stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193500,7483871300,28100,28100,28100,28100,5802
20230921,193400,7483871300,28100,28100,28100,28100,0
20230921,193300,7483871300,28100,28100,28100,28100,0
20230921,193200,7483871300,28100,28100,28100,28100,0
20230921,193100,7483871300,28100,28100,28100,28100,0
20230921,193000,7483871300,28100,28100,28100,28100,0
20230921,192900,7483871300,28100,28100,28100,28100,0
20230921,192800,7483871300,28100,28100,28100,28100,0
20230921,192700,7483871300,28100,28100,28100,28100,0
20230921,192600,7483871300,28100,28100,28100,28100,0
20230921,192500,7483871300,28100,28100,28100,28100,0
20230921,192400,7483871300,28100,28100,28100,28100,0
20230921,192300,7483871300,28100,28100,28100,28100,0
20230921,192200,7483871300,28100,28100,28100,28100,0
20230921,192100,7483871300,28100,28100,28100,28100,0
20230921,192000,7483871300,28100,28100,28100,28100,0
20230921,191900,7483871300,28100,28100,28100,28100,0
20230921,191800,7483871300,28100,28100,28100,28100,0
20230921,191700,7483871300,28100,28100,28100,28100,0
20230921,191600,7483871300,28100,28100,28100,28100,0
20230921,191500,7483871300,28100,28100,28100,28100,0
20230921,191400,7483871300,28100,28100,28100,28100,0
20230921,191300,7483871300,28100,28100,28100,28100,0
20230921,191200,7483871300,28100,28100,28100,28100,0
20230921,191100,7483871300,28100,28100,28100,28100,0
20230921,191000,7483871300,28100,28100,28100,28100,0
20230921,190900,7483871300,28100,28100,28100,28100,0
20230921,190800,7483871300,28100,28100,28100,28100,0
20230921,190700,7483871300,28100,28100,28100,28100,0
20230921,190600,7483871300,28100,28100,28100,28100,0
20230921,190500,7483871300,28100,28100,28100,28100,5802
20230921,190400,7483871300,28100,28100,28100,28100,0
20230921,190300,7483871300,28100,28100,28100,28100,0
20230921,190200,7483871300,28100,28100,28100,28100,0
20230921,190100,7483871300,28100,28100,28100,28100,0
20230921,190000,7483871300,28100,28100,28100,28100,0
20230921,185900,7483871300,28100,28100,28100,28100,0
20230921,185800,7483871300,28100,28100,28100,28100,0
20230921,185700,7483871300,28100,28100,28100,28100,0
20230921,185600,7483871300,28100,28100,28100,28100,0
20230921,185500,7483871300,28100,28100,28100,28100,0
20230921,185400,7483871300,28100,28100,28100,28100,0
20230921,185300,7483871300,28100,28100,28100,28100,0
20230921,185200,7483871300,28100,28100,28100,28100,0
20230921,185100,7483871300,28100,28100,28100,28100,0
20230921,185000,7483871300,28100,28100,28100,28100,0
20230921,184900,7483871300,28100,28100,28100,28100,0
20230921,184800,7483871300,28100,28100,28100,28100,0
20230921,184700,7483871300,28100,28100,28100,28100,0
20230921,184600,7483871300,28100,28100,28100,28100,0
20230921,184500,7483871300,28100,28100,28100,28100,0
20230921,184400,7483871300,28100,28100,28100,28100,0
20230921,184300,7483871300,28100,28100,28100,28100,0
20230921,184200,7483871300,28100,28100,28100,28100,0
20230921,184100,7483871300,28100,28100,28100,28100,0
20230921,184000,7483871300,28100,28100,28100,28100,0
20230921,183900,7483871300,28100,28100,28100,28100,0
20230921,183800,7483871300,28100,28100,28100,28100,0
20230921,183700,7483871300,28100,28100,28100,28100,0
20230921,183600,7483871300,28100,28100,28100,28100,0
20230921,183500,7483871300,28100,28100,28100,28100,5802
20230921,183400,7483871300,28100,28100,28100,28100,0
20230921,183300,7483871300,28100,28100,28100,28100,0
20230921,183200,7483871300,28100,28100,28100,28100,0
20230921,183100,7483871300,28100,28100,28100,28100,0
20230921,183000,7483871300,28100,28100,28100,28100,0
20230921,182900,7483871300,28100,28100,28100,28100,0
20230921,182800,7483871300,28100,28100,28100,28100,0
20230921,182700,7483871300,28100,28100,28100,28100,0
20230921,182600,7483871300,28100,28100,28100,28100,0
20230921,182500,7483871300,28100,28100,28100,28100,0
20230921,182400,7483871300,28100,28100,28100,28100,0
20230921,182300,7483871300,28100,28100,28100,28100,0
20230921,182200,7483871300,28100,28100,28100,28100,0
20230921,182100,7483871300,28100,28100,28100,28100,0
20230921,182000,7483871300,28100,28100,28100,28100,0
20230921,181900,7483871300,28100,28100,28100,28100,0
20230921,181800,7483871300,28100,28100,28100,28100,0
20230921,181700,7483871300,28100,28100,28100,28100,0
20230921,181600,7483871300,28100,28100,28100,28100,0
