stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,192900,38000943450,27650,27650,27650,27650,31360
20230920,192800,38000943450,27650,27650,27650,27650,0
20230920,192700,38000943450,27650,27650,27650,27650,0
20230920,192600,38000943450,27650,27650,27650,27650,0
20230920,192500,38000943450,27650,27650,27650,27650,0
20230920,192400,38000943450,27650,27650,27650,27650,0
20230920,192300,38000943450,27650,27650,27650,27650,0
20230920,192200,38000943450,27650,27650,27650,27650,0
20230920,192100,38000943450,27650,27650,27650,27650,0
20230920,192000,38000943450,27650,27650,27650,27650,0
20230920,191900,38000943450,27650,27650,27650,27650,0
20230920,191800,38000943450,27650,27650,27650,27650,0
20230920,191700,38000943450,27650,27650,27650,27650,0
20230920,191600,38000943450,27650,27650,27650,27650,0
20230920,191500,38000943450,27650,27650,27650,27650,0
20230920,191400,38000943450,27650,27650,27650,27650,0
20230920,191300,38000943450,27650,27650,27650,27650,0
20230920,191200,38000943450,27650,27650,27650,27650,0
20230920,191100,38000943450,27650,27650,27650,27650,0
20230920,191000,38000943450,27650,27650,27650,27650,0
20230920,190900,38000943450,27650,27650,27650,27650,0
20230920,190800,38000943450,27650,27650,27650,27650,0
20230920,190700,38000943450,27650,27650,27650,27650,0
20230920,190600,38000943450,27650,27650,27650,27650,0
20230920,190500,38000943450,27650,27650,27650,27650,0
20230920,190400,38000943450,27650,27650,27650,27650,0
20230920,190300,38000943450,27650,27650,27650,27650,0
20230920,190200,38000943450,27650,27650,27650,27650,0
20230920,190100,38000943450,27650,27650,27650,27650,0
20230920,190000,38000943450,27650,27650,27650,27650,0
20230920,185900,38000943450,27650,27650,27650,27650,31360
20230920,185800,38000943450,27650,27650,27650,27650,0
20230920,185700,38000943450,27650,27650,27650,27650,0
20230920,185600,38000943450,27650,27650,27650,27650,0
20230920,185500,38000943450,27650,27650,27650,27650,0
20230920,185400,38000943450,27650,27650,27650,27650,0
20230920,185300,38000943450,27650,27650,27650,27650,0
20230920,185200,38000943450,27650,27650,27650,27650,0
20230920,185100,38000943450,27650,27650,27650,27650,0
20230920,185000,38000943450,27650,27650,27650,27650,0
20230920,184900,38000943450,27650,27650,27650,27650,0
20230920,184800,38000943450,27650,27650,27650,27650,0
20230920,184700,38000943450,27650,27650,27650,27650,0
20230920,184600,38000943450,27650,27650,27650,27650,0
20230920,184500,38000943450,27650,27650,27650,27650,0
20230920,184400,38000943450,27650,27650,27650,27650,0
20230920,184300,38000943450,27650,27650,27650,27650,0
20230920,184200,38000943450,27650,27650,27650,27650,0
20230920,184100,38000943450,27650,27650,27650,27650,0
20230920,184000,38000943450,27650,27650,27650,27650,0
20230920,183900,38000943450,27650,27650,27650,27650,0
20230920,183800,38000943450,27650,27650,27650,27650,0
20230920,183700,38000943450,27650,27650,27650,27650,0
20230920,183600,38000943450,27650,27650,27650,27650,0
20230920,183500,38000943450,27650,27650,27650,27650,0
20230920,183400,38000943450,27650,27650,27650,27650,0
20230920,183300,38000943450,27650,27650,27650,27650,0
20230920,183200,38000943450,27650,27650,27650,27650,0
20230920,183100,38000943450,27650,27650,27650,27650,0
20230920,183000,38000943450,27650,27650,27650,27650,0
20230920,182900,38000943450,27650,27650,27650,27650,31360
20230920,182800,38000943450,27650,27650,27650,27650,0
20230920,182700,38000943450,27650,27650,27650,27650,0
20230920,182600,38000943450,27650,27650,27650,27650,0
20230920,182500,38000943450,27650,27650,27650,27650,0
20230920,182400,38000943450,27650,27650,27650,27650,0
20230920,182300,38000943450,27650,27650,27650,27650,0
20230920,182200,38000943450,27650,27650,27650,27650,0
20230920,182100,38000943450,27650,27650,27650,27650,0
20230920,182000,38000943450,27650,27650,27650,27650,0
20230920,181900,38000943450,27650,27650,27650,27650,0
20230920,181800,38000943450,27650,27650,27650,27650,0
20230920,181700,38000943450,27650,27650,27650,27650,0
20230920,181600,38000943450,27650,27650,27650,27650,0
20230920,181500,38000943450,27650,27650,27650,27650,0
20230920,181400,38000943450,27650,27650,27650,27650,0
20230920,181300,38000943450,27650,27650,27650,27650,0
20230920,181200,38000943450,27650,27650,27650,27650,0
20230920,181100,38000943450,27650,27650,27650,27650,0
20230920,181000,38000943450,27650,27650,27650,27650,0
