,3161988150,29500,29550,29550,29500,33
20230919,121400,3161014500,29550,29500,29550,29500,17
20230919,121300,3160512700,29550,29600,29600,29550,58
20230919,121200,3158798750,29600,29600,29600,29600,0
20230919,121100,3158798750,29600,29500,29600,29500,237
20230919,121000,3151795700,29600,29600,29600,29600,1
20230919,120900,3151766100,29600,29550,29600,29550,216
20230919,120800,3145383250,29600,29600,29600,29600,0
20230919,120700,3145383250,29600,29600,29600,29550,175
20230919,120600,3140203850,29600,29650,29650,29600,590
20230919,120500,3122739750,29600,29550,29600,29550,1429
20230919,120400,3080482800,29500,29500,29550,29500,122
20230919,120300,3076883450,29550,29550,29550,29500,40
20230919,120200,3075702950,29550,29500,29550,29500,34
20230919,120100,3074699900,29500,29500,29500,29450,624
20230919,120000,3056292450,29500,29450,29500,29450,744
20230919,115900,3034381550,29450,29450,29450,29450,1
20230919,115800,3034352100,29400,29400,29400,29400,21
20230919,115700,3033734700,29450,29450,29450,29400,129
20230919,115600,3029940900,29450,29400,29450,29400,18
20230919,115500,3029411600,29400,29350,29400,29350,131
20230919,115400,3025561200,29400,29400,29400,29400,105
20230919,115300,3022474200,29350,29400,29400,29350,39
20230919,115200,3021327650,29400,29350,29400,29350,9
20230919,115100,3021063150,29350,29400,29400,29350,25
20230919,115000,3020328700,29450,29350,29450,29350,506
20230919,114900,3005456500,29350,29400,29400,29350,506
20230919,114800,2990605250,29400,29400,29400,29350,15
20230919,114700,2990164850,29400,29400,29400,29400,17
20230919,114600,2989665050,29400,29350,29400,29350,131
20230919,114500,2985820150,29350,29350,29400,29350,90
20230919,114400,2983178500,29350,29400,29400,29350,18
20230919,114300,2982649900,29400,29350,29400,29350,516
20230919,114200,2967505250,29400,29400,29400,29350,16
20230919,114100,2967035450,29400,29400,29400,29400,7
20230919,114000,2966829650,29400,29400,29400,29350,137
20230919,113900,2962808200,29350,29350,29350,29350,22
20230919,113800,2962162500,29350,29400,29400,29350,53
20230919,113700,2960606550,29400,29350,29400,29350,11
20230919,113600,2960283450,29350,29350,29400,29350,513
20230919,113500,2945226850,29400,29400,29400,29400,20
20230919,113400,2944638850,29350,29400,29400,29350,135
20230919,113300,2940673350,29400,29350,29400,29350,115
20230919,113200,2937296850,29350,29400,29450,29350,97
20230919,113100,2934445650,29400,29450,29450,29400,85
20230919,113000,2931946400,29450,29450,29450,29400,325
20230919,112900,2922389500,29400,29400,29400,29400,18
20230919,112800,2921860300,29450,29450,29450,29450,51
20230919,112700,2920358350,29450,29350,29450,29350,123
20230919,112600,2916739950,29350,29400,29400,29350,213
20230919,112500,2910478350,29400,29350,29400,29350,52
20230919,112400,2908952100,29400,29400,29400,29400,5
20230919,112300,2908805100,29400,29350,29400,29350,13
20230919,112200,2908423450,29350,29400,29400,29350,304
20230919,112100,2899500850,29400,29400,29400,29400,113
20230919,112000,2896178650,29400,29400,29400,29350,210
20230919,111900,2890010050,29450,29400,29450,29400,437
20230919,111800,2877162100,29400,29400,29450,29400,29
20230919,111700,2876309450,29450,29400,29450,29400,150
20230919,111600,2871899150,29400,29450,29450,29400,676
20230919,111500,2851998850,29400,29450,29450,29400,62
20230919,111400,2850175950,29400,29400,29500,29400,316
20230919,111300,2840884300,29450,29400,29450,29400,466
20230919,111200,2827165250,29400,29400,29450,29350,1414
20230919,111100,2785649600,29450,29450,29450,29450,11
20230919,111000,2785325650,29450,29450,29450,29400,423