20230921,181500,7483871300,28100,28100,28100,28100,0
20230921,181400,7483871300,28100,28100,28100,28100,0
20230921,181300,7483871300,28100,28100,28100,28100,0
20230921,181200,7483871300,28100,28100,28100,28100,0
20230921,181100,7483871300,28100,28100,28100,28100,0
20230921,181000,7483871300,28100,28100,28100,28100,0
20230921,180900,7483871300,28100,28100,28100,28100,0
20230921,180800,7483871300,28100,28100,28100,28100,0
20230921,180700,7483871300,28100,28100,28100,28100,0
20230921,180600,7483871300,28100,28100,28100,28100,0
20230921,180500,7483871300,28100,28100,28100,28100,5802
20230921,180400,7483871300,28100,28100,28100,28100,0
20230921,180300,7483871300,28100,28100,28100,28100,0
20230921,180200,7483871300,28100,28100,28100,28100,0
20230921,180100,7483871300,28100,28100,28100,28100,0
20230921,180000,7483871300,28100,28100,28100,28100,0
20230921,175900,7483871300,28100,28100,28100,28100,0
20230921,175800,7483871300,28100,28100,28100,28100,0
20230921,175700,7483871300,28100,28100,28100,28100,0
20230921,175600,7483871300,28100,28100,28100,28100,0
20230921,175500,7483871300,28100,28100,28100,28100,0
20230921,175400,7483871300,28100,28100,28100,28100,0
20230921,175300,7483871300,28100,28100,28100,28100,0
20230921,175200,7483871300,28100,28100,28100,28100,0
20230921,175100,7483871300,28100,28100,28100,28100,0
20230921,175000,7483871300,28100,28100,28100,28100,0
20230921,174900,7483871300,28100,28100,28100,28100,0
20230921,174800,7483871300,28100,28100,28100,28100,0
20230921,174700,7483871300,28100,28100,28100,28100,0
20230921,174600,7483871300,28100,28100,28100,28100,0
20230921,174500,7483871300,28100,28100,28100,28100,0
20230921,174400,7483871300,28100,28100,28100,28100,0
20230921,174300,7483871300,28100,28100,28100,28100,0
20230921,174200,7483871300,28100,28100,28100,28100,0
20230921,174100,7483871300,28100,28100,28100,28100,0
20230921,174000,7483871300,28100,28100,28100,28100,0
20230921,173900,7483871300,28100,28100,28100,28100,0
20230921,173800,7483871300,28100,28100,28100,28100,0
20230921,173700,7483871300,28100,28100,28100,28100,0
20230921,173600,7483871300,28100,28100,28100,28100,0
20230921,173500,7483871300,28100,28100,28100,28100,5802
20230921,173400,7483871300,28100,28100,28100,28100,0
20230921,173300,7483871300,28100,28100,28100,28100,0
20230921,173200,7483871300,28100,28100,28100,28100,0
20230921,173100,7483871300,28100,28100,28100,28100,0
20230921,173000,7483871300,28100,28100,28100,28100,0
20230921,172900,7483871300,28100,28100,28100,28100,0
20230921,172800,7483871300,28100,28100,28100,28100,0
20230921,172700,7483871300,28100,28100,28100,28100,0
20230921,172600,7483871300,28100,28100,28100,28100,0
20230921,172500,7483871300,28100,28100,28100,28100,0
20230921,172400,7483871300,28100,28100,28100,28100,0
20230921,172300,7483871300,28100,28100,28100,28100,0
20230921,172200,7483871300,28100,28100,28100,28100,0
20230921,172100,7483871300,28100,28100,28100,28100,0
20230921,172000,7483871300,28100,28100,28100,28100,0
20230921,171900,7483871300,28100,28100,28100,28100,0
20230921,171800,7483871300,28100,28100,28100,28100,0
20230921,171700,7483871300,28100,28100,28100,28100,0
20230921,171600,7483871300,28100,28100,28100,28100,0
20230921,171500,7483871300,28100,28100,28100,28100,0
20230921,171400,7483871300,28100,28100,28100,28100,0
20230921,171300,7483871300,28100,28100,28100,28100,0
20230921,171200,7483871300,28100,28100,28100,28100,0
20230921,171100,7483871300,28100,28100,28100,28100,0
20230921,171000,7483871300,28100,28100,28100,28100,0
20230921,170900,7483871300,28100,28100,28100,28100,0
20230921,170800,7483871300,28100,28100,28100,28100,0
20230921,170700,7483871300,28100,28100,28100,28100,0
20230921,170600,7483871300,28100,28100,28100,28100,0
20230921,170500,7483871300,28100,28100,28100,28100,5802
20230921,170400,7483871300,28100,28100,28100,28100,0
20230921,170300,7483871300,28100,28100,28100,28100,0
20230921,170200,7483871300,28100,28100,28100,28100,0
20230921,170100,7483871300,28100,28100,28100,28100,0
20230921,170000,7483871300,28100,28100,28100,28100,0
20230921,165900,7483871300,28100,28100,28100,28100,0
20230921,165800,7483871300,28100,28100,28100,28100,0
20230921,165700,7483871300,28100,28100,28100,28100,0
20230921,165600,7483871300,28100,28100,28100,28100,0
20230921,165500,7483871300,28100,28100,28100,28100,0
20230921,165400,7483871300,28100,28100,28100,28100,0