20230920,180900,38000943450,27650,27650,27650,27650,0
20230920,180800,38000943450,27650,27650,27650,27650,0
20230920,180700,38000943450,27650,27650,27650,27650,0
20230920,180600,38000943450,27650,27650,27650,27650,0
20230920,180500,38000943450,27650,27650,27650,27650,0
20230920,180400,38000943450,27650,27650,27650,27650,0
20230920,180300,38000943450,27650,27650,27650,27650,0
20230920,180200,38000943450,27650,27650,27650,27650,0
20230920,180100,38000943450,27650,27650,27650,27650,0
20230920,180000,38000943450,27650,27650,27650,27650,0
20230920,175900,38000943450,27650,27650,27650,27650,31360
20230920,175800,38000943450,27650,27650,27650,27650,0
20230920,175700,38000943450,27650,27650,27650,27650,0
20230920,175600,38000943450,27650,27650,27650,27650,0
20230920,175500,38000943450,27650,27650,27650,27650,0
20230920,175400,38000943450,27650,27650,27650,27650,0
20230920,175300,38000943450,27650,27650,27650,27650,0
20230920,175200,38000943450,27650,27650,27650,27650,0
20230920,175100,38000943450,27650,27650,27650,27650,0
20230920,175000,38000943450,27650,27650,27650,27650,0
20230920,174900,38000943450,27650,27650,27650,27650,0
20230920,174800,38000943450,27650,27650,27650,27650,0
20230920,174700,38000943450,27650,27650,27650,27650,0
20230920,174600,38000943450,27650,27650,27650,27650,0
20230920,174500,38000943450,27650,27650,27650,27650,0
20230920,174400,38000943450,27650,27650,27650,27650,0
20230920,174300,38000943450,27650,27650,27650,27650,0
20230920,174200,38000943450,27650,27650,27650,27650,0
20230920,174100,38000943450,27650,27650,27650,27650,0
20230920,174000,38000943450,27650,27650,27650,27650,0
20230920,173900,38000943450,27650,27650,27650,27650,0
20230920,173800,38000943450,27650,27650,27650,27650,0
20230920,173700,38000943450,27650,27650,27650,27650,0
20230920,173600,38000943450,27650,27650,27650,27650,0
20230920,173500,38000943450,27650,27650,27650,27650,0
20230920,173400,38000943450,27650,27650,27650,27650,0
20230920,173300,38000943450,27650,27650,27650,27650,0
20230920,173200,38000943450,27650,27650,27650,27650,0
20230920,173100,38000943450,27650,27650,27650,27650,0
20230920,173000,38000943450,27650,27650,27650,27650,0
20230920,172900,38000943450,27650,27650,27650,27650,31360
20230920,172800,38000943450,27650,27650,27650,27650,0
20230920,172700,38000943450,27650,27650,27650,27650,0
20230920,172600,38000943450,27650,27650,27650,27650,0
20230920,172500,38000943450,27650,27650,27650,27650,0
20230920,172400,38000943450,27650,27650,27650,27650,0
20230920,172300,38000943450,27650,27650,27650,27650,0
20230920,172200,38000943450,27650,27650,27650,27650,0
20230920,172100,38000943450,27650,27650,27650,27650,0
20230920,172000,38000943450,27650,27650,27650,27650,0
20230920,171900,38000943450,27650,27650,27650,27650,0
20230920,171800,38000943450,27650,27650,27650,27650,0
20230920,171700,38000943450,27650,27650,27650,27650,0
20230920,171600,38000943450,27650,27650,27650,27650,0
20230920,171500,38000943450,27650,27650,27650,27650,0
20230920,171400,38000943450,27650,27650,27650,27650,0
20230920,171300,38000943450,27650,27650,27650,27650,0
20230920,171200,38000943450,27650,27650,27650,27650,0
20230920,171100,38000943450,27650,27650,27650,27650,0
20230920,171000,38000943450,27650,27650,27650,27650,0
20230920,170900,38000943450,27650,27650,27650,27650,0
20230920,170800,38000943450,27650,27650,27650,27650,0
20230920,170700,38000943450,27650,27650,27650,27650,0
20230920,170600,38000943450,27650,27650,27650,27650,0
20230920,170500,38000943450,27650,27650,27650,27650,0
20230920,170400,38000943450,27650,27650,27650,27650,0
20230920,170300,38000943450,27650,27650,27650,27650,0
20230920,170200,38000943450,27650,27650,27650,27650,0
20230920,170100,38000943450,27650,27650,27650,27650,0
20230920,170000,38000943450,27650,27650,27650,27650,0
20230920,165900,38000943450,27650,27650,27650,27650,31360
20230920,165800,38000943450,27650,27650,27650,27650,0
20230920,165700,38000943450,27650,27650,27650,27650,0
20230920,165600,38000943450,27650,27650,27650,27650,0
20230920,165500,38000943450,27650,27650,27650,27650,0
20230920,165400,38000943450,27650,27650,27650,27650,0
20230920,165300,38000943450,27650,27650,27650,27650,0
20230920,165200,38000943450,27650,27650,27650,27650,0
20230920,165100,38000943450,27650,27650,27650,27650,0
20230920,165000,38000943450,27650,27650,27650,27650,0
20230920,164900,38000943450,27650,27650,27650,27650,0