20230919,110900,2772889050,29450,29450,29450,29450,3
20230919,110800,2772800700,29450,29450,29450,29450,17
20230919,110700,2772300050,29450,29500,29500,29450,126
20230919,110600,2768588600,29500,29500,29500,29500,21
20230919,110500,2767969100,29500,29450,29500,29450,49
20230919,110400,2766525950,29450,29400,29450,29400,37
20230919,110300,2765436850,29450,29450,29450,29450,110
20230919,110200,2762197350,29450,29450,29450,29450,6
20230919,110100,2762020650,29450,29450,29500,29450,438
20230919,110000,2749108350,29450,29550,29550,29450,1226
20230919,105900,2712941250,29500,29550,29550,29500,50
20230919,105800,2711464550,29550,29500,29550,29500,8
20230919,105700,2711228450,29550,29550,29550,29500,45
20230919,105600,2709899550,29500,29550,29550,29500,5
20230919,105500,2709751900,29550,29500,29550,29500,749
20230919,105400,2687620250,29450,29550,29550,29450,129
20230919,105300,2683815250,29550,29600,29600,29500,402
20230919,105200,2671956050,29500,29600,29600,29500,130
20230919,105100,2668114550,29600,29550,29600,29500,666
20230919,105000,2648433600,29500,29500,29500,29500,420
20230919,104900,2636043600,29450,29450,29450,29450,105
20230919,104800,2632951350,29400,29450,29450,29400,37
20230919,104700,2631863500,29450,29450,29450,29400,751
20230919,104600,2609760650,29450,29450,29450,29450,3
20230919,104500,2609672300,29450,29450,29450,29350,22
20230919,104400,2609025850,29450,29450,29450,29300,1286
20230919,104300,2571318200,29450,29400,29450,29400,31
20230919,104200,2570406750,29400,29400,29400,29400,304
20230919,104100,2561469150,29400,29350,29400,29350,214
20230919,104000,2555188150,29350,29350,29400,29300,5127
20230919,103900,2404828950,29400,29450,29450,29350,1052
20230919,103800,2373901400,29450,29400,29450,29400,54
20230919,103700,2372313650,29400,29450,29450,29400,650
20230919,103600,2353202900,29400,29450,29450,29400,242
20230919,103500,2346082050,29450,29450,29450,29400,52
20230919,103400,2344551250,29450,29450,29450,29400,364
20230919,103300,2333848900,29450,29450,29450,29400,398
20230919,103200,2322143950,29450,29450,29500,29450,35
20230919,103100,2321113150,29450,29500,29500,29450,102
20230919,103000,2318109150,29450,29450,29500,29450,142
20230919,102900,2313927200,29450,29450,29450,29450,474
20230919,102800,2299967900,29450,29500,29500,29450,560
20230919,102700,2283473300,29500,29450,29500,29450,12
20230919,102600,2283119550,29500,29450,29550,29450,2500
20230919,102500,2209493950,29450,29400,29550,29400,322
20230919,102400,2200019800,29400,29450,29450,29400,116
20230919,102300,2196607300,29400,29500,29500,29400,1127
20230919,102200,2163421600,29500,29550,29550,29450,376
20230919,102100,2152330200,29550,29550,29550,29500,19
20230919,102000,2151768850,29550,29450,29550,29450,212
20230919,101900,2145519300,29450,29500,29550,29450,258
20230919,101800,2137913900,29450,29450,29500,29400,527
20230919,101700,2122413350,29400,29450,29500,29400,883
20230919,101600,2096430550,29450,29550,29550,29400,2338
20230919,101500,2027533400,29500,29600,29600,29500,1000
20230919,101400,1997982800,29600,29550,29600,29500,499
20230919,101300,1983233050,29550,29550,29550,29450,771
20230919,101200,1960489100,29550,29550,29550,29500,214
20230919,101100,1954174050,29500,29550,29550,29500,416
20230919,101000,1941890300,29500,29500,29600,29500,872
20230919,100900,1916150000,29450,29550,29550,29450,475
20230919,100800,1902146750,29550,29500,29550,29500,398
20230919,100700,1890404600,29500,29500,29600,29500,4195
20230919,100600,1766638100,29550,29600,29600,29500,1983
20230919,100500,1708010350,29600,29700,29700,29600,350
