stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193300,7066180700,28850,28850,28850,28850,6351
20230920,193200,7066180700,28850,28850,28850,28850,0
20230920,193100,7066180700,28850,28850,28850,28850,0
20230920,193000,7066180700,28850,28850,28850,28850,0
20230920,192900,7066180700,28850,28850,28850,28850,0
20230920,192800,7066180700,28850,28850,28850,28850,0
20230920,192700,7066180700,28850,28850,28850,28850,0
20230920,192600,7066180700,28850,28850,28850,28850,0
20230920,192500,7066180700,28850,28850,28850,28850,0
20230920,192400,7066180700,28850,28850,28850,28850,0
20230920,192300,7066180700,28850,28850,28850,28850,0
20230920,192200,7066180700,28850,28850,28850,28850,0
20230920,192100,7066180700,28850,28850,28850,28850,0
20230920,192000,7066180700,28850,28850,28850,28850,0
20230920,191900,7066180700,28850,28850,28850,28850,0
20230920,191800,7066180700,28850,28850,28850,28850,0
20230920,191700,7066180700,28850,28850,28850,28850,0
20230920,191600,7066180700,28850,28850,28850,28850,0
20230920,191500,7066180700,28850,28850,28850,28850,0
20230920,191400,7066180700,28850,28850,28850,28850,0
20230920,191300,7066180700,28850,28850,28850,28850,0
20230920,191200,7066180700,28850,28850,28850,28850,0
20230920,191100,7066180700,28850,28850,28850,28850,0
20230920,191000,7066180700,28850,28850,28850,28850,0
20230920,190900,7066180700,28850,28850,28850,28850,0
20230920,190800,7066180700,28850,28850,28850,28850,0
20230920,190700,7066180700,28850,28850,28850,28850,0
20230920,190600,7066180700,28850,28850,28850,28850,0
20230920,190500,7066180700,28850,28850,28850,28850,0
20230920,190400,7066180700,28850,28850,28850,28850,0
20230920,190300,7066180700,28850,28850,28850,28850,6351
20230920,190200,7066180700,28850,28850,28850,28850,0
20230920,190100,7066180700,28850,28850,28850,28850,0
20230920,190000,7066180700,28850,28850,28850,28850,0
20230920,185900,7066180700,28850,28850,28850,28850,0
20230920,185800,7066180700,28850,28850,28850,28850,0
20230920,185700,7066180700,28850,28850,28850,28850,0
20230920,185600,7066180700,28850,28850,28850,28850,0
20230920,185500,7066180700,28850,28850,28850,28850,0
20230920,185400,7066180700,28850,28850,28850,28850,0
20230920,185300,7066180700,28850,28850,28850,28850,0
20230920,185200,7066180700,28850,28850,28850,28850,0
20230920,185100,7066180700,28850,28850,28850,28850,0
20230920,185000,7066180700,28850,28850,28850,28850,0
20230920,184900,7066180700,28850,28850,28850,28850,0
20230920,184800,7066180700,28850,28850,28850,28850,0
20230920,184700,7066180700,28850,28850,28850,28850,0
20230920,184600,7066180700,28850,28850,28850,28850,0
20230920,184500,7066180700,28850,28850,28850,28850,0
20230920,184400,7066180700,28850,28850,28850,28850,0
20230920,184300,7066180700,28850,28850,28850,28850,0
20230920,184200,7066180700,28850,28850,28850,28850,0
20230920,184100,7066180700,28850,28850,28850,28850,0
20230920,184000,7066180700,28850,28850,28850,28850,0
20230920,183900,7066180700,28850,28850,28850,28850,0
20230920,183800,7066180700,28850,28850,28850,28850,0
20230920,183700,7066180700,28850,28850,28850,28850,0
20230920,183600,7066180700,28850,28850,28850,28850,0
20230920,183500,7066180700,28850,28850,28850,28850,0
20230920,183400,7066180700,28850,28850,28850,28850,0
20230920,183300,7066180700,28850,28850,28850,28850,6351
20230920,183200,7066180700,28850,28850,28850,28850,0
20230920,183100,7066180700,28850,28850,28850,28850,0
20230920,183000,7066180700,28850,28850,28850,28850,0
20230920,182900,7066180700,28850,28850,28850,28850,0
20230920,182800,7066180700,28850,28850,28850,28850,0
20230920,182700,7066180700,28850,28850,28850,28850,0
20230920,182600,7066180700,28850,28850,28850,28850,0
20230920,182500,7066180700,28850,28850,28850,28850,0
20230920,182400,7066180700,28850,28850,28850,28850,0
20230920,182300,7066180700,28850,28850,28850,28850,0
20230920,182200,7066180700,28850,28850,28850,28850,0
20230920,182100,7066180700,28850,28850,28850,28850,0
20230920,182000,7066180700,28850,28850,28850,28850,0
20230920,181900,7066180700,28850,28850,28850,28850,0
20230920,181800,7066180700,28850,28850,28850,28850,0
20230920,181700,7066180700,28850,28850,28850,28850,0
20230920,181600,7066180700,28850,28850,28850,28850,0
20230920,181500,7066180700,28850,28850,28850,28850,0
20230920,181400,7066180700,28850,28850,28850,28850,0