20230921,165300,7483871300,28100,28100,28100,28100,0
20230921,165200,7483871300,28100,28100,28100,28100,0
20230921,165100,7483871300,28100,28100,28100,28100,0
20230921,165000,7483871300,28100,28100,28100,28100,0
20230921,164900,7483871300,28100,28100,28100,28100,0
20230921,164800,7483871300,28100,28100,28100,28100,0
20230921,164700,7483871300,28100,28100,28100,28100,0
20230921,164600,7483871300,28100,28100,28100,28100,0
20230921,164500,7483871300,28100,28100,28100,28100,0
20230921,164400,7483871300,28100,28100,28100,28100,0
20230921,164300,7483871300,28100,28100,28100,28100,0
20230921,164200,7483871300,28100,28100,28100,28100,0
20230921,164100,7483871300,28100,28100,28100,28100,0
20230921,164000,7483871300,28100,28100,28100,28100,0
20230921,163900,7483871300,28100,28100,28100,28100,0
20230921,163800,7483871300,28100,28100,28100,28100,0
20230921,163700,7483871300,28100,28100,28100,28100,0
20230921,163600,7483871300,28100,28100,28100,28100,0
20230921,163500,7483871300,28100,28100,28100,28100,5802
20230921,163400,7483871300,28100,28100,28100,28100,0
20230921,163300,7483871300,28100,28100,28100,28100,0
20230921,163200,7483871300,28100,28100,28100,28100,0
20230921,163100,7483871300,28100,28100,28100,28100,0
20230921,163000,7483871300,28100,28100,28100,28100,0
20230921,162900,7483871300,28100,28100,28100,28100,0
20230921,162800,7483871300,28100,28100,28100,28100,0
20230921,162700,7483871300,28100,28100,28100,28100,0
20230921,162600,7483871300,28100,28100,28100,28100,0
20230921,162500,7483871300,28100,28100,28100,28100,0
20230921,162400,7483871300,28100,28100,28100,28100,0
20230921,162300,7483871300,28100,28100,28100,28100,0
20230921,162200,7483871300,28100,28100,28100,28100,0
20230921,162100,7483871300,28100,28100,28100,28100,0
20230921,162000,7483871300,28100,28100,28100,28100,0
20230921,161900,7483871300,28100,28100,28100,28100,0
20230921,161800,7483871300,28100,28100,28100,28100,0
20230921,161700,7483871300,28100,28100,28100,28100,0
20230921,161600,7483871300,28100,28100,28100,28100,0
20230921,161500,7483871300,28100,28100,28100,28100,0
20230921,161400,7483871300,28100,28100,28100,28100,0
20230921,161300,7483871300,28100,28100,28100,28100,0
20230921,161200,7483871300,28100,28100,28100,28100,0
20230921,161100,7483871300,28100,28100,28100,28100,0
20230921,161000,7483871300,28100,28100,28100,28100,0
20230921,160900,7483871300,28100,28100,28100,28100,0
20230921,160800,7483871300,28100,28100,28100,28100,0
20230921,160700,7483871300,28100,28100,28100,28100,0
20230921,160600,7483871300,28100,28100,28100,28100,0
20230921,160500,7483871300,28100,28100,28100,28100,5802
20230921,160400,7483871300,28100,28100,28100,28100,0
20230921,160300,7483871300,28100,28100,28100,28100,0
20230921,160200,7483871300,28100,28100,28100,28100,0
20230921,160100,7483871300,28100,28100,28100,28100,0
20230921,160000,7483871300,28100,28100,28100,28100,0
20230921,155900,7483871300,28100,28100,28100,28100,0
20230921,155800,7483871300,28100,28100,28100,28100,0
20230921,155700,7483871300,28100,28100,28100,28100,0
20230921,155600,7483871300,28100,28100,28100,28100,0
20230921,155500,7483871300,28100,28100,28100,28100,0
20230921,155400,7483871300,28100,28100,28100,28100,0
20230921,155300,7483871300,28100,28100,28100,28100,0
20230921,155200,7483871300,28100,28100,28100,28100,0
20230921,155100,7483871300,28100,28100,28100,28100,0
20230921,155000,7483871300,28100,28100,28100,28100,0
20230921,154900,7483871300,28100,28100,28100,28100,0
20230921,154800,7483871300,28100,28100,28100,28100,0
20230921,154700,7483871300,28100,28100,28100,28100,0
20230921,154600,7483871300,28100,28100,28100,28100,0
20230921,154500,7483871300,28100,28100,28100,28100,0
20230921,154400,7483871300,28100,28100,28100,28100,0
20230921,154300,7483871300,28100,28100,28100,28100,0
20230921,154200,7483871300,28100,28100,28100,28100,0
20230921,154100,7483871300,28100,28100,28100,28100,0
20230921,154000,7483871300,28100,28100,28100,28100,0
20230921,153900,7483871300,28100,28100,28100,28100,0
20230921,153800,7483871300,28100,28100,28100,28100,0
20230921,153700,7483871300,28100,28100,28100,28100,0
20230921,153600,7483871300,28100,28100,28100,28100,0
20230921,153500,7483871300,28100,28100,28100,28100,5802
20230921,153400,7483871300,28100,28100,28100,28100,0
20230921,153300,7483871300,28100,28100,28100,28100,0
