stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194700,5345489300,28200,28200,28200,28200,3824
20230922,194600,5345489300,28200,28200,28200,28200,0
20230922,194500,5345489300,28200,28200,28200,28200,0
20230922,194400,5345489300,28200,28200,28200,28200,0
20230922,194300,5345489300,28200,28200,28200,28200,0
20230922,194200,5345489300,28200,28200,28200,28200,0
20230922,194100,5345489300,28200,28200,28200,28200,0
20230922,194000,5345489300,28200,28200,28200,28200,0
20230922,193900,5345489300,28200,28200,28200,28200,0
20230922,193800,5345489300,28200,28200,28200,28200,0
20230922,193700,5345489300,28200,28200,28200,28200,0
20230922,193600,5345489300,28200,28200,28200,28200,0
20230922,193500,5345489300,28200,28200,28200,28200,0
20230922,193400,5345489300,28200,28200,28200,28200,0
20230922,193300,5345489300,28200,28200,28200,28200,0
20230922,193200,5345489300,28200,28200,28200,28200,0
20230922,193100,5345489300,28200,28200,28200,28200,0
20230922,193000,5345489300,28200,28200,28200,28200,0
20230922,192900,5345489300,28200,28200,28200,28200,0
20230922,192800,5345489300,28200,28200,28200,28200,0
20230922,192700,5345489300,28200,28200,28200,28200,0
20230922,192600,5345489300,28200,28200,28200,28200,0
20230922,192500,5345489300,28200,28200,28200,28200,0
20230922,192400,5345489300,28200,28200,28200,28200,0
20230922,192300,5345489300,28200,28200,28200,28200,0
20230922,192200,5345489300,28200,28200,28200,28200,0
20230922,192100,5345489300,28200,28200,28200,28200,0
20230922,192000,5345489300,28200,28200,28200,28200,0
20230922,191900,5345489300,28200,28200,28200,28200,0
20230922,191800,5345489300,28200,28200,28200,28200,0
20230922,191700,5345489300,28200,28200,28200,28200,3824
20230922,191600,5345489300,28200,28200,28200,28200,0
20230922,191500,5345489300,28200,28200,28200,28200,0
20230922,191400,5345489300,28200,28200,28200,28200,0
20230922,191300,5345489300,28200,28200,28200,28200,0
20230922,191200,5345489300,28200,28200,28200,28200,0
20230922,191100,5345489300,28200,28200,28200,28200,0
20230922,191000,5345489300,28200,28200,28200,28200,0
20230922,190900,5345489300,28200,28200,28200,28200,0
20230922,190800,5345489300,28200,28200,28200,28200,0
20230922,190700,5345489300,28200,28200,28200,28200,0
20230922,190600,5345489300,28200,28200,28200,28200,0
20230922,190500,5345489300,28200,28200,28200,28200,0
20230922,190400,5345489300,28200,28200,28200,28200,0
20230922,190300,5345489300,28200,28200,28200,28200,0
20230922,190200,5345489300,28200,28200,28200,28200,0
20230922,190100,5345489300,28200,28200,28200,28200,0
20230922,190000,5345489300,28200,28200,28200,28200,0
20230922,185900,5345489300,28200,28200,28200,28200,0
20230922,185800,5345489300,28200,28200,28200,28200,0
20230922,185700,5345489300,28200,28200,28200,28200,0
20230922,185600,5345489300,28200,28200,28200,28200,0
20230922,185500,5345489300,28200,28200,28200,28200,0
20230922,185400,5345489300,28200,28200,28200,28200,0
20230922,185300,5345489300,28200,28200,28200,28200,0
20230922,185200,5345489300,28200,28200,28200,28200,0
20230922,185100,5345489300,28200,28200,28200,28200,0
20230922,185000,5345489300,28200,28200,28200,28200,0
20230922,184900,5345489300,28200,28200,28200,28200,0
20230922,184800,5345489300,28200,28200,28200,28200,0
20230922,184700,5345489300,28200,28200,28200,28200,3824
20230922,184600,5345489300,28200,28200,28200,28200,0
20230922,184500,5345489300,28200,28200,28200,28200,0
20230922,184400,5345489300,28200,28200,28200,28200,0
20230922,184300,5345489300,28200,28200,28200,28200,0
20230922,184200,5345489300,28200,28200,28200,28200,0
20230922,184100,5345489300,28200,28200,28200,28200,0
20230922,184000,5345489300,28200,28200,28200,28200,0
20230922,183900,5345489300,28200,28200,28200,28200,0
20230922,183800,5345489300,28200,28200,28200,28200,0
20230922,183700,5345489300,28200,28200,28200,28200,0
20230922,183600,5345489300,28200,28200,28200,28200,0
20230922,183500,5345489300,28200,28200,28200,28200,0
20230922,183400,5345489300,28200,28200,28200,28200,0
20230922,183300,5345489300,28200,28200,28200,28200,0
20230922,183200,5345489300,28200,28200,28200,28200,0
20230922,183100,5345489300,28200,28200,28200,28200,0
20230922,183000,5345489300,28200,28200,28200,28200,0
20230922,182900,5345489300,28200,28200,28200,28200,0
20230922,182800,5345489300,28200,28200,28200,28200,0
20230922,182700,5345489300,28200,28200,28200,28200,0
20230922,182600,5345489300,28200,28200,28200,28200,0