20230920,164800,38000943450,27650,27650,27650,27650,0
20230920,164700,38000943450,27650,27650,27650,27650,0
20230920,164600,38000943450,27650,27650,27650,27650,0
20230920,164500,38000943450,27650,27650,27650,27650,0
20230920,164400,38000943450,27650,27650,27650,27650,0
20230920,164300,38000943450,27650,27650,27650,27650,0
20230920,164200,38000943450,27650,27650,27650,27650,0
20230920,164100,38000943450,27650,27650,27650,27650,0
20230920,164000,38000943450,27650,27650,27650,27650,0
20230920,163900,38000943450,27650,27650,27650,27650,0
20230920,163800,38000943450,27650,27650,27650,27650,0
20230920,163700,38000943450,27650,27650,27650,27650,0
20230920,163600,38000943450,27650,27650,27650,27650,0
20230920,163500,38000943450,27650,27650,27650,27650,0
20230920,163400,38000943450,27650,27650,27650,27650,0
20230920,163300,38000943450,27650,27650,27650,27650,0
20230920,163200,38000943450,27650,27650,27650,27650,0
20230920,163100,38000943450,27650,27650,27650,27650,0
20230920,163000,38000943450,27650,27650,27650,27650,0
20230920,162900,38000943450,27650,27650,27650,27650,31360
20230920,162800,38000943450,27650,27650,27650,27650,0
20230920,162700,38000943450,27650,27650,27650,27650,0
20230920,162600,38000943450,27650,27650,27650,27650,0
20230920,162500,38000943450,27650,27650,27650,27650,0
20230920,162400,38000943450,27650,27650,27650,27650,0
20230920,162300,38000943450,27650,27650,27650,27650,0
20230920,162200,38000943450,27650,27650,27650,27650,0
20230920,162100,38000943450,27650,27650,27650,27650,0
20230920,162000,38000943450,27650,27650,27650,27650,0
20230920,161900,38000943450,27650,27650,27650,27650,0
20230920,161800,38000943450,27650,27650,27650,27650,0
20230920,161700,38000943450,27650,27650,27650,27650,0
20230920,161600,38000943450,27650,27650,27650,27650,0
20230920,161500,38000943450,27650,27650,27650,27650,0
20230920,161400,38000943450,27650,27650,27650,27650,0
20230920,161300,38000943450,27650,27650,27650,27650,0
20230920,161200,38000943450,27650,27650,27650,27650,0
20230920,161100,38000943450,27650,27650,27650,27650,0
20230920,161000,38000943450,27650,27650,27650,27650,0
20230920,160900,38000943450,27650,27650,27650,27650,0
20230920,160800,38000943450,27650,27650,27650,27650,0
20230920,160700,38000943450,27650,27650,27650,27650,0
20230920,160600,38000943450,27650,27650,27650,27650,0
20230920,160500,38000943450,27650,27650,27650,27650,0
20230920,160400,38000943450,27650,27650,27650,27650,0
20230920,160300,38000943450,27650,27650,27650,27650,0
20230920,160200,38000943450,27650,27650,27650,27650,0
20230920,160100,38000943450,27650,27650,27650,27650,0
20230920,160000,38000943450,27650,27650,27650,27650,0
20230920,155900,38000943450,27650,27650,27650,27650,31360
20230920,155800,38000943450,27650,27650,27650,27650,0
20230920,155700,38000943450,27650,27650,27650,27650,0
20230920,155600,38000943450,27650,27650,27650,27650,0
20230920,155500,38000943450,27650,27650,27650,27650,0
20230920,155400,38000943450,27650,27650,27650,27650,0
20230920,155300,38000943450,27650,27650,27650,27650,0
20230920,155200,38000943450,27650,27650,27650,27650,0
20230920,155100,38000943450,27650,27650,27650,27650,0
20230920,155000,38000943450,27650,27650,27650,27650,0
20230920,154900,38000943450,27650,27650,27650,27650,0
20230920,154800,38000943450,27650,27650,27650,27650,0
20230920,154700,38000943450,27650,27650,27650,27650,0
20230920,154600,38000943450,27650,27650,27650,27650,0
20230920,154500,38000943450,27650,27650,27650,27650,0
20230920,154400,38000943450,27650,27650,27650,27650,0
20230920,154300,38000943450,27650,27650,27650,27650,0
20230920,154200,38000943450,27650,27650,27650,27650,0
20230920,154100,38000943450,27650,27650,27650,27650,0
20230920,154000,38000943450,27650,27650,27650,27650,0
20230920,153900,38000943450,27650,27650,27650,27650,0
20230920,153800,38000943450,27650,27650,27650,27650,0
20230920,153700,38000943450,27650,27650,27650,27650,0
20230920,153600,38000943450,27650,27650,27650,27650,0
20230920,153500,38000943450,27650,27650,27650,27650,0
20230920,153400,38000943450,27650,27650,27650,27650,0
20230920,153300,38000943450,27650,27650,27650,27650,0
20230920,153200,38000943450,27650,27650,27650,27650,0
20230920,153100,38000943450,27650,27650,27650,27650,0
20230920,153000,38000943450,27650,27650,27650,27650,31360
20230920,152900,37133839450,27600,27600,27600,27600,0
20230920,152800,37133839450,27600,27600,27600,27600,0