20230921,153200,7483871300,28100,28100,28100,28100,0
20230921,153100,7483871300,28100,28100,28100,28100,0
20230921,153000,7483871300,28100,28100,28100,28100,5802
20230921,152900,7320835100,28100,28100,28100,28100,0
20230921,152800,7320835100,28100,28100,28100,28100,0
20230921,152700,7320835100,28100,28100,28100,28100,0
20230921,152600,7320835100,28100,28100,28100,28100,0
20230921,152500,7320835100,28100,28100,28100,28100,0
20230921,152400,7320835100,28100,28100,28100,28100,0
20230921,152300,7320835100,28100,28100,28100,28100,0
20230921,152200,7320835100,28100,28100,28100,28100,0
20230921,152100,7320835100,28100,28100,28100,28100,0
20230921,152000,7320835100,28100,28100,28100,28100,0
20230921,151900,7320835100,28100,28050,28150,28050,1355
20230921,151800,7282747300,28050,28100,28150,28050,1107
20230921,151700,7251661600,28100,28100,28150,28050,1919
20230921,151600,7197726500,28100,28150,28150,28100,1948
20230921,151500,7142957350,28150,28150,28150,28050,1900
20230921,151400,7089525550,28100,28100,28150,28100,1749
20230921,151300,7040345000,28100,28100,28150,28100,2363
20230921,151200,6973888700,28100,28000,28100,28000,1995
20230921,151100,6917935700,28050,28050,28100,28000,2604
20230921,151000,6844905100,28050,28100,28100,28000,2582
20230921,150900,6772425950,28100,28000,28100,28000,1903
20230921,150800,6719067800,28050,28050,28100,27950,1817
20230921,150700,6668117800,28050,27900,28050,27850,2824
20230921,150600,6589214850,27900,27850,27900,27800,906
20230921,150500,6563991300,27850,27850,27900,27800,283
20230921,150400,6556120350,27800,27850,27900,27800,1756
20230921,150300,6507241550,27850,27900,27900,27800,306
20230921,150200,6498723850,27950,28000,28000,27850,621
20230921,150100,6481395950,27950,27950,28000,27950,1353
20230921,150000,6443577900,28000,28050,28050,27950,533
20230921,145900,6428664200,28050,28000,28050,28000,769
20230921,145800,6407124750,28050,28050,28050,28000,1043
20230921,145700,6377914900,28050,28050,28050,28000,1017
20230921,145600,6349419300,28000,28050,28100,28000,1799
20230921,145500,6298955100,28050,28000,28050,27950,855
20230921,145400,6275007600,28000,28050,28050,28000,1278
20230921,145300,6239186050,28050,28050,28050,28000,758
20230921,145200,6217944450,28000,27950,28100,27950,1824
20230921,145100,6166813650,27950,27950,28000,27900,638
20230921,145000,6148981800,27900,27900,27950,27850,873
20230921,144900,6124628050,27950,27900,27950,27850,605
20230921,144800,6107743850,27900,27950,27950,27900,728
20230921,144700,6087409800,27900,27900,27950,27850,525
20230921,144600,6072763850,27900,27850,27900,27850,338
20230921,144500,6063336800,27900,27900,27900,27800,262
20230921,144400,6056041450,27850,27850,27900,27850,107
20230921,144300,6053059500,27850,27850,27900,27850,252
20230921,144200,6046031000,27900,27900,27900,27850,117
20230921,144100,6042768050,27900,27850,27900,27800,232
20230921,144000,6036308300,27850,27850,27850,27800,112
20230921,143900,6033190950,27850,27850,27850,27800,326
20230921,143800,6024112050,27850,27800,27850,27800,142
20230921,143700,6020159450,27850,27800,27850,27800,641
20230921,143600,6002328300,27850,27850,27850,27750,231
20230921,143500,5995904400,27800,27800,27800,27750,541
20230921,143400,5980871950,27750,27800,27800,27750,997
20230921,143300,5953157650,27850,27850,27850,27800,289
20230921,143200,5945110300,27800,27800,27850,27800,93
20230921,143100,5942523150,27850,27900,27900,27800,259
20230921,143000,5935300100,27900,27850,27900,27800,299
20230921,142900,5926975500,27850,27800,27850,27800,94
20230921,142800,5924361950,27850,27800,27850,27800,240
20230921,142700,5917679550,27800,27800,27850,27750,429
20230921,142600,5905751750,27800,27800,27800,27750,363
20230921,142500,5895665050,27800,27800,27850,27800,1340
20230921,142400,5858411000,27850,27850,27850,27800,740
20230921,142300,5837825750,27800,27800,27850,27800,81
20230921,142200,5835571800,27850,27850,27850,27800,257
20230921,142100,5828415550,27850,27850,27900,27800,115
20230921,142000,5825214300,27850,27850,27850,27800,364
20230921,141900,5815079850,27850,27850,27850,27850,83
20230921,141800,5812768300,27850,27900,27950,27850,504
20230921,141700,5798712550,27900,27850,27900,27850,111
20230921,141600,5795617500,27850,27850,27900,27850,264
20230921,141500,5788254950,27900,27900,27900,27850,163
20230921,141400,5783711750,27900,27900,27900,27850,18