20230920,181300,7066180700,28850,28850,28850,28850,0
20230920,181200,7066180700,28850,28850,28850,28850,0
20230920,181100,7066180700,28850,28850,28850,28850,0
20230920,181000,7066180700,28850,28850,28850,28850,0
20230920,180900,7066180700,28850,28850,28850,28850,0
20230920,180800,7066180700,28850,28850,28850,28850,0
20230920,180700,7066180700,28850,28850,28850,28850,0
20230920,180600,7066180700,28850,28850,28850,28850,0
20230920,180500,7066180700,28850,28850,28850,28850,0
20230920,180400,7066180700,28850,28850,28850,28850,0
20230920,180300,7066180700,28850,28850,28850,28850,6351
20230920,180200,7066180700,28850,28850,28850,28850,0
20230920,180100,7066180700,28850,28850,28850,28850,0
20230920,180000,7066180700,28850,28850,28850,28850,0
20230920,175900,7066180700,28850,28850,28850,28850,0
20230920,175800,7066180700,28850,28850,28850,28850,0
20230920,175700,7066180700,28850,28850,28850,28850,0
20230920,175600,7066180700,28850,28850,28850,28850,0
20230920,175500,7066180700,28850,28850,28850,28850,0
20230920,175400,7066180700,28850,28850,28850,28850,0
20230920,175300,7066180700,28850,28850,28850,28850,0
20230920,175200,7066180700,28850,28850,28850,28850,0
20230920,175100,7066180700,28850,28850,28850,28850,0
20230920,175000,7066180700,28850,28850,28850,28850,0
20230920,174900,7066180700,28850,28850,28850,28850,0
20230920,174800,7066180700,28850,28850,28850,28850,0
20230920,174700,7066180700,28850,28850,28850,28850,0
20230920,174600,7066180700,28850,28850,28850,28850,0
20230920,174500,7066180700,28850,28850,28850,28850,0
20230920,174400,7066180700,28850,28850,28850,28850,0
20230920,174300,7066180700,28850,28850,28850,28850,0
20230920,174200,7066180700,28850,28850,28850,28850,0
20230920,174100,7066180700,28850,28850,28850,28850,0
20230920,174000,7066180700,28850,28850,28850,28850,0
20230920,173900,7066180700,28850,28850,28850,28850,0
20230920,173800,7066180700,28850,28850,28850,28850,0
20230920,173700,7066180700,28850,28850,28850,28850,0
20230920,173600,7066180700,28850,28850,28850,28850,0
20230920,173500,7066180700,28850,28850,28850,28850,0
20230920,173400,7066180700,28850,28850,28850,28850,0
20230920,173300,7066180700,28850,28850,28850,28850,6351
20230920,173200,7066180700,28850,28850,28850,28850,0
20230920,173100,7066180700,28850,28850,28850,28850,0
20230920,173000,7066180700,28850,28850,28850,28850,0
20230920,172900,7066180700,28850,28850,28850,28850,0
20230920,172800,7066180700,28850,28850,28850,28850,0
20230920,172700,7066180700,28850,28850,28850,28850,0
20230920,172600,7066180700,28850,28850,28850,28850,0
20230920,172500,7066180700,28850,28850,28850,28850,0
20230920,172400,7066180700,28850,28850,28850,28850,0
20230920,172300,7066180700,28850,28850,28850,28850,0
20230920,172200,7066180700,28850,28850,28850,28850,0
20230920,172100,7066180700,28850,28850,28850,28850,0
20230920,172000,7066180700,28850,28850,28850,28850,0
20230920,171900,7066180700,28850,28850,28850,28850,0
20230920,171800,7066180700,28850,28850,28850,28850,0
20230920,171700,7066180700,28850,28850,28850,28850,0
20230920,171600,7066180700,28850,28850,28850,28850,0
20230920,171500,7066180700,28850,28850,28850,28850,0
20230920,171400,7066180700,28850,28850,28850,28850,0
20230920,171300,7066180700,28850,28850,28850,28850,0
20230920,171200,7066180700,28850,28850,28850,28850,0
20230920,171100,7066180700,28850,28850,28850,28850,0
20230920,171000,7066180700,28850,28850,28850,28850,0
20230920,170900,7066180700,28850,28850,28850,28850,0
20230920,170800,7066180700,28850,28850,28850,28850,0
20230920,170700,7066180700,28850,28850,28850,28850,0
20230920,170600,7066180700,28850,28850,28850,28850,0
20230920,170500,7066180700,28850,28850,28850,28850,0
20230920,170400,7066180700,28850,28850,28850,28850,0
20230920,170300,7066180700,28850,28850,28850,28850,6351
20230920,170200,7066180700,28850,28850,28850,28850,0
20230920,170100,7066180700,28850,28850,28850,28850,0
20230920,170000,7066180700,28850,28850,28850,28850,0
20230920,165900,7066180700,28850,28850,28850,28850,0
20230920,165800,7066180700,28850,28850,28850,28850,0
20230920,165700,7066180700,28850,28850,28850,28850,0
20230920,165600,7066180700,28850,28850,28850,28850,0
20230920,165500,7066180700,28850,28850,28850,28850,0
20230920,165400,7066180700,28850,28850,28850,28850,0
20230920,165300,7066180700,28850,28850,28850,28850,0