20230920,152700,37133839450,27600,27600,27600,27600,0
20230920,152600,37133839450,27600,27600,27600,27600,0
20230920,152500,37133839450,27600,27600,27600,27600,0
20230920,152400,37133839450,27600,27600,27600,27600,0
20230920,152300,37133839450,27600,27600,27600,27600,0
20230920,152200,37133839450,27600,27600,27600,27600,0
20230920,152100,37133839450,27600,27600,27600,27600,0
20230920,152000,37133839450,27600,27600,27600,27600,0
20230920,151900,37133839450,27600,27600,27650,27550,5927
20230920,151800,36970239900,27600,27550,27600,27550,2128
20230920,151700,36911552400,27550,27550,27600,27550,4641
20230920,151600,36783669550,27550,27550,27600,27550,2117
20230920,151500,36725328250,27550,27550,27600,27550,709
20230920,151400,36705790050,27550,27550,27600,27550,1361
20230920,151300,36668293200,27500,27550,27600,27500,4295
20230920,151200,36549970700,27550,27550,27600,27550,5592
20230920,151100,36395890600,27550,27550,27600,27550,4544
20230920,151000,36270639600,27550,27600,27600,27550,1714
20230920,150900,36223353250,27650,27600,27650,27550,6075
20230920,150800,36055763800,27600,27600,27650,27550,8435
20230920,150700,35822965250,27600,27600,27650,27600,2970
20230920,150600,35740960900,27650,27600,27650,27600,3755
20230920,150500,35637199000,27600,27600,27650,27600,2289
20230920,150400,35573956100,27650,27600,27650,27600,2241
20230920,150300,35512046400,27600,27650,27650,27600,2706
20230920,150200,35437280600,27600,27600,27650,27600,1874
20230920,150100,35385518750,27600,27600,27650,27600,1452
20230920,150000,35345418850,27600,27600,27650,27600,4209
20230920,145900,35229243050,27600,27600,27650,27600,1027
20230920,145800,35200862900,27600,27600,27650,27600,2145
20230920,145700,35141615850,27650,27650,27700,27600,3968
20230920,145600,35031910850,27600,27650,27650,27600,1440
20230920,145500,34992101500,27650,27600,27700,27600,3695
20230920,145400,34889951650,27600,27600,27650,27600,4411
20230920,145300,34768106700,27600,27550,27600,27550,2838
20230920,145200,34689784600,27550,27600,27600,27550,1149
20230920,145100,34658092600,27600,27600,27650,27600,2639
20230920,145000,34585252800,27600,27600,27650,27600,3644
20230920,144900,34484674100,27600,27600,27650,27600,781
20230920,144800,34463107350,27600,27650,27650,27600,2383
20230920,144700,34397272550,27600,27600,27650,27600,1888
20230920,144600,34345107750,27650,27650,27700,27600,2184
20230920,144500,34284705650,27700,27650,27700,27650,2074
20230920,144400,34227335100,27700,27650,27700,27650,2020
20230920,144300,34171467550,27650,27650,27650,27600,3681
20230920,144200,34069714500,27650,27650,27700,27650,2718
20230920,144100,33994546750,27650,27700,27750,27650,9082
20230920,144000,33743017000,27650,27600,27700,27600,9857
20230920,143900,33470105800,27650,27550,27650,27550,8828
20230920,143800,33226266650,27600,27550,27600,27550,1384
20230920,143700,33188136500,27550,27450,27550,27450,8482
20230920,143600,32954628200,27500,27450,27500,27450,1966
20230920,143500,32900609000,27500,27400,27500,27400,4071
20230920,143400,32788825650,27400,27400,27450,27400,1324
20230920,143300,32752543900,27400,27400,27450,27400,1143
20230920,143200,32721194050,27400,27350,27400,27350,2607
20230920,143100,32649811400,27350,27350,27400,27350,2409
20230920,143000,32583869550,27400,27350,27400,27350,525
20230920,142900,32569509450,27400,27350,27400,27350,554
20230920,142800,32554356550,27350,27400,27400,27350,3223
20230920,142700,32466193150,27350,27350,27400,27350,594
20230920,142600,32449947100,27350,27400,27450,27350,1439
20230920,142500,32410560350,27400,27350,27450,27350,5599
20230920,142400,32257296550,27350,27350,27400,27350,1159
20230920,142300,32225595350,27400,27350,27400,27350,912
20230920,142200,32200648650,27350,27400,27450,27350,386
20230920,142100,32190079400,27400,27400,27450,27350,2477
20230920,142000,32122190550,27350,27400,27400,27350,1749
20230920,141900,32074349950,27400,27350,27400,27300,6070
20230920,141800,31908356900,27400,27350,27400,27350,6540
20230920,141700,31729477900,27350,27400,27450,27350,6937
20230920,141600,31539508450,27400,27450,27500,27400,893
20230920,141500,31514998650,27450,27450,27450,27400,984
20230920,141400,31488003850,27450,27400,27450,27400,1717
20230920,141300,31440885650,27450,27450,27450,27400,1711
20230920,141200,31393954950,27450,27450,27500,27450,1740
20230920,141100,31346191750,27500,27450,27500,27450,498
20230920,141000,31332509750,27450,27450,27500,27450,3898