20230922,182500,5345489300,28200,28200,28200,28200,0
20230922,182400,5345489300,28200,28200,28200,28200,0
20230922,182300,5345489300,28200,28200,28200,28200,0
20230922,182200,5345489300,28200,28200,28200,28200,0
20230922,182100,5345489300,28200,28200,28200,28200,0
20230922,182000,5345489300,28200,28200,28200,28200,0
20230922,181900,5345489300,28200,28200,28200,28200,0
20230922,181800,5345489300,28200,28200,28200,28200,0
20230922,181700,5345489300,28200,28200,28200,28200,3824
20230922,181600,5345489300,28200,28200,28200,28200,0
20230922,181500,5345489300,28200,28200,28200,28200,0
20230922,181400,5345489300,28200,28200,28200,28200,0
20230922,181300,5345489300,28200,28200,28200,28200,0
20230922,181200,5345489300,28200,28200,28200,28200,0
20230922,181100,5345489300,28200,28200,28200,28200,0
20230922,181000,5345489300,28200,28200,28200,28200,0
20230922,180900,5345489300,28200,28200,28200,28200,0
20230922,180800,5345489300,28200,28200,28200,28200,0
20230922,180700,5345489300,28200,28200,28200,28200,0
20230922,180600,5345489300,28200,28200,28200,28200,0
20230922,180500,5345489300,28200,28200,28200,28200,0
20230922,180400,5345489300,28200,28200,28200,28200,0
20230922,180300,5345489300,28200,28200,28200,28200,0
20230922,180200,5345489300,28200,28200,28200,28200,0
20230922,180100,5345489300,28200,28200,28200,28200,0
20230922,180000,5345489300,28200,28200,28200,28200,0
20230922,175900,5345489300,28200,28200,28200,28200,0
20230922,175800,5345489300,28200,28200,28200,28200,0
20230922,175700,5345489300,28200,28200,28200,28200,0
20230922,175600,5345489300,28200,28200,28200,28200,0
20230922,175500,5345489300,28200,28200,28200,28200,0
20230922,175400,5345489300,28200,28200,28200,28200,0
20230922,175300,5345489300,28200,28200,28200,28200,0
20230922,175200,5345489300,28200,28200,28200,28200,0
20230922,175100,5345489300,28200,28200,28200,28200,0
20230922,175000,5345489300,28200,28200,28200,28200,0
20230922,174900,5345489300,28200,28200,28200,28200,0
20230922,174800,5345489300,28200,28200,28200,28200,0
20230922,174700,5345489300,28200,28200,28200,28200,3824
20230922,174600,5345489300,28200,28200,28200,28200,0
20230922,174500,5345489300,28200,28200,28200,28200,0
20230922,174400,5345489300,28200,28200,28200,28200,0
20230922,174300,5345489300,28200,28200,28200,28200,0
20230922,174200,5345489300,28200,28200,28200,28200,0
20230922,174100,5345489300,28200,28200,28200,28200,0
20230922,174000,5345489300,28200,28200,28200,28200,0
20230922,173900,5345489300,28200,28200,28200,28200,0
20230922,173800,5345489300,28200,28200,28200,28200,0
20230922,173700,5345489300,28200,28200,28200,28200,0
20230922,173600,5345489300,28200,28200,28200,28200,0
20230922,173500,5345489300,28200,28200,28200,28200,0
20230922,173400,5345489300,28200,28200,28200,28200,0
20230922,173300,5345489300,28200,28200,28200,28200,0
20230922,173200,5345489300,28200,28200,28200,28200,0
20230922,173100,5345489300,28200,28200,28200,28200,0
20230922,173000,5345489300,28200,28200,28200,28200,0
20230922,172900,5345489300,28200,28200,28200,28200,0
20230922,172800,5345489300,28200,28200,28200,28200,0
20230922,172700,5345489300,28200,28200,28200,28200,0
20230922,172600,5345489300,28200,28200,28200,28200,0
20230922,172500,5345489300,28200,28200,28200,28200,0
20230922,172400,5345489300,28200,28200,28200,28200,0
20230922,172300,5345489300,28200,28200,28200,28200,0
20230922,172200,5345489300,28200,28200,28200,28200,0
20230922,172100,5345489300,28200,28200,28200,28200,0
20230922,172000,5345489300,28200,28200,28200,28200,0
20230922,171900,5345489300,28200,28200,28200,28200,0
20230922,171800,5345489300,28200,28200,28200,28200,0
20230922,171700,5345489300,28200,28200,28200,28200,3824
20230922,171600,5345489300,28200,28200,28200,28200,0
20230922,171500,5345489300,28200,28200,28200,28200,0
20230922,171400,5345489300,28200,28200,28200,28200,0
20230922,171300,5345489300,28200,28200,28200,28200,0
20230922,171200,5345489300,28200,28200,28200,28200,0
20230922,171100,5345489300,28200,28200,28200,28200,0
20230922,171000,5345489300,28200,28200,28200,28200,0
20230922,170900,5345489300,28200,28200,28200,28200,0
20230922,170800,5345489300,28200,28200,28200,28200,0
20230922,170700,5345489300,28200,28200,28200,28200,0
20230922,170600,5345489300,28200,28200,28200,28200,0
20230922,170500,5345489300,28200,28200,28200,28200,0
20230922,170400,5345489300,28200,28200,28200,28200,0