20230920,165200,7066180700,28850,28850,28850,28850,0
20230920,165100,7066180700,28850,28850,28850,28850,0
20230920,165000,7066180700,28850,28850,28850,28850,0
20230920,164900,7066180700,28850,28850,28850,28850,0
20230920,164800,7066180700,28850,28850,28850,28850,0
20230920,164700,7066180700,28850,28850,28850,28850,0
20230920,164600,7066180700,28850,28850,28850,28850,0
20230920,164500,7066180700,28850,28850,28850,28850,0
20230920,164400,7066180700,28850,28850,28850,28850,0
20230920,164300,7066180700,28850,28850,28850,28850,0
20230920,164200,7066180700,28850,28850,28850,28850,0
20230920,164100,7066180700,28850,28850,28850,28850,0
20230920,164000,7066180700,28850,28850,28850,28850,0
20230920,163900,7066180700,28850,28850,28850,28850,0
20230920,163800,7066180700,28850,28850,28850,28850,0
20230920,163700,7066180700,28850,28850,28850,28850,0
20230920,163600,7066180700,28850,28850,28850,28850,0
20230920,163500,7066180700,28850,28850,28850,28850,0
20230920,163400,7066180700,28850,28850,28850,28850,0
20230920,163300,7066180700,28850,28850,28850,28850,6351
20230920,163200,7066180700,28850,28850,28850,28850,0
20230920,163100,7066180700,28850,28850,28850,28850,0
20230920,163000,7066180700,28850,28850,28850,28850,0
20230920,162900,7066180700,28850,28850,28850,28850,0
20230920,162800,7066180700,28850,28850,28850,28850,0
20230920,162700,7066180700,28850,28850,28850,28850,0
20230920,162600,7066180700,28850,28850,28850,28850,0
20230920,162500,7066180700,28850,28850,28850,28850,0
20230920,162400,7066180700,28850,28850,28850,28850,0
20230920,162300,7066180700,28850,28850,28850,28850,0
20230920,162200,7066180700,28850,28850,28850,28850,0
20230920,162100,7066180700,28850,28850,28850,28850,0
20230920,162000,7066180700,28850,28850,28850,28850,0
20230920,161900,7066180700,28850,28850,28850,28850,0
20230920,161800,7066180700,28850,28850,28850,28850,0
20230920,161700,7066180700,28850,28850,28850,28850,0
20230920,161600,7066180700,28850,28850,28850,28850,0
20230920,161500,7066180700,28850,28850,28850,28850,0
20230920,161400,7066180700,28850,28850,28850,28850,0
20230920,161300,7066180700,28850,28850,28850,28850,0
20230920,161200,7066180700,28850,28850,28850,28850,0
20230920,161100,7066180700,28850,28850,28850,28850,0
20230920,161000,7066180700,28850,28850,28850,28850,0
20230920,160900,7066180700,28850,28850,28850,28850,0
20230920,160800,7066180700,28850,28850,28850,28850,0
20230920,160700,7066180700,28850,28850,28850,28850,0
20230920,160600,7066180700,28850,28850,28850,28850,0
20230920,160500,7066180700,28850,28850,28850,28850,0
20230920,160400,7066180700,28850,28850,28850,28850,0
20230920,160300,7066180700,28850,28850,28850,28850,6351
20230920,160200,7066180700,28850,28850,28850,28850,0
20230920,160100,7066180700,28850,28850,28850,28850,0
20230920,160000,7066180700,28850,28850,28850,28850,0
20230920,155900,7066180700,28850,28850,28850,28850,0
20230920,155800,7066180700,28850,28850,28850,28850,0
20230920,155700,7066180700,28850,28850,28850,28850,0
20230920,155600,7066180700,28850,28850,28850,28850,0
20230920,155500,7066180700,28850,28850,28850,28850,0
20230920,155400,7066180700,28850,28850,28850,28850,0
20230920,155300,7066180700,28850,28850,28850,28850,0
20230920,155200,7066180700,28850,28850,28850,28850,0
20230920,155100,7066180700,28850,28850,28850,28850,0
20230920,155000,7066180700,28850,28850,28850,28850,0
20230920,154900,7066180700,28850,28850,28850,28850,0
20230920,154800,7066180700,28850,28850,28850,28850,0
20230920,154700,7066180700,28850,28850,28850,28850,0
20230920,154600,7066180700,28850,28850,28850,28850,0
20230920,154500,7066180700,28850,28850,28850,28850,0
20230920,154400,7066180700,28850,28850,28850,28850,0
20230920,154300,7066180700,28850,28850,28850,28850,0
20230920,154200,7066180700,28850,28850,28850,28850,0
20230920,154100,7066180700,28850,28850,28850,28850,0
20230920,154000,7066180700,28850,28850,28850,28850,0
20230920,153900,7066180700,28850,28850,28850,28850,0
20230920,153800,7066180700,28850,28850,28850,28850,0
20230920,153700,7066180700,28850,28850,28850,28850,0
20230920,153600,7066180700,28850,28850,28850,28850,0
20230920,153500,7066180700,28850,28850,28850,28850,0
20230920,153400,7066180700,28850,28850,28850,28850,0
20230920,153300,7066180700,28850,28850,28850,28850,6351
20230920,153200,7066180700,28850,28850,28850,28850,0