20230920,140900,31225499800,27450,27400,27500,27400,4160
20230920,140800,31111297100,27400,27400,27450,27400,252
20230920,140700,31104392100,27450,27450,27450,27400,764
20230920,140600,31083451850,27450,27400,27450,27400,946
20230920,140500,31057515950,27450,27400,27450,27400,1835
20230920,140400,31007221900,27400,27450,27450,27400,1153
20230920,140300,30975622650,27450,27400,27450,27400,487
20230920,140200,30962264500,27450,27400,27450,27400,445
20230920,140100,30950059900,27400,27450,27450,27400,1234
20230920,140000,30916231700,27450,27400,27450,27400,1376
20230920,135900,30878466650,27400,27400,27450,27400,2123
20230920,135800,30820214450,27400,27400,27450,27400,1217
20230920,135700,30786840200,27400,27450,27450,27400,2567
20230920,135600,30716397900,27500,27450,27500,27450,727
20230920,135500,30696422950,27450,27500,27550,27450,6360
20230920,135400,30521525400,27500,27400,27500,27400,2201
20230920,135300,30461097200,27400,27450,27450,27400,969
20230920,135200,30434515450,27450,27450,27450,27450,1100
20230920,135100,30404320450,27450,27500,27500,27450,576
20230920,135000,30388505350,27500,27450,27500,27450,3342
20230920,134900,30296612450,27450,27450,27500,27450,1626
20230920,134800,30251973550,27450,27500,27500,27450,619
20230920,134700,30234980000,27500,27450,27500,27400,804
20230920,134600,30212914950,27450,27400,27450,27400,878
20230920,134500,30188833300,27400,27450,27450,27400,884
20230920,134400,30164581100,27450,27450,27500,27450,567
20230920,134300,30148994850,27450,27450,27500,27400,3164
20230920,134200,30062156350,27400,27350,27450,27350,2655
20230920,134100,29989434500,27350,27400,27400,27350,490
20230920,134000,29976020500,27350,27350,27400,27350,1241
20230920,133900,29942050700,27350,27350,27350,27350,508
20230920,133800,29928156900,27350,27350,27400,27350,375
20230920,133700,29917895550,27350,27350,27400,27350,841
20230920,133600,29894878900,27350,27350,27400,27350,1735
20230920,133500,29847402700,27350,27400,27400,27300,1377
20230920,133400,29809750150,27350,27350,27400,27350,1842
20230920,133300,29759347200,27350,27350,27350,27300,2602
20230920,133200,29688183400,27350,27300,27350,27300,2552
20230920,133100,29618484750,27300,27350,27350,27300,930
20230920,133000,29593074750,27350,27300,27400,27300,2216
20230920,132900,29532426000,27350,27350,27400,27300,1552
20230920,132800,29489984800,27400,27350,27400,27350,248
20230920,132700,29483201900,27350,27350,27350,27350,672
20230920,132600,29464822700,27350,27350,27350,27300,2945
20230920,132500,29384342500,27350,27350,27400,27350,2187
20230920,132400,29324524550,27350,27350,27400,27350,2101
20230920,132300,29267057100,27400,27450,27450,27350,4137
20230920,132200,29153708900,27400,27450,27450,27400,599
20230920,132100,29137277500,27450,27400,27450,27400,360
20230920,132000,29127413300,27400,27450,27450,27400,1950
20230920,131900,29073893750,27450,27450,27500,27450,4133
20230920,131800,28960442400,27450,27500,27500,27450,714
20230920,131700,28940838300,27500,27500,27500,27450,3627
20230920,131600,28841109550,27450,27450,27500,27400,1470
20230920,131500,28800760850,27450,27500,27500,27450,2943
20230920,131400,28719947450,27450,27500,27500,27450,5176
20230920,131300,28577748250,27500,27400,27500,27400,9539
20230920,131200,28316039200,27350,27350,27400,27350,1164
20230920,131100,28284170950,27400,27400,27400,27350,864
20230920,131000,28260535600,27400,27400,27400,27350,685
20230920,130900,28241774500,27350,27400,27400,27350,2269
20230920,130800,28179610600,27400,27400,27400,27350,1747
20230920,130700,28131759500,27350,27300,27400,27250,1881
20230920,130600,28080367150,27300,27350,27350,27250,583
20230920,130500,28064453650,27300,27300,27350,27300,1773
20230920,130400,28016044050,27300,27300,27300,27300,2435
20230920,130300,27949568550,27300,27300,27350,27300,3196
20230920,130200,27862314500,27300,27350,27400,27300,1555
20230920,130100,27819813200,27350,27300,27350,27300,1882
20230920,130000,27768346350,27350,27350,27350,27300,823
20230920,125900,27745878200,27300,27350,27350,27300,889
20230920,125800,27721604900,27350,27300,27350,27300,5026
20230920,125700,27584324400,27300,27250,27300,27250,3242
20230920,125600,27495975200,27250,27250,27300,27250,3678
20230920,125500,27395749550,27300,27250,27300,27250,7117
20230920,125400,27201761800,27300,27300,27300,27250,1256
20230920,125300,27167527550,27250,27250,27300,27250,4975
20230920,125200,27031873300,27300,27300,27300,27250,27509