20230922,170300,5345489300,28200,28200,28200,28200,0
20230922,170200,5345489300,28200,28200,28200,28200,0
20230922,170100,5345489300,28200,28200,28200,28200,0
20230922,170000,5345489300,28200,28200,28200,28200,0
20230922,165900,5345489300,28200,28200,28200,28200,0
20230922,165800,5345489300,28200,28200,28200,28200,0
20230922,165700,5345489300,28200,28200,28200,28200,0
20230922,165600,5345489300,28200,28200,28200,28200,0
20230922,165500,5345489300,28200,28200,28200,28200,0
20230922,165400,5345489300,28200,28200,28200,28200,0
20230922,165300,5345489300,28200,28200,28200,28200,0
20230922,165200,5345489300,28200,28200,28200,28200,0
20230922,165100,5345489300,28200,28200,28200,28200,0
20230922,165000,5345489300,28200,28200,28200,28200,0
20230922,164900,5345489300,28200,28200,28200,28200,0
20230922,164800,5345489300,28200,28200,28200,28200,0
20230922,164700,5345489300,28200,28200,28200,28200,3824
20230922,164600,5345489300,28200,28200,28200,28200,0
20230922,164500,5345489300,28200,28200,28200,28200,0
20230922,164400,5345489300,28200,28200,28200,28200,0
20230922,164300,5345489300,28200,28200,28200,28200,0
20230922,164200,5345489300,28200,28200,28200,28200,0
20230922,164100,5345489300,28200,28200,28200,28200,0
20230922,164000,5345489300,28200,28200,28200,28200,0
20230922,163900,5345489300,28200,28200,28200,28200,0
20230922,163800,5345489300,28200,28200,28200,28200,0
20230922,163700,5345489300,28200,28200,28200,28200,0
20230922,163600,5345489300,28200,28200,28200,28200,0
20230922,163500,5345489300,28200,28200,28200,28200,0
20230922,163400,5345489300,28200,28200,28200,28200,0
20230922,163300,5345489300,28200,28200,28200,28200,0
20230922,163200,5345489300,28200,28200,28200,28200,0
20230922,163100,5345489300,28200,28200,28200,28200,0
20230922,163000,5345489300,28200,28200,28200,28200,0
20230922,162900,5345489300,28200,28200,28200,28200,0
20230922,162800,5345489300,28200,28200,28200,28200,0
20230922,162700,5345489300,28200,28200,28200,28200,0
20230922,162600,5345489300,28200,28200,28200,28200,0
20230922,162500,5345489300,28200,28200,28200,28200,0
20230922,162400,5345489300,28200,28200,28200,28200,0
20230922,162300,5345489300,28200,28200,28200,28200,0
20230922,162200,5345489300,28200,28200,28200,28200,0
20230922,162100,5345489300,28200,28200,28200,28200,0
20230922,162000,5345489300,28200,28200,28200,28200,0
20230922,161900,5345489300,28200,28200,28200,28200,0
20230922,161800,5345489300,28200,28200,28200,28200,0
20230922,161700,5345489300,28200,28200,28200,28200,3824
20230922,161600,5345489300,28200,28200,28200,28200,0
20230922,161500,5345489300,28200,28200,28200,28200,0
20230922,161400,5345489300,28200,28200,28200,28200,0
20230922,161300,5345489300,28200,28200,28200,28200,0
20230922,161200,5345489300,28200,28200,28200,28200,0
20230922,161100,5345489300,28200,28200,28200,28200,0
20230922,161000,5345489300,28200,28200,28200,28200,0
20230922,160900,5345489300,28200,28200,28200,28200,0
20230922,160800,5345489300,28200,28200,28200,28200,0
20230922,160700,5345489300,28200,28200,28200,28200,0
20230922,160600,5345489300,28200,28200,28200,28200,0
20230922,160500,5345489300,28200,28200,28200,28200,0
20230922,160400,5345489300,28200,28200,28200,28200,0
20230922,160300,5345489300,28200,28200,28200,28200,0
20230922,160200,5345489300,28200,28200,28200,28200,0
20230922,160100,5345489300,28200,28200,28200,28200,0
20230922,160000,5345489300,28200,28200,28200,28200,0
20230922,155900,5345489300,28200,28200,28200,28200,0
20230922,155800,5345489300,28200,28200,28200,28200,0
20230922,155700,5345489300,28200,28200,28200,28200,0
20230922,155600,5345489300,28200,28200,28200,28200,0
20230922,155500,5345489300,28200,28200,28200,28200,0
20230922,155400,5345489300,28200,28200,28200,28200,0
20230922,155300,5345489300,28200,28200,28200,28200,0
20230922,155200,5345489300,28200,28200,28200,28200,0
20230922,155100,5345489300,28200,28200,28200,28200,0
20230922,155000,5345489300,28200,28200,28200,28200,0
20230922,154900,5345489300,28200,28200,28200,28200,0
20230922,154800,5345489300,28200,28200,28200,28200,0
20230922,154700,5345489300,28200,28200,28200,28200,3824
20230922,154600,5345489300,28200,28200,28200,28200,0
20230922,154500,5345489300,28200,28200,28200,28200,0
20230922,154400,5345489300,28200,28200,28200,28200,0
20230922,154300,5345489300,28200,28200,28200,28200,0
20230922,154200,5345489300,28200,28200,28200,28200,0
20230922,154100,5345489300,28200,28200,28200,28200,0