20230921,141300,5783209800,27850,27850,27900,27850,142
20230921,141200,5779253400,27900,27900,27900,27850,120
20230921,141100,5775905700,27850,27800,27850,27800,216
20230921,141000,5769892450,27800,27900,27900,27750,788
20230921,140900,5747979350,27900,27800,27900,27800,799
20230921,140800,5725753050,27850,27800,27850,27800,51
20230921,140700,5724333850,27800,27850,27850,27800,770
20230921,140600,5702916300,27850,27850,27850,27800,113
20230921,140500,5699770250,27850,27850,27850,27800,266
20230921,140400,5692364200,27800,27900,27900,27800,146
20230921,140300,5688298900,27900,27850,27900,27800,1022
20230921,140200,5659868500,27850,27800,27850,27800,59
20230921,140100,5658227750,27850,27850,27850,27800,1518
20230921,140000,5616014600,27850,27850,27850,27800,154
20230921,135900,5611727200,27800,27900,27900,27800,2286
20230921,135800,5548093750,27900,27900,27900,27850,288
20230921,135700,5540059700,27850,27850,27900,27850,609
20230921,135600,5523097200,27900,27850,27900,27850,274
20230921,135500,5515453500,27900,27950,27950,27850,197
20230921,135400,5509962250,27850,27900,27900,27850,268
20230921,135300,5502486400,27950,27950,27950,27900,115
20230921,135200,5499276600,27900,27900,27950,27900,262
20230921,135100,5491956300,27900,27850,27950,27850,233
20230921,135000,5485454900,27900,27850,27900,27850,229
20230921,134900,5479067050,27900,27950,27950,27900,534
20230921,134800,5464166650,27950,27950,27950,27900,434
20230921,134700,5452045100,27950,27900,27950,27900,58
20230921,134600,5450426500,27900,27950,27950,27900,384
20230921,134500,5439699700,27950,27900,27950,27900,126
20230921,134400,5436179250,27950,27900,27950,27900,163
20230921,134300,5431629300,27950,27950,27950,27900,297
20230921,134200,5423331450,27950,27950,27950,27900,84
20230921,134100,5420985250,27950,27900,27950,27900,317
20230921,134000,5412127250,27900,27950,28000,27900,254
20230921,133900,5405029000,27950,28000,28000,27950,313
20230921,133800,5396266150,27950,27950,28000,27950,85
20230921,133700,5393890200,28000,27950,28000,27950,302
20230921,133600,5385437600,27950,28000,28000,27950,243
20230921,133500,5378640300,28000,28000,28000,27950,245
20230921,133400,5371781700,27950,27950,28000,27950,98
20230921,133300,5369040550,28000,27900,28000,27900,689
20230921,133200,5349760050,27950,27950,27950,27900,87
20230921,133100,5347331100,27900,27950,28000,27900,369
20230921,133000,5337014500,27950,27950,27950,27900,112
20230921,132900,5333884850,27950,27950,27950,27900,1331
20230921,132800,5296684800,28000,28000,28000,27950,299
20230921,132700,5288317100,28000,28000,28000,27900,137
20230921,132600,5284485000,28000,27950,28000,27900,225
20230921,132500,5278197650,28000,27900,28000,27900,43
20230921,132400,5276997000,27900,27950,28000,27900,446
20230921,132300,5264535150,27900,27950,27950,27900,629
20230921,132200,5246962100,27900,27950,27950,27900,311
20230921,132100,5238273300,27950,27900,27950,27900,102
20230921,132000,5235423800,27950,27850,27950,27850,357
20230921,131900,5225464800,27900,27800,27900,27800,556
20230921,131800,5209980800,27800,27800,27900,27800,367
20230921,131700,5199760950,27850,27900,27900,27800,1035
20230921,131600,5170974700,27900,27900,27900,27850,273
20230921,131500,5163359800,27850,27850,27900,27800,1026
20230921,131400,5134784400,27850,27800,27850,27800,154
20230921,131300,5130501000,27850,27850,27850,27800,473
20230921,131200,5117331100,27850,27800,27850,27800,102
20230921,131100,5114491150,27800,27750,27850,27750,2171
20230921,131000,5054145050,27750,27800,27800,27750,2160
20230921,130900,4994202550,27800,27750,27800,27750,453
20230921,130800,4981613900,27800,27800,27800,27750,309
20230921,130700,4973026750,27800,27800,27850,27750,2671
20230921,130600,4898771850,27850,27850,27850,27800,208
20230921,130500,4892987050,27800,27850,27850,27800,375
20230921,130400,4882548200,27850,27800,27850,27800,211
20230921,130300,4876673750,27850,27850,27850,27800,453
20230921,130200,4864063450,27850,27800,27850,27800,101
20230921,130100,4861254150,27850,27850,27850,27800,566
20230921,130000,4845503950,27850,27850,27850,27800,268
20230921,125900,4838048900,27800,27800,27850,27800,532
20230921,125800,4823258350,27850,27850,27850,27800,389
20230921,125700,4812430950,27800,27850,27850,27800,111
20230921,125600,4809342700,27850,27850,27900,27850,333