20230920,125100,26281169200,27300,27350,27350,27300,2567
20230920,125000,26210982850,27350,27350,27350,27300,1515
20230920,124900,26169571900,27350,27350,27350,27300,1275
20230920,124800,26134725850,27350,27350,27350,27300,1464
20230920,124700,26094687450,27350,27400,27400,27300,1384
20230920,124600,26056843250,27350,27350,27350,27300,1031
20230920,124500,26028658900,27350,27350,27350,27300,774
20230920,124400,26007495100,27350,27350,27400,27300,11031
20230920,124300,25705728700,27400,27400,27400,27350,304
20230920,124200,25697404750,27400,27350,27400,27350,527
20230920,124100,25682982900,27400,27400,27400,27350,920
20230920,124000,25657817000,27400,27350,27400,27350,385
20230920,123900,25647284400,27350,27350,27400,27350,202
20230920,123800,25641758200,27400,27400,27400,27350,1208
20230920,123700,25608681400,27400,27400,27400,27350,1512
20230920,123600,25567254100,27400,27400,27450,27350,2113
20230920,123500,25509360950,27400,27400,27400,27400,710
20230920,123400,25489906950,27400,27400,27400,27350,604
20230920,123300,25473359100,27400,27350,27400,27350,923
20230920,123200,25448089750,27400,27350,27400,27350,1560
20230920,123100,25405359000,27350,27350,27400,27350,813
20230920,123000,25383105700,27400,27350,27400,27350,1257
20230920,122900,25348688650,27350,27400,27400,27350,459
20230920,122800,25336128350,27400,27400,27450,27350,1648
20230920,122700,25290984850,27400,27400,27400,27350,1562
20230920,122600,25248192200,27400,27400,27400,27350,500
20230920,122500,25234496400,27400,27350,27450,27350,1856
20230920,122400,25183681100,27350,27400,27400,27350,380
20230920,122300,25173282600,27400,27400,27400,27350,2538
20230920,122200,25103834100,27400,27400,27400,27350,1803
20230920,122100,25054463250,27400,27450,27450,27350,5154
20230920,122000,24913245450,27450,27400,27450,27400,368
20230920,121900,24903159250,27400,27400,27450,27350,1760
20230920,121800,24854960400,27350,27400,27450,27350,1047
20230920,121700,24826273850,27450,27450,27450,27400,739
20230920,121600,24806014050,27450,27400,27450,27400,1002
20230920,121500,24778528650,27450,27400,27450,27400,649
20230920,121400,24760744350,27400,27400,27400,27400,4125
20230920,121300,24647719350,27400,27450,27450,27400,779
20230920,121200,24626370100,27450,27350,27450,27350,13186
20230920,121100,24265069200,27400,27400,27400,27350,859
20230920,121000,24241568100,27350,27350,27400,27350,2748
20230920,120900,24166364950,27350,27350,27400,27350,1012
20230920,120800,24138677650,27400,27400,27400,27350,4731
20230920,120700,24009055350,27400,27400,27450,27400,1061
20230920,120600,23979978100,27400,27400,27450,27400,921
20230920,120500,23954723350,27450,27400,27450,27400,504
20230920,120400,23940906350,27400,27400,27450,27400,1008
20230920,120300,23913278150,27450,27400,27450,27400,166
20230920,120200,23908728800,27400,27400,27450,27400,294
20230920,120100,23900669400,27400,27450,27450,27400,481
20230920,120000,23887477750,27450,27400,27450,27400,697
20230920,115900,23868353800,27450,27450,27450,27400,346
20230920,115800,23858864500,27450,27400,27450,27400,562
20230920,115700,23843460600,27400,27400,27450,27400,684
20230920,115600,23824718950,27400,27400,27450,27400,1548
20230920,115500,23782301750,27400,27400,27450,27400,317
20230920,115400,23773614100,27400,27400,27450,27400,2427
20230920,115300,23707078950,27400,27450,27450,27400,16095
20230920,115200,23265690900,27450,27500,27500,27450,195
20230920,115100,23260335400,27500,27500,27500,27450,159
20230920,115000,23255969650,27500,27500,27500,27450,445
20230920,114900,23243747950,27500,27500,27550,27450,1694
20230920,114800,23197170950,27500,27450,27500,27450,318
20230920,114700,23188435550,27450,27500,27550,27450,1633
20230920,114600,23143529750,27500,27500,27550,27500,796
20230920,114500,23121638900,27500,27500,27500,27450,637
20230920,114400,23104144200,27450,27500,27500,27450,652
20230920,114300,23086228400,27500,27500,27500,27450,1466
20230920,114200,23045929800,27450,27500,27500,27450,2576
20230920,114100,22975166600,27500,27550,27550,27450,3307
20230920,114000,22884212500,27550,27500,27550,27500,578
20230920,113900,22868298700,27550,27500,27550,27500,551
20230920,113800,22853142800,27500,27500,27550,27500,288
20230920,113700,22845222600,27550,27550,27550,27500,971
20230920,113600,22818473850,27550,27550,27600,27500,1421
20230920,113500,22779336300,27550,27450,27550,27450,1392