20230922,154000,5345489300,28200,28200,28200,28200,0
20230922,153900,5345489300,28200,28200,28200,28200,0
20230922,153800,5345489300,28200,28200,28200,28200,0
20230922,153700,5345489300,28200,28200,28200,28200,0
20230922,153600,5345489300,28200,28200,28200,28200,0
20230922,153500,5345489300,28200,28200,28200,28200,0
20230922,153400,5345489300,28200,28200,28200,28200,0
20230922,153300,5345489300,28200,28200,28200,28200,0
20230922,153200,5345489300,28200,28200,28200,28200,0
20230922,153100,5345489300,28200,28200,28200,28200,0
20230922,153000,5345489300,28200,28200,28200,28200,3824
20230922,152900,5237652500,28200,28200,28200,28200,0
20230922,152800,5237652500,28200,28200,28200,28200,0
20230922,152700,5237652500,28200,28200,28200,28200,0
20230922,152600,5237652500,28200,28200,28200,28200,0
20230922,152500,5237652500,28200,28200,28200,28200,0
20230922,152400,5237652500,28200,28200,28200,28200,0
20230922,152300,5237652500,28200,28200,28200,28200,0
20230922,152200,5237652500,28200,28200,28200,28200,0
20230922,152100,5237652500,28200,28200,28200,28200,0
20230922,152000,5237652500,28200,28200,28200,28200,0
20230922,151900,5237652500,28200,28150,28200,28150,1488
20230922,151800,5195695700,28200,28200,28200,28150,228
20230922,151700,5189269050,28200,28150,28200,28150,159
20230922,151600,5184787750,28200,28200,28200,28150,1794
20230922,151500,5134247850,28200,28200,28200,28200,229
20230922,151400,5127790050,28200,28200,28200,28150,649
20230922,151300,5109488550,28200,28200,28200,28200,57
20230922,151200,5107881150,28200,28150,28200,28150,455
20230922,151100,5095050700,28200,28150,28200,28150,52
20230922,151000,5093584600,28200,28200,28200,28150,141
20230922,150900,5089608700,28200,28150,28200,28150,604
20230922,150800,5072602650,28150,28150,28150,28100,158
20230922,150700,5068155000,28150,28150,28150,28100,73
20230922,150600,5066101400,28150,28150,28150,28150,61
20230922,150500,5064384250,28150,28100,28150,28100,68
20230922,150400,5062470750,28150,28100,28150,28100,226
20230922,150300,5056113950,28100,28100,28100,28050,155
20230922,150200,5051758750,28100,28100,28100,28100,48
20230922,150100,5050409950,28100,28100,28150,28050,499
20230922,150000,5036400100,28150,28150,28150,28150,44
20230922,145900,5035161500,28150,28150,28150,28100,78
20230922,145800,5032966550,28150,28150,28200,28150,70
20230922,145700,5030996000,28200,28150,28200,28150,437
20230922,145600,5018692100,28150,28150,28150,28100,1088
20230922,145500,4988089900,28200,28200,28200,28150,291
20230922,145400,4979896200,28200,28150,28200,28150,78
20230922,145300,4977697600,28200,28200,28200,28200,151
20230922,145200,4973439400,28200,28200,28200,28200,63
20230922,145100,4971662800,28150,28150,28200,28150,78
20230922,145000,4969464000,28150,28200,28200,28150,119
20230922,144900,4966108400,28200,28200,28200,28150,71
20230922,144800,4964106500,28200,28200,28250,28200,635
20230922,144700,4946199400,28250,28250,28250,28200,55
20230922,144600,4944645950,28250,28200,28250,28200,780
20230922,144500,4922649850,28150,28150,28200,28150,582
20230922,144400,4906260250,28200,28200,28200,28200,192
20230922,144300,4900845850,28200,28200,28200,28200,86
20230922,144200,4898420650,28150,28200,28200,28150,106
20230922,144100,4895435100,28200,28150,28200,28150,210
20230922,144000,4889516950,28200,28200,28200,28150,101
20230922,143900,4886669050,28200,28200,28200,28150,73
20230922,143800,4884612050,28150,28200,28200,28150,158
20230922,143700,4880162400,28200,28200,28200,28150,85
20230922,143600,4877766250,28200,28200,28200,28150,131
20230922,143500,4874076900,28200,28150,28200,28150,67
20230922,143400,4872188050,28200,28200,28200,28150,16
20230922,143300,4871737450,28200,28200,28200,28150,291
20230922,143200,4863543300,28200,28200,28200,28200,65
20230922,143100,4861710300,28200,28200,28200,28150,46
20230922,143000,4860413400,28200,28150,28200,28150,143
20230922,142900,4856381800,28200,28150,28200,28150,85
20230922,142800,4853985100,28200,28100,28200,28100,100
20230922,142700,4851167000,28200,28150,28200,28100,161
20230922,142600,4846635800,28150,28150,28150,28100,177
20230922,142500,4841656100,28100,28150,28150,28100,58
20230922,142400,4840023750,28150,28150,28150,28100,53
20230922,142300,4838532250,28100,28150,28150,28100,136
20230922,142200,4834706850,28150,28150,28150,28150,103
20230922,142100,4831807400,28150,28150,28200,28150,349
20230922,142000,4821981000,28150,28150,28150,28100,61