20230920,153100,7066180700,28850,28850,28850,28850,0
20230920,153000,7066180700,28850,28850,28850,28850,6351
20230920,152900,6882954350,28800,28800,28800,28800,0
20230920,152800,6882954350,28800,28800,28800,28800,0
20230920,152700,6882954350,28800,28800,28800,28800,0
20230920,152600,6882954350,28800,28800,28800,28800,0
20230920,152500,6882954350,28800,28800,28800,28800,0
20230920,152400,6882954350,28800,28800,28800,28800,0
20230920,152300,6882954350,28800,28800,28800,28800,0
20230920,152200,6882954350,28800,28800,28800,28800,0
20230920,152100,6882954350,28800,28800,28800,28800,0
20230920,152000,6882954350,28800,28800,28800,28800,0
20230920,151900,6882954350,28800,28800,28800,28700,1802
20230920,151800,6831153800,28800,28800,28850,28700,1977
20230920,151700,6774304000,28800,28700,28850,28700,1526
20230920,151600,6730404400,28850,28850,28850,28700,724
20230920,151500,6709582750,28850,28850,28850,28750,700
20230920,151400,6689449400,28800,28800,28850,28750,1007
20230920,151300,6660455900,28800,28750,28850,28750,897
20230920,151200,6634649450,28850,28800,28850,28750,649
20230920,151100,6615957700,28750,28850,28850,28750,766
20230920,151000,6593901500,28850,28850,28900,28800,1175
20230920,150900,6560017050,28900,28900,28900,28850,490
20230920,150800,6545870600,28900,28900,28900,28850,622
20230920,150700,6527906050,28900,28900,28950,28900,352
20230920,150600,6517731700,28900,28900,28950,28850,563
20230920,150500,6501463050,28900,28900,28900,28850,470
20230920,150400,6487892950,28900,28850,28900,28850,684
20230920,150300,6468154850,28900,28900,29000,28900,264
20230920,150200,6460524300,29000,28950,29000,28900,458
20230920,150100,6447268300,29000,29000,29050,28950,413
20230920,150000,6435297700,29050,29000,29050,28900,562
20230920,145900,6419012050,29050,29050,29050,28950,607
20230920,145800,6401406600,29100,29100,29100,28950,1200
20230920,145700,6366586650,29050,29100,29150,28950,2865
20230920,145600,6283312100,28950,29050,29100,28950,497
20230920,145500,6268873200,29050,28950,29100,28950,459
20230920,145400,6255556750,29000,29000,29050,28900,380
20230920,145300,6244523400,29000,29000,29050,28900,1043
20230920,145200,6214301150,29000,29100,29150,29000,1273
20230920,145100,6177348150,29150,29100,29150,29050,1426
20230920,145000,6135853600,29100,29100,29100,29050,402
20230920,144900,6124160550,29100,29050,29150,29050,717
20230920,144800,6103297600,29100,29100,29100,29050,282
20230920,144700,6095093550,29150,29000,29150,29000,1848
20230920,144600,6041359950,29050,29050,29050,29000,290
20230920,144500,6032937950,29000,29000,29050,29000,437
20230920,144400,6020259750,29000,29000,29000,28950,456
20230920,144300,6007037950,29000,28950,29000,28950,545
20230920,144200,5991250250,28950,28950,28950,28850,397
20230920,144100,5979760750,28950,28950,28950,28850,1151
20230920,144000,5946473500,28850,28900,28900,28850,262
20230920,143900,5938903950,28900,28900,28950,28900,2134
20230920,143800,5877215500,28900,28850,28900,28850,148
20230920,143700,5872945500,28900,28800,28900,28800,956
20230920,143600,5845357150,28850,28800,28850,28800,257
20230920,143500,5837955300,28750,28800,28800,28750,315
20230920,143400,5828885450,28800,28800,28800,28750,66
20230920,143300,5826987800,28700,28750,28800,28700,312
20230920,143200,5818016450,28750,28700,28800,28700,112
20230920,143100,5814797650,28700,28700,28800,28700,1606
20230920,143000,5768670300,28750,28750,28800,28650,2028
20230920,142900,5710550600,28800,28750,28800,28750,157
20230920,142800,5706031200,28800,28700,28800,28700,177
20230920,142700,5700942650,28750,28750,28750,28650,1126
20230920,142600,5668643800,28750,28750,28850,28650,603
20230920,142500,5651317600,28700,28750,28800,28650,729
20230920,142400,5630386700,28800,28700,28800,28700,245
20230920,142300,5623340050,28800,28800,28800,28750,46
20230920,142200,5622017400,28700,28750,28800,28700,281
20230920,142100,5613934000,28800,28800,28800,28750,111
20230920,142000,5610742550,28750,28800,28900,28750,562
20230920,141900,5594549900,28800,28850,28900,28800,561
20230920,141800,5578369150,28900,28800,28900,28800,551
20230920,141700,5562474800,28850,28850,28850,28800,157
20230920,141600,5557946600,28800,28850,28850,28800,46
20230920,141500,5556621700,28800,28850,28850,28800,294
20230920,141400,5548148950,28850,28800,28850,28750,294