20230920,113400,22741059450,27450,27450,27500,27400,1057
20230920,113300,22712059950,27450,27450,27500,27450,1902
20230920,113200,22659847400,27450,27500,27500,27450,1264
20230920,113100,22625104350,27500,27450,27500,27450,872
20230920,113000,22601153850,27500,27500,27550,27500,1123
20230920,112900,22570238300,27450,27450,27500,27400,1011
20230920,112800,22542487650,27400,27450,27500,27400,1052
20230920,112700,22513615650,27450,27450,27500,27450,1463
20230920,112600,22473442600,27450,27450,27450,27400,3231
20230920,112500,22384816400,27450,27450,27450,27400,1893
20230920,112400,22332944550,27400,27400,27450,27400,816
20230920,112300,22310577600,27400,27400,27450,27400,7203
20230920,112200,22113161600,27450,27500,27500,27400,6631
20230920,112100,21931144200,27500,27500,27500,27450,1812
20230920,112000,21881337200,27500,27450,27550,27450,1203
20230920,111900,21848256250,27500,27550,27550,27450,5095
20230920,111800,21708187650,27550,27500,27550,27500,892
20230920,111700,21683649100,27500,27450,27550,27450,2036
20230920,111600,21627649700,27500,27550,27550,27450,5068
20230920,111500,21488391000,27500,27500,27550,27500,1462
20230920,111400,21448177850,27500,27500,27550,27500,6881
20230920,111300,21258947650,27550,27500,27550,27500,1650
20230920,111200,21213563100,27500,27600,27600,27500,4167
20230920,111100,21098770300,27600,27600,27600,27550,1120
20230920,111000,21067906650,27550,27550,27600,27550,1175
20230920,110900,21035516550,27550,27600,27600,27550,709
20230920,110800,21015955950,27550,27600,27600,27550,1681
20230920,110700,20969567150,27550,27600,27600,27550,1117
20230920,110600,20938772100,27600,27600,27600,27550,246
20230920,110500,20931984400,27600,27600,27650,27550,6655
20230920,110400,20748310400,27600,27700,27700,27600,2122
20230920,110300,20689641050,27700,27700,27700,27650,394
20230920,110200,20678732000,27700,27650,27700,27650,1688
20230920,110100,20632048600,27700,27650,27700,27600,1139
20230920,110000,20600555600,27600,27650,27650,27600,1037
20230920,105900,20571901950,27600,27700,27700,27600,5196
20230920,105800,20428263350,27750,27750,27750,27700,1232
20230920,105700,20394115300,27750,27700,27800,27700,2135
20230920,105600,20334856650,27750,27650,27750,27650,2408
20230920,105500,20268157150,27650,27600,27650,27600,1007
20230920,105400,20240325800,27600,27550,27600,27550,6396
20230920,105300,20064088650,27550,27550,27600,27500,3884
20230920,105200,19957141850,27550,27600,27650,27500,6631
20230920,105100,19774433350,27600,27600,27600,27550,1260
20230920,105000,19739667400,27550,27550,27600,27550,7216
20230920,104900,19540740750,27550,27600,27650,27550,1981
20230920,104800,19486082850,27600,27650,27650,27600,5436
20230920,104700,19335849800,27700,27650,27700,27600,1956
20230920,104600,19281795600,27600,27800,27800,27600,7135
20230920,104500,19084282650,27800,27900,27900,27800,4111
20230920,104400,18969858250,27900,27850,27900,27850,369
20230920,104300,18959576300,27850,27900,27900,27850,949
20230920,104200,18933139750,27850,27850,27900,27850,1364
20230920,104100,18895152250,27850,27850,27900,27850,2033
20230920,104000,18838530000,27850,27950,27950,27850,983
20230920,103900,18811119600,27900,27850,27950,27850,1153
20230920,103800,18778911000,27850,27800,27950,27800,1288
20230920,103700,18743036100,27800,27800,27850,27800,474
20230920,103600,18729851100,27750,28000,28000,27650,6656
20230920,103500,18545322450,28000,27650,28100,27650,6933
20230920,103400,18351370900,27650,27800,27850,27650,8808
20230920,103300,18107194700,27850,27800,27850,27800,2340
20230920,103200,18042122250,27800,27800,27850,27800,905
20230920,103100,18016958050,27850,27750,27850,27750,6723
20230920,103000,17829950750,27800,27850,27900,27750,3784
20230920,102900,17724690500,27850,27850,27900,27850,3841
20230920,102800,17617692650,27850,27850,27900,27850,2084
20230920,102700,17559648950,27900,27900,27950,27850,2639
20230920,102600,17486063100,27900,27950,27950,27900,1381
20230920,102500,17447496950,27900,27950,28000,27900,1883
20230920,102400,17394883250,27900,28050,28100,27900,11516
20230920,102300,17072181000,28100,28050,28100,28050,3363
20230920,102200,16977822200,28100,28100,28150,28050,6352
20230920,102100,16799338250,28050,28100,28100,28050,5727
20230920,102000,16638508850,28100,28050,28100,28000,9110
20230920,101900,16383016050,28000,28000,28050,27950,5654
20230920,101800,16224671700,28050,28050,28050,27950,9167