20230922,141900,4820264700,28150,28150,28150,28100,405
20230922,141800,4808864000,28150,28200,28200,28150,81
20230922,141700,4806580800,28200,28250,28250,28150,58
20230922,141600,4804943600,28200,28200,28200,28200,399
20230922,141500,4793691800,28200,28200,28200,28150,72
20230922,141400,4791661700,28200,28200,28200,28200,82
20230922,141300,4789349300,28200,28200,28200,28150,124
20230922,141200,4785853250,28150,28200,28200,28150,193
20230922,141100,4780416400,28200,28200,28200,28200,32
20230922,141000,4779514000,28150,28200,28200,28150,333
20230922,140900,4770123700,28200,28200,28200,28200,66
20230922,140800,4768262500,28200,28200,28200,28150,93
20230922,140700,4765641550,28200,28200,28200,28200,61
20230922,140600,4763921350,28200,28200,28200,28150,64
20230922,140500,4762116850,28200,28200,28200,28200,68
20230922,140400,4760199250,28200,28150,28200,28150,106
20230922,140300,4757210400,28200,28200,28200,28150,64
20230922,140200,4755405900,28200,28250,28250,28200,361
20230922,140100,4745222750,28200,28250,28250,28200,112
20230922,140000,4742061850,28250,28200,28250,28150,175
20230922,135900,4737130750,28200,28200,28200,28150,108
20230922,135800,4734085450,28200,28200,28200,28150,1187
20230922,135700,4700662050,28200,28200,28200,28150,87
20230922,135600,4698209000,28200,28200,28200,28200,97
20230922,135500,4695473600,28200,28150,28200,28150,64
20230922,135400,4693669100,28200,28200,28200,28200,72
20230922,135300,4691638700,28200,28200,28200,28150,69
20230922,135200,4689693400,28150,28200,28200,28150,104
20230922,135100,4686760900,28200,28200,28200,28150,156
20230922,135000,4682366700,28200,28200,28200,28150,52
20230922,134900,4680900600,28200,28200,28200,28200,51
20230922,134800,4679462400,28200,28150,28200,28150,63
20230922,134700,4677686650,28200,28200,28200,28200,61
20230922,134600,4675966450,28200,28150,28200,28150,201
20230922,134500,4670306100,28150,28150,28150,28100,105
20230922,134400,4667350650,28150,28100,28150,28100,190
20230922,134300,4662009150,28100,28150,28150,28050,110
20230922,134200,4658918150,28100,28100,28100,28100,41
20230922,134100,4657766050,28100,28100,28100,28050,324
20230922,134000,4648662000,28100,28100,28100,28050,89
20230922,133900,4646163100,28100,28050,28100,28050,402
20230922,133800,4634868200,28100,28150,28150,28100,264
20230922,133700,4627449200,28150,28200,28200,28150,277
20230922,133600,4619647600,28200,28200,28200,28150,43
20230922,133500,4618435300,28200,28150,28200,28150,246
20230922,133400,4611509800,28150,28150,28150,28100,70
20230922,133300,4609539650,28150,28150,28150,28150,111
20230922,133200,4606415000,28150,28150,28150,28100,153
20230922,133100,4602108350,28100,28200,28200,28100,540
20230922,133000,4586906500,28200,28150,28200,28150,57
20230922,132900,4585299400,28200,28200,28200,28200,51
20230922,132800,4583861200,28150,28250,28250,28150,44
20230922,132700,4582620350,28200,28200,28250,28200,316
20230922,132600,4573707150,28200,28150,28200,28100,95
20230922,132500,4571033050,28150,28150,28150,28100,714
20230922,132400,4550967100,28150,28150,28150,28150,54
20230922,132300,4549447000,28150,28200,28200,28150,226
20230922,132200,4543082250,28200,28250,28250,28150,258
20230922,132100,4535805650,28250,28250,28250,28200,305
20230922,132000,4527199400,28250,28250,28300,28250,594
20230922,131900,4510416950,28250,28250,28250,28250,76
20230922,131800,4508269950,28250,28250,28250,28200,211
20230922,131700,4502309550,28250,28250,28250,28250,61
20230922,131600,4500586300,28250,28250,28250,28200,66
20230922,131500,4498722100,28250,28250,28250,28250,80
20230922,131400,4496462100,28250,28250,28250,28200,579
20230922,131300,4480106350,28200,28250,28250,28200,73
20230922,131200,4478044200,28250,28250,28250,28250,93
20230922,131100,4475416950,28250,28300,28300,28200,671
20230922,131000,4456459200,28300,28300,28300,28300,29
20230922,130900,4455638500,28300,28250,28300,28250,261
20230922,130800,4448263450,28300,28150,28300,28150,4800
20230922,130700,4313064950,28150,28100,28150,28100,1622
20230922,130600,4267435950,28100,28050,28100,28050,1230
20230922,130500,4232874600,28100,28100,28100,28000,96
20230922,130400,4230182600,28050,28050,28100,28000,1042
20230922,130300,4200955150,28050,28050,28050,28050,45
20230922,130200,4199692900,28000,28050,28050,28000,20
20230922,130100,4199132250,28050,27950,28050,27950,252
20230922,130000,4192065300,27950,27950,27950,27850,3319