20230920,141300,5539682900,28800,28700,28800,28700,369
20230920,141200,5529062400,28750,28800,28800,28750,95
20230920,141100,5526331000,28750,28750,28800,28750,248
20230920,141000,5519192050,28800,28750,28800,28750,44
20230920,140900,5517926950,28800,28700,28800,28700,812
20230920,140800,5494596500,28700,28700,28750,28700,871
20230920,140700,5469598700,28700,28750,28750,28700,731
20230920,140600,5448610200,28700,28700,28800,28700,127
20230920,140500,5444964950,28800,28750,28800,28700,917
20230920,140400,5418594500,28700,28750,28750,28650,889
20230920,140300,5393076200,28700,28700,28750,28700,99
20230920,140200,5390232150,28700,28700,28750,28650,1249
20230920,140100,5354387850,28650,28650,28700,28650,335
20230920,140000,5344776000,28700,28650,28700,28650,873
20230920,135900,5319749150,28700,28650,28700,28600,749
20230920,135800,5298290950,28650,28750,28750,28650,620
20230920,135700,5280502150,28700,28700,28750,28650,375
20230920,135600,5269743350,28700,28650,28700,28650,888
20230920,135500,5244290050,28650,28700,28700,28600,948
20230920,135400,5217135800,28700,28700,28750,28650,1086
20230920,135300,5185980550,28700,28650,28700,28650,69
20230920,135200,5184003600,28750,28650,28750,28650,1031
20230920,135100,5154442400,28650,28650,28700,28600,571
20230920,135000,5138072900,28650,28650,28700,28650,927
20230920,134900,5111502150,28650,28650,28700,28650,1150
20230920,134800,5078549450,28700,28700,28750,28700,161
20230920,134700,5073928700,28700,28750,28750,28650,688
20230920,134600,5054193150,28700,28700,28750,28650,856
20230920,134500,5029632800,28700,28750,28800,28650,484
20230920,134400,5015739000,28700,28700,28750,28700,628
20230920,134300,4997712600,28750,28650,28750,28650,709
20230920,134200,4977361200,28750,28700,28750,28650,1807
20230920,134100,4925539450,28750,28750,28750,28650,1026
20230920,134000,4896098300,28700,28800,28800,28700,495
20230920,133900,4881870150,28800,28750,28800,28700,211
20230920,133800,4875806600,28750,28750,28800,28700,670
20230920,133700,4856565850,28700,28750,28800,28700,745
20230920,133600,4835180500,28750,28750,28800,28700,821
20230920,133500,4811575500,28750,28800,28800,28700,815
20230920,133400,4788150750,28750,28750,28800,28750,945
20230920,133300,4760976300,28750,28750,28800,28750,385
20230920,133200,4749902400,28750,28750,28800,28750,754
20230920,133100,4728218250,28800,28800,28800,28800,120
20230920,133000,4724762250,28800,28750,28800,28750,724
20230920,132900,4703940600,28800,28800,28800,28750,722
20230920,132800,4683179250,28800,28800,28800,28750,209
20230920,132700,4677162550,28800,28800,28850,28800,519
20230920,132600,4662206850,28750,28800,28850,28750,817
20230920,132500,4638669800,28800,28800,28850,28750,1572
20230920,132400,4593391300,28850,28900,28900,28800,262
20230920,132300,4585833350,28900,28850,28900,28800,813
20230920,132200,4562400850,28900,28850,28900,28800,364
20230920,132100,4551894550,28850,28850,28900,28850,629
20230920,132000,4533739200,28850,28850,28900,28850,528
20230920,131900,4518506350,28850,28850,28900,28850,702
20230920,131800,4498243200,28850,28850,28850,28850,494
20230920,131700,4483991300,28900,28900,28900,28850,241
20230920,131600,4477027250,28900,28900,28900,28900,327
20230920,131500,4467576950,28900,28900,28900,28850,765
20230920,131400,4445493400,28900,28950,29000,28900,371
20230920,131300,4434753950,28900,28900,28900,28850,691
20230920,131200,4414807750,28900,28950,28950,28900,720
20230920,131100,4393988400,28900,28950,28950,28900,504
20230920,131000,4379421750,29000,28950,29000,28950,197
20230920,130900,4373717750,28900,29000,29000,28900,487
20230920,130800,4359613000,28950,28900,29000,28900,1407
20230920,130700,4318856000,28900,28900,28900,28900,20
20230920,130600,4318278000,28900,28950,28950,28900,218
20230920,130500,4311967850,28950,28900,28950,28900,23
20230920,130400,4311302850,28950,28950,28950,28900,203
20230920,130300,4305426900,28950,28950,28950,28900,165
20230920,130200,4300652100,28900,28900,28900,28900,77
20230920,130100,4298426800,28900,28900,28950,28900,226
20230920,130000,4291885900,28950,28950,28950,28900,17
20230920,125900,4291394350,28950,28900,28950,28900,124
20230920,125800,4287804700,28900,28900,28900,28900,1
20230920,125700,4287775800,28950,28900,28950,28900,111
20230920,125600,4284562400,28950,28950,28950,28950,0