20230920,101700,15967962050,28050,27950,28050,27950,4091
20230920,101600,15853512500,27900,28000,28000,27900,3775
20230920,101500,15747890400,28000,27850,28050,27800,16969
20230920,101400,15273506350,27850,27850,27900,27800,4897
20230920,101300,15137104400,27850,27750,27850,27750,8582
20230920,101200,14898492700,27750,27700,27750,27650,2421
20230920,101100,14831420050,27650,27750,27750,27650,2979
20230920,101000,14748876000,27750,27700,27800,27700,3246
20230920,100900,14658796400,27700,27700,27700,27600,1085
20230920,100800,14628806650,27650,27650,27700,27600,2678
20230920,100700,14554815500,27650,27650,27700,27600,2927
20230920,100600,14473856350,27600,27650,27650,27600,1304
20230920,100500,14437827150,27650,27700,27750,27650,3968
20230920,100400,14327926200,27700,27700,27750,27600,10708
20230920,100300,14031302700,27650,27650,27650,27600,3152
20230920,100200,13944207250,27600,27600,27700,27500,5613
20230920,100100,13789166200,27600,27450,27600,27400,5129
20230920,100000,13648193300,27450,27350,27450,27350,4117
20230920,095900,13535359400,27400,27400,27400,27350,4121
20230920,095800,13422545900,27400,27450,27500,27350,5694
20230920,095700,13266492350,27450,27500,27500,27450,2231
20230920,095600,13205216650,27500,27450,27600,27350,14824
20230920,095500,12797894100,27400,27350,27500,27350,8124
20230920,095400,12575187400,27350,27350,27500,27300,8184
20230920,095300,12350753400,27350,27450,27450,27300,5178
20230920,095200,12209037700,27400,27350,27450,27300,4178
20230920,095100,12094586450,27350,27350,27450,27300,26816
20230920,095000,11361479650,27400,27350,27450,27350,9200
20230920,094900,11109467900,27400,27300,27400,27300,9593
20230920,094800,10847317500,27300,27300,27400,27300,22019
20230920,094700,10245618050,27300,27650,27650,27250,45282
20230920,094600,9002983900,27600,27650,27650,27600,6125
20230920,094500,8833860700,27650,27650,27700,27600,14868
20230920,094400,8422916750,27650,27750,27750,27650,9322
20230920,094300,8164705900,27750,27700,27800,27700,10718
20230920,094200,7867319800,27700,27750,27850,27700,10142
20230920,094100,7585963450,27750,27950,27950,27750,21311
20230920,094000,6992546750,27950,27950,28000,27950,2456
20230920,093900,6923891550,28000,28000,28000,27900,8272
20230920,093800,6692487200,28000,28050,28050,28000,9232
20230920,093700,6433947800,28050,28000,28050,28000,1740
20230920,093600,6385209850,28050,28100,28100,28000,3790
20230920,093500,6278910600,28100,28150,28150,28100,4319
20230920,093400,6157459350,28150,28100,28200,28100,4070
20230920,093300,6042910750,28100,28250,28300,28100,9010
20230920,093200,5788825800,28250,28200,28300,28150,12473
20230920,093100,5436481950,28200,28000,28250,27950,16050
20230920,093000,4985172450,28000,28000,28000,27950,1660
20230920,092900,4938742750,27950,28050,28050,27950,2116
20230920,092800,4879508050,28000,28050,28050,28000,3232
20230920,092700,4788934450,28050,28000,28050,27950,3735
20230920,092600,4684356350,28050,28050,28100,28000,1497
20230920,092500,4642367300,28050,27850,28100,27850,10064
20230920,092400,4360860850,27850,27900,27900,27800,3730
20230920,092300,4256987000,27900,27950,27950,27850,1546
20230920,092200,4213862050,27950,27900,27950,27900,2401
20230920,092100,4146801250,27900,27900,27900,27850,2625
20230920,092000,4073604750,27850,27900,27900,27850,2840
20230920,091900,3994375750,27950,27900,27950,27850,3655
20230920,091800,3892482600,27850,27900,27950,27850,3020
20230920,091700,3808221950,27900,27950,28000,27900,1596
20230920,091600,3763618950,28000,28000,28100,27950,3537
20230920,091500,3664634100,28000,28000,28050,27950,3089
20230920,091400,3578155250,28000,27900,28000,27900,692
20230920,091300,3558807650,28000,27850,28000,27850,6312
20230920,091200,3382824850,27850,27850,28000,27800,11637
20230920,091100,3058052900,27900,27900,27950,27850,3080
20230920,091000,2972118550,27900,28050,28100,27850,6391
20230920,090900,2793578500,28050,28200,28200,28000,5862
20230920,090800,2628899100,28200,28000,28250,28000,14628
20230920,090700,2216735750,28000,27850,28000,27750,10758
20230920,090600,1916794000,27900,28000,28000,27850,7160
20230920,090500,1716938100,27950,28150,28150,27950,13273
20230920,090400,1344487100,28150,28100,28200,28100,4591
20230920,090300,1215254250,28150,28000,28150,27950,11408
20230920,090200,895030750,27950,27850,28000,27850,1956
20230920,090100,840382800,28000,27900,28100,27850,8910
20230920,090000,591187800,27950,27850,28000,27850,18254