20230922,125900,4099462350,27950,27950,28000,27900,608
20230922,125800,4082461050,28000,27950,28000,27950,63
20230922,125700,4080697350,28000,28000,28050,27950,348
20230922,125600,4070955800,27950,28000,28000,27950,279
20230922,125500,4063154650,28000,27950,28000,27950,89
20230922,125400,4060664900,27950,27900,27950,27900,351
20230922,125300,4050865450,27950,28000,28000,27950,115
20230922,125200,4047649050,27950,27950,28000,27900,373
20230922,125100,4037227750,27950,27950,27950,27900,3043
20230922,125000,3952195650,27950,28000,28050,27950,229
20230922,124900,3945787350,28000,28000,28000,27950,343
20230922,124800,3936189800,28000,27950,28000,27950,89
20230922,124700,3933699750,28000,28000,28050,27950,518
20230922,124600,3919190800,28000,28000,28050,28000,126
20230922,124500,3915658850,28050,28000,28050,28000,406
20230922,124400,3904288750,28000,28000,28000,27950,344
20230922,124300,3894668100,27950,28050,28050,27950,168
20230922,124200,3889968650,28050,28000,28050,27950,341
20230922,124100,3880410800,28000,28050,28050,27950,259
20230922,124000,3873161950,28050,28000,28050,27950,440
20230922,123900,3860835600,28000,28050,28050,27950,142
20230922,123800,3856862150,27950,27950,28050,27950,1024
20230922,123700,3828197900,27950,27900,27950,27900,96
20230922,123600,3825517150,27900,27850,27950,27850,1657
20230922,123500,3779235150,27850,27900,27900,27850,642
20230922,123400,3761335300,27900,27850,27900,27800,201
20230922,123300,3755738600,27800,27800,27950,27800,2041
20230922,123200,3698892700,27850,27900,27950,27800,638
20230922,123100,3681110950,27900,27950,27950,27850,1531
20230922,123000,3638464050,27950,27850,27950,27850,722
20230922,122900,3618313750,27900,27900,27900,27850,323
20230922,122800,3609313750,27850,27900,27900,27850,340
20230922,122700,3599829950,27900,27850,27900,27850,145
20230922,122600,3595791150,27900,27850,27900,27850,459
20230922,122500,3582995150,27900,27950,27950,27900,179
20230922,122400,3578001000,27950,27900,27950,27800,506
20230922,122300,3563898900,27950,27900,27950,27850,299
20230922,122200,3555556350,27900,27850,27900,27850,234
20230922,122100,3549036600,27900,27850,27950,27850,380
20230922,122000,3538439500,27900,27850,27900,27850,82
20230922,121900,3536153750,27900,27850,27950,27850,137
20230922,121800,3532330600,27850,27800,27850,27800,694
20230922,121700,3513009450,27850,27800,27850,27800,248
20230922,121600,3506108750,27850,27800,27850,27800,390
20230922,121500,3495254950,27800,27850,27850,27750,336
20230922,121400,3485917700,27800,27800,27850,27800,508
20230922,121300,3471789550,27800,27800,27800,27750,1048
20230922,121200,3442659300,27800,27850,27850,27800,595
20230922,121100,3426116200,27850,27850,27850,27800,195
20230922,121000,3420691800,27850,27850,27850,27800,180
20230922,120900,3415685000,27850,27800,27850,27800,189
20230922,120800,3410428000,27800,27800,27850,27800,320
20230922,120700,3401529350,27850,27900,27900,27800,359
20230922,120600,3391537350,27900,27850,27900,27850,645
20230922,120500,3373568700,27850,27900,27900,27850,91
20230922,120400,3371031900,27900,27900,27900,27850,431
20230922,120300,3359023800,27900,27950,27950,27850,661
20230922,120200,3340584200,27950,27950,27950,27900,108
20230922,120100,3337567450,27950,27900,27950,27900,311
20230922,120000,3328888350,27900,28000,28000,27900,317
20230922,115900,3320030950,28000,27950,28000,27900,232
20230922,115800,3313549300,27950,27900,27950,27850,581
20230922,115700,3297342900,27900,27850,27900,27800,187
20230922,115600,3292139300,27850,27800,27900,27800,655
20230922,115500,3273908300,27850,27850,27850,27800,724
20230922,115400,3253766700,27800,27900,27900,27800,271
20230922,115300,3246229250,27900,27800,27900,27800,335
20230922,115200,3236906450,27850,27950,27950,27850,731
20230922,115100,3216529450,27950,27950,27950,27900,239
20230922,115000,3209857050,27950,27950,27950,27900,253
20230922,114900,3202792650,27950,27950,27950,27900,174
20230922,114800,3197935350,27950,27900,27950,27850,1097
20230922,114700,3167339550,27900,27900,27900,27850,324
20230922,114600,3158306950,27900,27900,27900,27850,162
20230922,114500,3153791100,27900,27850,27900,27850,356
20230922,114400,3143874850,27900,27900,27900,27850,159
20230922,114300,3139443500,27850,27900,27900,27850,265
20230922,114200,3132060100,27900,27950,27950,27850,332
20230922,114100,3122801800,27950,27950,27950,27900,256
20230922,114000,3115657900,27950,27950,27950,27900,293