20230920,125500,4284562400,28950,28900,28950,28850,1354
20230920,125400,4245460100,28950,28950,28950,28950,0
20230920,125300,4245460100,28950,28950,28950,28950,102
20230920,125200,4242507200,28900,28950,28950,28900,8
20230920,125100,4242275950,28950,28950,28950,28950,123
20230920,125000,4238715100,28900,28950,28950,28900,110
20230920,124900,4235530650,28950,28950,28950,28950,94
20230920,124800,4232809350,28950,28900,28950,28900,138
20230920,124700,4228814350,28950,28950,28950,28950,130
20230920,124600,4225050850,28950,28950,28950,28950,106
20230920,124500,4221982150,28900,28950,28950,28900,37
20230920,124400,4220911350,28950,28900,28950,28900,552
20230920,124300,4204952450,28900,28950,28950,28900,13
20230920,124200,4204576150,28950,28950,28950,28950,111
20230920,124100,4201362700,28950,28950,28950,28950,1
20230920,124000,4201333750,28950,28900,28950,28900,123
20230920,123900,4197772950,28900,28950,28950,28900,261
20230920,123800,4190219500,28900,28900,28950,28900,4
20230920,123700,4190103800,28950,28950,28950,28950,132
20230920,123600,4186282400,28900,28950,28950,28900,72
20230920,123500,4184198050,28950,28950,28950,28950,104
20230920,123400,4181187250,28950,28900,28950,28900,101
20230920,123300,4178263350,28950,28900,28950,28900,149
20230920,123200,4173950950,28900,28950,28950,28900,31
20230920,123100,4173054800,28950,28950,29000,28900,185
20230920,123000,4167695000,29000,29000,29000,29000,20
20230920,122900,4167115000,29000,28950,29000,28950,130
20230920,122800,4163345100,29000,29000,29000,29000,0
20230920,122700,4163345100,29000,28950,29000,28900,105
20230920,122600,4160300250,29000,29000,29000,29000,126
20230920,122500,4156646250,28900,28950,28950,28850,1103
20230920,122400,4124783850,28950,29000,29000,28950,202
20230920,122300,4118926550,29000,29000,29000,29000,0
20230920,122200,4118926550,29000,28950,29000,28950,195
20230920,122100,4113271650,29000,29000,29000,29000,86
20230920,122000,4110777650,28950,29050,29050,28950,859
20230920,121900,4085874100,29000,29050,29100,29000,843
20230920,121800,4061392400,29000,28900,29000,28900,2839
20230920,121700,3979092500,28900,28950,28950,28900,51
20230920,121600,3977616100,28950,28900,28950,28900,153
20230920,121500,3973187650,28900,28950,28950,28900,12
20230920,121400,3972840300,28950,28950,28950,28900,165
20230920,121300,3968064650,28950,28950,28950,28950,104
20230920,121200,3965053850,28900,28900,28950,28900,23
20230920,121100,3964388950,28900,28900,28900,28900,657
20230920,121000,3945401650,28900,28850,28900,28850,323
20230920,120900,3936082050,28900,28900,28900,28900,206
20230920,120800,3930128650,28850,28850,28850,28850,1
20230920,120700,3930099800,28900,28850,28900,28850,278
20230920,120600,3922073700,28900,28900,28900,28900,64
20230920,120500,3920224100,28950,28900,28950,28900,186
20230920,120400,3914843150,28900,28850,28900,28850,926
20230920,120300,3888096000,28850,28800,28850,28800,346
20230920,120200,3878124650,28850,28850,28850,28800,204
20230920,120100,3872243250,28800,28850,28850,28800,85
20230920,120000,3869795200,28850,28850,28850,28850,133
20230920,115900,3865958150,28850,28800,28850,28800,101
20230920,115800,3863049300,28800,28800,28800,28750,179
20230920,115700,3857894150,28800,28800,28800,28800,0
20230920,115600,3857894150,28800,28750,28800,28750,307
20230920,115500,3849052600,28750,28750,28750,28750,1
20230920,115400,3849023850,28800,28800,28800,28800,6
20230920,115300,3848851050,28750,28750,28750,28750,85
20230920,115200,3846407300,28750,28750,28750,28750,1
20230920,115100,3846378550,28800,28800,28800,28750,4
20230920,115000,3846263400,28750,28750,28750,28750,20
20230920,114900,3845688400,28850,28850,28850,28850,1
20230920,114800,3845659550,28800,28800,28800,28800,123
20230920,114700,3842117150,28750,28800,28800,28750,234
20230920,114600,3835381600,28800,28800,28800,28800,1
20230920,114500,3835352800,28800,28850,28850,28800,10
20230920,114400,3835064750,28800,28800,28800,28800,1
20230920,114300,3835035950,28800,28800,28800,28800,1
20230920,114200,3835007150,28850,28800,28850,28800,16
20230920,114100,3834546300,28800,28800,28850,28750,45
20230920,114000,3833250350,28800,28850,28850,28800,1244
20230920,113900,3797400950,28850,28900,28900,28850,12
20230920,113800,3797054700,28850,28800,28850,28800,297
20230920,113700,3788486300,28850,28850,28850,28850,3