20230921,125500,4800058650,27900,27800,27900,27800,147
20230921,125400,4795962350,27850,27850,27850,27800,409
20230921,125300,4784574700,27850,27850,27850,27800,1287
20230921,125200,4748790750,27850,27950,27950,27850,3781
20230921,125100,4643370350,27900,27900,27950,27900,92
20230921,125000,4640802000,27950,27900,27950,27900,476
20230921,124900,4627499050,27950,27950,27950,27900,420
20230921,124800,4615768550,27900,27950,27950,27900,335
20230921,124700,4606407600,27900,27950,27950,27900,608
20230921,124600,4589417600,28000,27950,28000,27900,316
20230921,124500,4580585700,27950,27900,27950,27850,171
20230921,124400,4575809650,27950,28000,28000,27950,39
20230921,124300,4574717700,27950,27950,27950,27900,326
20230921,124200,4565609300,27950,27950,27950,27950,91
20230921,124100,4563065850,27950,27900,27950,27900,255
20230921,124000,4555939500,27900,27950,28000,27900,280
20230921,123900,4548125350,28000,27900,28000,27900,437
20230921,123800,4535913650,27950,27900,27950,27900,81
20230921,123700,4533652100,27950,27950,27950,27900,240
20230921,123600,4526944200,27900,27850,27950,27850,133
20230921,123500,4523234800,27900,27850,27900,27850,503
20230921,123400,4509202250,27850,27900,27900,27850,161
20230921,123300,4504711250,27850,27850,27900,27850,465
20230921,123200,4491748250,27900,27900,27900,27850,60
20230921,123100,4490076150,27900,27900,27900,27850,92
20230921,123000,4487510600,27900,27900,27900,27850,294
20230921,122900,4479308650,27850,27900,27900,27850,91
20230921,122800,4476772150,27850,27900,27900,27850,279
20230921,122700,4468990950,27850,27900,27900,27850,166
20230921,122600,4464366150,27900,27850,27900,27850,278
20230921,122500,4456610200,27900,27900,27900,27850,30
20230921,122400,4455773250,27900,27850,27900,27850,92
20230921,122300,4453209600,27850,27900,27900,27850,160
20230921,122200,4448749650,27950,27900,27950,27850,173
20230921,122100,4443923400,27900,27900,27900,27850,151
20230921,122000,4439714400,27900,27850,27900,27850,273
20230921,121900,4432100400,27850,27900,27900,27850,122
20230921,121800,4428700300,27900,27800,27900,27800,204
20230921,121700,4423018950,27800,27850,27850,27800,319
20230921,121600,4414150200,27850,27900,27900,27850,82
20230921,121500,4411866350,27900,27850,27900,27800,1464
20230921,121400,4371123100,27900,27850,27950,27850,59
20230921,121300,4369477850,27950,27900,27950,27850,415
20230921,121200,4357900400,27850,27900,27950,27850,1371
20230921,121100,4319651050,27900,27850,27900,27800,3946
20230921,121000,4209838900,27850,27800,27850,27750,2881
20230921,120900,4129748200,27800,27850,27850,27800,299
20230921,120800,4121423050,27800,27800,27850,27800,264
20230921,120700,4114083450,27850,27800,27850,27800,929
20230921,120600,4088256050,27850,27800,27850,27800,186
20230921,120500,4083083150,27850,27850,27850,27800,530
20230921,120400,4068338950,27850,27800,27850,27800,1412
20230921,120300,4029081500,27800,27850,27850,27800,281
20230921,120200,4021257800,27850,27800,27850,27800,98
20230921,120100,4018531500,27800,27850,27850,27800,215
20230921,120000,4012553150,27850,27850,27850,27800,447
20230921,115900,4000112450,27800,27850,27850,27800,227
20230921,115800,3993794800,27850,27800,27850,27800,820
20230921,115700,3970984900,27850,27800,27850,27800,194
20230921,115600,3965584050,27800,27850,27850,27800,1191
20230921,115500,3932416350,27800,27800,27850,27800,111
20230921,115400,3929327900,27850,27800,27850,27800,311
20230921,115300,3920669700,27850,27800,27850,27800,979
20230921,115200,3893451400,27800,27800,27850,27800,2378
20230921,115100,3827342200,27800,27850,27850,27800,337
20230921,115000,3817971400,27850,27850,27850,27800,334
20230921,114900,3808672200,27800,27900,27900,27800,1979
20230921,114800,3753561850,27900,27900,27900,27800,2499
20230921,114700,3683951150,27900,27900,27900,27850,96
20230921,114600,3681275350,27850,27800,27900,27800,88
20230921,114500,3678825600,27900,27850,27900,27800,618
20230921,114400,3661602150,27850,27900,27900,27800,1122
20230921,114300,3630356500,27900,27900,27900,27850,300
20230921,114200,3621989600,27900,27850,27900,27850,94
20230921,114100,3619368900,27900,27950,27950,27850,404
20230921,114000,3608097400,27950,27950,27950,27900,130
20230921,113900,3604466150,27900,27950,27950,27900,122
20230921,113800,3601060600,27950,27950,27950,27900,70
20230921,113700,3599105350,27850,27900,27950,27850,448