20230922,113900,3107479800,27950,27950,27950,27900,183
20230922,113800,3102370800,27950,27900,27950,27900,269
20230922,113700,3094862350,27950,27950,27950,27900,186
20230922,113600,3089666400,27950,27950,27950,27900,302
20230922,113500,3081236550,27900,27950,27950,27900,268
20230922,113400,3073756600,27900,27950,27950,27900,209
20230922,113300,3067921950,27950,27950,27950,27900,247
20230922,113200,3061027200,27900,27950,27950,27900,200
20230922,113100,3055444400,27950,27950,27950,27900,212
20230922,113000,3049526200,27950,27950,27950,27900,350
20230922,112900,3039755550,27950,27900,27950,27900,210
20230922,112800,3033893200,27950,28000,28000,27950,640
20230922,112700,3016001900,28000,28050,28050,27950,392
20230922,112600,3005037600,28000,28000,28050,27950,336
20230922,112500,2995634050,28000,28050,28050,28000,1142
20230922,112400,2963618000,28050,28100,28100,27950,1352
20230922,112300,2925728650,28100,28100,28100,28050,239
20230922,112200,2919021350,28100,28100,28100,28050,310
20230922,112100,2910322050,28100,28050,28100,28000,224
20230922,112000,2904041650,28050,28050,28100,28000,217
20230922,111900,2897953700,28100,28100,28100,28050,173
20230922,111800,2893097200,28100,28050,28100,28000,377
20230922,111700,2882530900,28000,28000,28050,28000,427
20230922,111600,2870565350,28050,28050,28050,28000,293
20230922,111500,2862353500,28000,28000,28100,28000,518
20230922,111400,2847838450,28050,28050,28050,28000,309
20230922,111300,2839179400,28050,28050,28050,28000,423
20230922,111200,2827328100,28000,28100,28100,28000,1295
20230922,111100,2791013450,28100,28100,28100,28050,125
20230922,111000,2787503050,28100,28100,28150,28050,275
20230922,110900,2779780250,28100,28150,28150,28050,295
20230922,110800,2771491550,28100,28100,28200,28050,1406
20230922,110700,2731973100,28100,28150,28150,28050,671
20230922,110600,2713125000,28150,28100,28200,28100,332
20230922,110500,2703788050,28150,28150,28200,28100,329
20230922,110400,2694533550,28150,28100,28200,28050,501
20230922,110300,2680457500,28100,28150,28200,28100,1455
20230922,110200,2639514550,28150,28150,28150,28050,387
20230922,110100,2628637100,28200,28200,28200,28100,250
20230922,110000,2621605750,28200,28150,28200,28150,273
20230922,105900,2613913150,28150,28150,28200,28150,216
20230922,105800,2607830550,28150,28200,28250,28100,515
20230922,105700,2593318150,28200,28100,28200,28050,793
20230922,105600,2571039000,28100,28100,28100,28050,318
20230922,105500,2562109850,28100,28050,28100,28050,474
20230922,105400,2548798500,28050,28200,28200,28050,963
20230922,105300,2521719600,28200,28150,28200,28150,311
20230922,105200,2512964900,28150,28100,28150,28100,1224
20230922,105100,2478519650,28100,28150,28200,28100,4604
20230922,105000,2348912250,28150,28150,28150,28100,208
20230922,104900,2343059950,28150,28100,28150,28050,411
20230922,104800,2331508450,28100,28150,28150,28050,206
20230922,104700,2325719550,28150,28150,28150,28100,390
20230922,104600,2314746700,28150,28150,28150,28100,290
20230922,104500,2306587650,28100,28050,28150,28000,366
20230922,104400,2296314450,28050,28100,28100,28000,218
20230922,104300,2290200200,28100,28050,28100,28050,917
20230922,104200,2264435950,28050,28050,28100,28000,334
20230922,104100,2255069200,28050,28000,28050,28000,816
20230922,104000,2232216050,28000,27950,28000,27900,391
20230922,103900,2221290650,27950,28050,28050,27850,1707
20230922,103800,2173686400,28050,27950,28050,27900,535
20230922,103700,2158716500,27950,28050,28050,27950,1203
20230922,103600,2125029500,28050,28050,28100,28000,620
20230922,103500,2107649300,28050,28050,28100,28000,819
20230922,103400,2084681900,28050,27950,28100,27900,2481
20230922,103300,2015164300,28000,27900,28000,27850,2594
20230922,103200,1942783800,27950,28000,28000,27900,383
20230922,103100,1932074700,28000,28000,28050,27850,2832
20230922,103000,1852940150,28000,27950,28000,27900,1201
20230922,102900,1819388200,27950,27900,27950,27900,144
20230922,102800,1815368450,27900,27950,27950,27850,268
20230922,102700,1807890750,27900,27850,27950,27800,572
20230922,102600,1791943950,27850,27850,27900,27800,1068
20230922,102500,1762204100,27850,27850,27850,27800,143
20230922,102400,1758223600,27850,27850,27850,27750,576
20230922,102300,1742209150,27850,27800,27850,27750,655
20230922,102200,1724013050,27800,27850,27850,27750,1875
20230922,102100,1671890950,27800,27900,27900,27800,439
20230922,102000,1659672350,27900,27900,27900,27900,65