20230920,113600,3788399750,28800,28800,28800,28800,1
20230920,113500,3788370950,28800,28800,28800,28800,1
20230920,113400,3788342150,28800,28800,28800,28750,239
20230920,113300,3781459000,28800,28800,28800,28750,107
20230920,113200,3778377450,28800,28800,28800,28800,111
20230920,113100,3775180650,28800,28750,28800,28750,617
20230920,113000,3757418800,28750,28750,28800,28750,1004
20230920,112900,3728553750,28700,28750,28750,28700,109
20230920,112800,3725421700,28750,28750,28750,28700,94
20230920,112700,3722723300,28750,28700,28750,28700,127
20230920,112600,3719076350,28750,28750,28750,28700,392
20230920,112500,3707811400,28700,28750,28750,28700,989
20230920,112400,3679392050,28750,28700,28750,28700,969
20230920,112300,3651544500,28700,28800,28800,28700,454
20230920,112200,3638496900,28750,28750,28750,28750,16
20230920,112100,3638036900,28750,28850,28850,28750,63
20230920,112000,3636220550,28850,28800,28850,28750,67
20230920,111900,3634292800,28800,28800,28800,28800,109
20230920,111800,3631153600,28800,28800,28800,28750,1070
20230920,111700,3600342800,28800,28750,28800,28700,490
20230920,111600,3586265050,28750,28750,28750,28700,85
20230920,111500,3583823550,28750,28800,28800,28700,473
20230920,111400,3570231050,28750,28750,28750,28750,1790
20230920,111300,3518768550,28750,28750,28750,28750,0
20230920,111200,3518768550,28750,28800,28800,28750,998
20230920,111100,3490056000,28800,28850,28850,28750,59
20230920,111000,3488357900,28800,28800,28800,28800,46
20230920,110900,3487033100,28800,28850,28850,28800,584
20230920,110800,3470213800,28800,28850,28850,28800,1295
20230920,110700,3432883750,28850,28950,28950,28850,167
20230920,110600,3428059900,28950,28900,28950,28900,21
20230920,110500,3427452900,28850,28900,28900,28850,788
20230920,110400,3404694050,28900,28900,28900,28900,144
20230920,110300,3400532450,28950,29000,29000,28950,28
20230920,110200,3399720950,28950,28950,28950,28900,172
20230920,110100,3394748700,28950,28900,28950,28900,637
20230920,110000,3376309050,28900,28900,28900,28900,374
20230920,105900,3365500450,28900,28850,28900,28850,66
20230920,105800,3363595050,28900,28900,28950,28850,520
20230920,105700,3348579550,28900,28850,28900,28850,35
20230920,105600,3347569300,28850,28800,28850,28750,1093
20230920,105500,3316064100,28800,28850,28850,28750,1648
20230920,105400,3268618550,28850,28850,28850,28850,19
20230920,105300,3268070400,28800,28850,28850,28800,48
20230920,105200,3266685650,28850,28800,28850,28800,921
20230920,105100,3240138800,28800,28800,28850,28800,356
20230920,105000,3229885900,28800,28850,28850,28800,372
20230920,104900,3219157300,28900,28850,28900,28850,206
20230920,104800,3213213100,28850,28850,28850,28850,10
20230920,104700,3212924600,28850,28850,28850,28850,142
20230920,104600,3208827900,28900,28850,28900,28800,80
20230920,104500,3206519850,28850,28850,28850,28800,252
20230920,104400,3199253500,28800,28850,28900,28800,938
20230920,104300,3172203550,28850,28850,28850,28800,945
20230920,104200,3144949900,28850,28900,29000,28850,1017
20230920,104100,3115557600,28900,28900,28900,28900,76
20230920,104000,3113361200,28900,28850,28900,28850,322
20230920,103900,3104069850,28850,28900,28950,28850,102
20230920,103800,3101125250,28900,28900,28900,28850,37
20230920,103700,3100056000,28900,28900,28900,28900,269
20230920,103600,3092281900,28900,28900,28900,28800,2849
20230920,103500,3010126300,28850,28900,28900,28850,107
20230920,103400,3007035100,28950,28900,28950,28900,204
20230920,103300,3001135200,28900,28850,28900,28850,110
20230920,103200,2997961050,28850,28900,28900,28850,700
20230920,103100,2977749300,28950,28900,28950,28900,166
20230920,103000,2972951400,28900,28900,28950,28850,1050
20230920,102900,2942612800,28900,28900,28900,28900,77
20230920,102800,2940387500,28900,28900,28900,28900,86
20230920,102700,2937902100,28950,28900,28950,28900,97
20230920,102600,2935097850,28950,29000,29000,28950,997
20230920,102500,2906195100,29000,29050,29050,29000,215
20230920,102400,2899959700,29050,29000,29050,29000,238
20230920,102300,2893057600,29050,29000,29050,28950,563
20230920,102200,2876732450,29000,29000,29000,28950,612
20230920,102100,2858986200,29000,28900,29000,28900,330
20230920,102000,2849437050,28950,28900,29000,28900,242
20230920,101900,2842442200,29000,28900,29000,28850,935
20230920,101800,2815426400,28900,28950,28950,28800,621