20230921,113600,3586615150,27900,27900,27900,27800,996
20230921,113500,3558875500,27900,27900,27950,27900,417
20230921,113400,3547239200,27900,27950,27950,27900,409
20230921,113300,3535807900,27950,27900,28000,27850,696
20230921,113200,3516376000,27900,27900,27900,27800,2158
20230921,113100,3456276200,27850,27900,27900,27850,1747
20230921,113000,3407620100,27900,27900,27900,27850,993
20230921,112900,3379951150,27900,27950,27950,27850,1839
20230921,112800,3328642150,27950,27950,27950,27900,507
20230921,112700,3314473850,27950,27900,27950,27900,79
20230921,112600,3312267700,27900,27950,27950,27900,379
20230921,112500,3301679550,27950,27950,27950,27900,87
20230921,112400,3299249600,27950,27950,28000,27900,658
20230921,112300,3280857750,27950,28000,28000,27950,125
20230921,112200,3277361500,27950,28000,28000,27950,440
20230921,112100,3265047450,27950,27950,28000,27950,100
20230921,112000,3262249850,27950,28050,28050,27950,370
20230921,111900,3251877600,28050,28050,28050,28000,99
20230921,111800,3249102050,28050,28050,28050,28000,285
20230921,111700,3241109650,28050,28050,28050,28000,34
20230921,111600,3240157200,28050,27950,28050,27950,1358
20230921,111500,3202131400,28000,28000,28000,27950,905
20230921,111400,3176825900,27950,27950,28000,27950,87
20230921,111300,3174393900,27950,28000,28000,27950,365
20230921,111200,3164177400,28000,28050,28050,27950,448
20230921,111100,3151633850,28100,28050,28100,28050,307
20230921,111000,3143012400,28000,28050,28050,28000,127
20230921,110900,3139452300,28050,28050,28050,28000,260
20230921,110800,3132159550,28050,28050,28050,28000,39
20230921,110700,3131066700,28000,28000,28100,28000,1450
20230921,110600,3090386150,28000,28000,28000,27950,241
20230921,110500,3083647350,27950,27950,28000,27950,363
20230921,110400,3073490600,28000,28000,28000,27950,288
20230921,110300,3065436600,28000,28000,28000,27950,282
20230921,110200,3057552400,28000,28000,28000,27950,177
20230921,110100,3052600000,28000,28000,28000,27950,151
20230921,110000,3048374550,28000,28000,28000,27950,755
20230921,105900,3027267050,28000,28000,28050,28000,82
20230921,105800,3024969100,28000,28050,28050,28000,94
20230921,105700,3022334450,28050,28000,28050,28000,709
20230921,105600,3002477200,28050,28000,28050,28000,92
20230921,105500,2999899350,28050,28050,28050,28000,190
20230921,105400,2994576650,28000,28000,28100,28000,223
20230921,105300,2988328500,28050,28100,28100,28000,731
20230921,105200,2967826150,28100,28050,28100,28050,116
20230921,105100,2964567700,28050,28100,28100,28050,674
20230921,105000,2945633150,28100,28050,28150,28050,226
20230921,104900,2939282100,28050,28050,28100,28050,735
20230921,104800,2918662150,28100,28100,28100,28050,123
20230921,104700,2915209700,28050,28100,28100,28050,1018
20230921,104600,2886649300,28050,28100,28100,28050,47
20230921,104500,2885329350,28100,28050,28100,28050,219
20230921,104400,2879183100,28100,28100,28150,28050,198
20230921,104300,2873624400,28100,28150,28150,28100,63
20230921,104200,2871851700,28150,28100,28150,28050,208
20230921,104100,2866007850,28100,28100,28150,28050,551
20230921,104000,2850525500,28150,28100,28150,28000,143
20230921,103900,2846510850,28100,28100,28100,28050,113
20230921,103800,2843335850,28100,28100,28100,28050,119
20230921,103700,2839996100,28100,28050,28100,28000,314
20230921,103600,2831190850,28050,28000,28050,28000,1466
20230921,103500,2790140900,27950,27950,27950,27900,830
20230921,103400,2766944400,27950,27950,27950,27900,205
20230921,103300,2761220650,27950,27950,27950,27900,159
20230921,103200,2756779100,27900,27950,27950,27900,100
20230921,103100,2753984200,27900,27950,27950,27900,92
20230921,103000,2751414300,27950,27950,27950,27900,44
20230921,102900,2750184600,27900,27950,28000,27900,1758
20230921,102800,2701105900,28000,27950,28000,27950,1209
20230921,102700,2667311550,27950,27950,28000,27950,1429
20230921,102600,2627353400,27950,28050,28050,27950,99
20230921,102500,2624581600,28000,28000,28000,27950,1609
20230921,102400,2579539650,28000,28050,28050,27950,6276
20230921,102300,2403872500,28050,28050,28100,28000,262
20230921,102200,2396532450,28100,28000,28100,28000,2236
20230921,102100,2333810900,28000,28050,28050,28000,20
20230921,102000,2333250500,28050,28050,28050,28000,41
20230921,101900,2332101200,28050,28050,28050,28050,71