20230922,101900,1657858850,27900,27950,27950,27850,119
20230922,101800,1654539750,27950,27950,27950,27900,370
20230922,101700,1644213950,27950,27950,27950,27900,232
20230922,101600,1637738300,27950,27900,27950,27850,320
20230922,101500,1628816300,27900,27900,27950,27850,439
20230922,101400,1616573000,27850,27900,27950,27850,187
20230922,101300,1611359700,27900,27900,27950,27850,187
20230922,101200,1606143400,27900,27900,27950,27850,642
20230922,101100,1588241350,27850,27850,27900,27850,744
20230922,101000,1567511300,27850,27950,27950,27800,1522
20230922,100900,1525090750,27950,27950,27950,27900,196
20230922,100800,1519620950,27950,27950,27950,27900,310
20230922,100700,1510969750,27950,27950,27950,27900,47
20230922,100600,1509656400,27950,28000,28000,27900,499
20230922,100500,1495715350,28000,28000,28000,27950,228
20230922,100400,1489341400,28000,28050,28050,27950,302
20230922,100300,1480875000,28050,28100,28100,28000,435
20230922,100200,1468685550,28100,28050,28100,28000,446
20230922,100100,1456175250,28050,28150,28150,28050,518
20230922,100000,1441625100,28150,28200,28200,28100,250
20230922,095900,1434587400,28200,28150,28200,28150,119
20230922,095800,1431235450,28150,28200,28200,28100,381
20230922,095700,1420516650,28200,28150,28200,28150,222
20230922,095600,1414263600,28150,28100,28150,28050,237
20230922,095500,1407596100,28100,28050,28100,28050,82
20230922,095400,1405295000,28050,28150,28150,28050,193
20230922,095300,1399880500,28150,28100,28150,28050,98
20230922,095200,1397126900,28100,28050,28100,28050,140
20230922,095100,1393195100,28050,28050,28100,28000,546
20230922,095000,1377869100,28050,28100,28100,28000,982
20230922,094900,1350349400,28100,28100,28100,28050,223
20230922,094800,1344083400,28100,28100,28100,28050,34
20230922,094700,1343128100,28100,28050,28100,28050,191
20230922,094600,1337770450,28050,28100,28100,28000,56
20230922,094500,1336199550,28050,28200,28200,28050,608
20230922,094400,1319113900,28200,28150,28200,28100,246
20230922,094300,1312190800,28200,28200,28200,28150,116
20230922,094200,1308922450,28150,28200,28200,28150,673
20230922,094100,1289956350,28200,28150,28200,28100,380
20230922,094000,1279257150,28150,28250,28250,28150,251
20230922,093900,1272190200,28250,28300,28300,28250,379
20230922,093800,1261467150,28300,28250,28300,28200,1274
20230922,093700,1225449350,28250,28150,28250,28100,2262
20230922,093600,1161663650,28100,28050,28100,28050,176
20230922,093500,1156724350,28050,28000,28050,28000,319
20230922,093400,1147791800,28000,27950,28000,27900,1903
20230922,093300,1094634000,27900,27950,27950,27900,66
20230922,093200,1092790000,27950,27950,27950,27950,26
20230922,093100,1092063300,27950,27950,28000,27900,1352
20230922,093000,1054336950,27950,28000,28000,27950,715
20230922,092900,1034351550,28000,28000,28000,28000,14
20230922,092800,1033959550,28000,28050,28050,28000,180
20230922,092700,1028913050,28050,28000,28050,27950,58
20230922,092600,1027289150,28000,28000,28000,28000,1629
20230922,092500,981677150,28000,28000,28000,27900,303
20230922,092400,973209350,28000,28150,28150,28000,663
20230922,092300,954622550,28150,28150,28150,28100,285
20230922,092200,946606850,28150,28100,28150,28100,186
20230922,092100,941375700,28100,28100,28100,28000,400
20230922,092000,930163050,28100,27950,28100,27950,1453
20230922,091900,889535550,27900,27900,27950,27800,6186
20230922,091800,717132750,27900,27850,27900,27850,106
20230922,091700,714177200,27900,27900,27900,27800,1884
20230922,091600,661789500,27850,27900,27900,27800,1596
20230922,091500,617322950,27900,27950,27950,27900,1643
20230922,091400,571457150,28000,28050,28100,28000,1947
20230922,091300,516925200,28050,28100,28100,28050,685
20230922,091200,497681350,28100,28100,28100,28050,199
20230922,091100,492096050,28100,28100,28100,28100,605
20230922,091000,475095550,28100,28100,28100,28100,411
20230922,090900,463546450,28100,28050,28100,28050,144
20230922,090800,459503650,28100,28050,28100,27950,940
20230922,090700,433142750,27950,27950,28050,27950,1584
20230922,090600,388789900,27950,27900,28000,27900,1619
20230922,090500,343590500,27800,27800,27900,27750,228
20230922,090400,337246150,27850,27850,27900,27850,1209
20230922,090300,303573800,27900,27950,27950,27850,647
20230922,090200,285533500,27950,27850,28000,27850,2070
20230922,090100,227679600,27800,27900,27900,27800,481
20230922,090000,214307650,27800,27850,27900,27750,7694