20230919,100400,1697642000,29700,29750,29750,29650,782
20230919,100300,1674443150,29750,29800,29800,29750,539
20230919,100200,1658405100,29750,29800,29800,29750,36
20230919,100100,1657333950,29800,29800,29850,29750,225
20230919,100000,1650634000,29800,29750,29800,29700,217
20230919,095900,1644183750,29700,29700,29750,29700,33
20230919,095800,1643202450,29700,29750,29750,29700,151
20230919,095700,1638715000,29750,29650,29750,29650,309
20230919,095600,1629533950,29750,29700,29750,29650,415
20230919,095500,1617221550,29650,29750,29750,29650,1247
20230919,095400,1580191500,29750,29750,29850,29750,48
20230919,095300,1578760600,29800,29750,29850,29750,503
20230919,095200,1563778250,29750,29750,29800,29650,94
20230919,095100,1560985600,29600,29750,29800,29600,1189
20230919,095000,1525730450,29750,29650,29750,29650,2169
20230919,094900,1461370150,29650,29700,29700,29650,426
20230919,094800,1448733950,29700,29700,29700,29700,396
20230919,094700,1436972750,29750,29700,29750,29700,566
20230919,094600,1420158900,29700,29650,29700,29650,348
20230919,094500,1409838800,29700,29700,29700,29650,1177
20230919,094400,1374887050,29750,29850,29850,29750,1938
20230919,094300,1317155150,29850,29850,29850,29850,330
20230919,094200,1307304650,29850,29850,29850,29850,524
20230919,094100,1291663250,29850,29850,29900,29850,384
20230919,094000,1280193000,29900,29900,29900,29850,366
20230919,093900,1269266600,29900,29950,29950,29900,953
20230919,093800,1240771700,29950,30050,30050,29950,1417
20230919,093700,1198303800,30050,30050,30050,30000,321
20230919,093600,1188664000,30050,30250,30250,30050,247
20230919,093500,1181231650,30250,30100,30300,30050,1472
20230919,093400,1136868400,30200,30250,30350,30100,963
20230919,093300,1107767650,30250,30300,30300,30200,405
20230919,093200,1095522100,30350,30300,30350,30250,1248
20230919,093100,1057719600,30350,30300,30400,30300,953
20230919,093000,1028801600,30350,30300,30350,30200,453
20230919,092900,1015064450,30350,30300,30350,30250,2535
20230919,092800,938245550,30250,30200,30250,30150,2188
20230919,092700,872107350,30200,30250,30250,30150,1840
20230919,092600,816547650,30250,30250,30250,30200,167
20230919,092500,811499600,30300,30250,30300,30250,593
20230919,092400,793551400,30300,30300,30300,30250,1557
20230919,092300,746396350,30300,30250,30300,30150,902
20230919,092200,719118250,30250,30200,30300,30100,1447
20230919,092100,675440600,30150,30100,30250,30100,1628
20230919,092000,626316750,30150,30050,30150,30000,3199
20230919,091900,530080850,30000,30050,30050,30000,336
20230919,091800,519999000,30000,30050,30050,30000,702
20230919,091700,498933250,30050,30050,30050,30050,427
20230919,091600,486101900,30050,30050,30100,30050,321
20230919,091500,476453850,30050,30050,30050,30050,122
20230919,091400,472787750,30050,30100,30100,30000,710
20230919,091300,451446050,30050,30000,30050,30000,326
20230919,091200,441656550,30050,30050,30050,30050,172
20230919,091100,436487950,30000,30100,30150,30000,814
20230919,091000,412010500,30100,30100,30150,30050,740
20230919,090900,389738950,30100,30000,30100,30000,255
20230919,090800,382074850,30000,30050,30050,30000,798
20230919,090700,358134800,30050,30150,30150,30050,74
20230919,090600,355907550,30150,30100,30150,30000,623
20230919,090500,337156650,30000,30050,30100,30000,155
20230919,090400,332505200,30150,30150,30200,29900,2337
20230919,090300,262178800,30150,30000,30200,30000,3703
20230919,090200,150583250,30000,30050,30100,30000,800
20230919,090100,126540750,30050,29900,30100,29900,563
20230919,090000,109656450,30000,29800,30000,29800,1985