20230921,101800,2330109650,28050,28050,28050,28000,52
20230921,101700,2328651650,28050,28000,28050,28000,140
20230921,101600,2324729650,28000,28000,28050,28000,183
20230921,101500,2319601550,28000,28100,28100,28000,1516
20230921,101400,2277081200,28100,28100,28100,28050,609
20230921,101300,2259983800,28100,28050,28100,28050,104
20230921,101200,2257062650,28050,28100,28100,28050,148
20230921,101100,2252909550,28100,28100,28100,28050,137
20230921,101000,2249066150,28100,28100,28100,28000,130
20230921,100900,2245418900,28050,28100,28100,28050,2172
20230921,100800,2184493250,28050,28050,28100,28050,706
20230921,100700,2164679850,28100,28100,28100,28050,2288
20230921,100600,2100500350,28100,28100,28100,28100,1
20230921,100500,2100472250,28100,28100,28100,28050,151
20230921,100400,2096232900,28100,28150,28150,28100,444
20230921,100300,2083752500,28150,28100,28150,28100,804
20230921,100200,2061158800,28100,28250,28250,28100,3371
20230921,100100,1966373350,28150,28250,28250,28150,1008
20230921,100000,1937947650,28250,28350,28350,28200,617
20230921,095900,1920476300,28350,28300,28350,28250,849
20230921,095800,1896451300,28300,28250,28300,28250,60
20230921,095700,1894755850,28250,28200,28250,28150,306
20230921,095600,1886132000,28250,28250,28300,28200,95
20230921,095500,1883444400,28250,28250,28250,28200,801
20230921,095400,1860850150,28250,28250,28250,28250,719
20230921,095300,1840538400,28250,28200,28250,28150,1792
20230921,095200,1790082300,28200,28200,28200,28150,585
20230921,095100,1773613100,28200,28200,28200,28150,56
20230921,095000,1772034900,28200,28250,28250,28150,119
20230921,094900,1768679250,28250,28200,28250,28150,80
20230921,094800,1766423200,28150,28050,28150,28050,4725
20230921,094700,1633442250,28100,28100,28150,28050,3335
20230921,094600,1539854650,28100,28200,28200,28050,5865
20230921,094500,1374989950,28150,28150,28200,28150,1037
20230921,094400,1345797650,28150,28250,28250,28150,883
20230921,094300,1320895650,28200,28200,28200,28150,347
20230921,094200,1311112250,28200,28300,28300,28200,3526
20230921,094100,1211669200,28300,28200,28300,28200,1011
20230921,094000,1183103900,28200,28300,28300,28200,1222
20230921,093900,1148581400,28300,28350,28350,28300,949
20230921,093800,1121722200,28350,28350,28350,28350,47
20230921,093700,1120389750,28300,28300,28350,28250,613
20230921,093600,1103047850,28250,28350,28350,28250,1277
20230921,093500,1066918450,28350,28350,28350,28300,943
20230921,093400,1040228800,28350,28400,28400,28300,441
20230921,093300,1027731900,28400,28300,28400,28300,503
20230921,093200,1013477050,28350,28400,28400,28300,237
20230921,093100,1006767950,28400,28300,28400,28300,870
20230921,093000,982104600,28300,28400,28450,28300,4110
20230921,092900,865613000,28400,28450,28450,28400,1002
20230921,092800,837115750,28500,28450,28500,28450,694
20230921,092700,817345950,28500,28600,28600,28450,379
20230921,092600,806543750,28500,28600,28600,28500,525
20230921,092500,791560550,28600,28550,28600,28550,93
20230921,092400,788905350,28600,28550,28600,28550,362
20230921,092300,778569550,28550,28550,28550,28550,103
20230921,092200,775628900,28550,28550,28600,28500,747
20230921,092100,754306200,28550,28550,28550,28550,10
20230921,092000,754020700,28550,28550,28550,28450,1361
20230921,091900,715235500,28600,28550,28600,28550,26
20230921,091800,714493150,28550,28600,28650,28500,1554
20230921,091700,669994400,28650,28550,28650,28550,400
20230921,091600,658569450,28550,28600,28600,28500,594
20230921,091500,641611200,28650,28550,28700,28550,1381
20230921,091400,602076000,28550,28500,28550,28500,613
20230921,091300,584576350,28550,28600,28600,28500,204
20230921,091200,578757100,28550,28500,28600,28500,2399
20230921,091100,510294900,28500,28400,28500,28400,1956
20230921,091000,454729000,28400,28400,28400,28400,589
20230921,090900,438001400,28400,28450,28450,28350,1796
20230921,090800,386992600,28450,28450,28450,28450,202
20230921,090700,381245700,28450,28450,28500,28400,394
20230921,090600,370043150,28450,28400,28450,28350,809
20230921,090500,347050050,28400,28350,28400,28300,489
20230921,090400,333192350,28350,28300,28350,28250,325
20230921,090300,323991450,28300,28400,28400,28300,3137
20230921,090200,235126300,28400,28350,28400,28350,383
20230921,090100,224267150,28450,28350,28450,28350,1445
20230921,090000,183227950,28350,28300,28500,28300,6467