20230920,101700,2797520850,28950,29000,29000,28750,3030
20230920,101600,2710219100,28800,29000,29000,28800,2218
20230920,101500,2646192200,28950,28800,29050,28800,24813
20230920,101400,1930232850,28800,28900,28900,28800,2185
20230920,101300,1867225600,28900,28850,28900,28850,337
20230920,101200,1857500400,28850,28850,28900,28850,98
20230920,101100,1854670550,28850,28850,28850,28850,142
20230920,101000,1850573850,28850,28850,28900,28850,279
20230920,100900,1842524500,28850,28900,28900,28850,471
20230920,100800,1828935950,28900,28850,28900,28850,185
20230920,100700,1823593600,28850,28850,28900,28850,165
20230920,100600,1818833250,28850,28900,28900,28850,490
20230920,100500,1804691750,28900,28900,28900,28850,3135
20230920,100400,1714135750,28900,28900,28900,28900,162
20230920,100300,1709453950,28950,28900,28950,28900,37
20230920,100200,1708384600,28950,28900,28950,28900,3
20230920,100100,1708297800,28900,28900,28950,28900,1746
20230920,100000,1657837750,28900,28900,28950,28900,654
20230920,095900,1638934550,28900,28900,28950,28900,560
20230920,095800,1622745050,28950,28900,28950,28900,591
20230920,095700,1605665100,28950,28950,28950,28950,45
20230920,095600,1604362350,28900,28950,28950,28900,775
20230920,095500,1581934500,28900,28900,28950,28900,1873
20230920,095400,1527732100,28900,28950,29000,28900,1348
20230920,095300,1488717100,28950,28900,28950,28900,87
20230920,095200,1486200250,28950,28900,28950,28900,1508
20230920,095100,1442556900,28950,28900,28950,28900,163
20230920,095000,1437846150,28900,29000,29000,28900,3144
20230920,094900,1346850700,28950,29000,29000,28950,257
20230920,094800,1339400050,28950,28950,29000,28950,76
20230920,094700,1337198850,29000,29000,29000,28950,32
20230920,094600,1336271900,29000,29000,29050,28950,972
20230920,094500,1308090100,29050,29000,29050,28950,3198
20230920,094400,1215392950,29050,29050,29100,29000,241
20230920,094300,1208391900,29050,29000,29050,28950,166
20230920,094200,1203582950,29000,29000,29100,28950,1633
20230920,094100,1156244250,29050,29050,29100,29000,198
20230920,094000,1150493800,29050,29100,29100,29050,96
20230920,093900,1147704950,28950,29000,29050,28950,1279
20230920,093800,1110614950,29050,29100,29150,29000,654
20230920,093700,1091608400,29100,29100,29150,29100,444
20230920,093600,1078687450,29100,29200,29200,29100,584
20230920,093500,1061689350,29200,29200,29200,29150,48
20230920,093400,1060289950,29100,29150,29200,29050,326
20230920,093300,1050800850,29200,29100,29200,29050,558
20230920,093200,1034546900,29100,29150,29200,29050,1053
20230920,093100,1003895900,29150,29100,29200,29100,381
20230920,093000,992792700,29150,29050,29150,28950,3406
20230920,092900,893883850,29000,29050,29100,28950,3640
20230920,092800,788368800,29050,29050,29100,29050,28
20230920,092700,787555050,29100,29050,29100,29050,138
20230920,092600,783543350,29100,29100,29100,29100,4
20230920,092500,783426950,29100,29000,29100,29000,51
20230920,092400,781947400,29050,29050,29050,28950,1850
20230920,092300,728304650,29050,29050,29050,29000,134
20230920,092200,724418450,29050,29050,29050,29000,243
20230920,092100,717367100,29050,29050,29150,29000,180
20230920,092000,712137300,29000,29200,29200,29000,1284
20230920,091900,674860350,29200,29100,29200,29050,238
20230920,091800,667932300,29000,29150,29150,29000,203
20230920,091700,662033000,29200,29050,29200,29000,135
20230920,091600,658110750,29050,29300,29300,29050,1189
20230920,091500,623471350,29200,29150,29350,29100,1057
20230920,091400,592542450,29150,29150,29250,29050,404
20230920,091300,580768950,29100,29050,29150,29000,840
20230920,091200,556315050,29100,29000,29100,29000,402
20230920,091100,544640200,29000,29000,29150,29000,707
20230920,091000,524117950,29000,29100,29200,28950,1664
20230920,090900,475839450,29100,29250,29300,29100,4456
20230920,090800,345745800,29250,29300,29300,29250,1095
20230920,090700,313678500,29300,29300,29350,29250,433
20230920,090600,300989000,29300,29350,29400,29300,847
20230920,090500,276163250,29400,29350,29400,29250,2340
20230920,090400,207580050,29250,29400,29400,29250,3307
20230920,090300,110580500,29400,29250,29400,29250,714
20230920,090200,89638600,29250,29250,29300,29200,818
20230920,090100,65714200,29200,29200,29350,29150,819
20230920,090000,41758400,29150,29100,29200,29100,1429