stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193100,48711417600,26100,26100,26100,26100,60144
20230921,193000,48711417600,26100,26100,26100,26100,0
20230921,192900,48711417600,26100,26100,26100,26100,0
20230921,192800,48711417600,26100,26100,26100,26100,0
20230921,192700,48711417600,26100,26100,26100,26100,0
20230921,192600,48711417600,26100,26100,26100,26100,0
20230921,192500,48711417600,26100,26100,26100,26100,0
20230921,192400,48711417600,26100,26100,26100,26100,0
20230921,192300,48711417600,26100,26100,26100,26100,0
20230921,192200,48711417600,26100,26100,26100,26100,0
20230921,192100,48711417600,26100,26100,26100,26100,0
20230921,192000,48711417600,26100,26100,26100,26100,0
20230921,191900,48711417600,26100,26100,26100,26100,0
20230921,191800,48711417600,26100,26100,26100,26100,0
20230921,191700,48711417600,26100,26100,26100,26100,0
20230921,191600,48711417600,26100,26100,26100,26100,0
20230921,191500,48711417600,26100,26100,26100,26100,0
20230921,191400,48711417600,26100,26100,26100,26100,0
20230921,191300,48711417600,26100,26100,26100,26100,0
20230921,191200,48711417600,26100,26100,26100,26100,0
20230921,191100,48711417600,26100,26100,26100,26100,0
20230921,191000,48711417600,26100,26100,26100,26100,0
20230921,190900,48711417600,26100,26100,26100,26100,0
20230921,190800,48711417600,26100,26100,26100,26100,0
20230921,190700,48711417600,26100,26100,26100,26100,0
20230921,190600,48711417600,26100,26100,26100,26100,0
20230921,190500,48711417600,26100,26100,26100,26100,0
20230921,190400,48711417600,26100,26100,26100,26100,0
20230921,190300,48711417600,26100,26100,26100,26100,0
20230921,190200,48711417600,26100,26100,26100,26100,0
20230921,190100,48711417600,26100,26100,26100,26100,60144
20230921,190000,48711417600,26100,26100,26100,26100,0
20230921,185900,48711417600,26100,26100,26100,26100,0
20230921,185800,48711417600,26100,26100,26100,26100,0
20230921,185700,48711417600,26100,26100,26100,26100,0
20230921,185600,48711417600,26100,26100,26100,26100,0
20230921,185500,48711417600,26100,26100,26100,26100,0
20230921,185400,48711417600,26100,26100,26100,26100,0
20230921,185300,48711417600,26100,26100,26100,26100,0
20230921,185200,48711417600,26100,26100,26100,26100,0
20230921,185100,48711417600,26100,26100,26100,26100,0
20230921,185000,48711417600,26100,26100,26100,26100,0
20230921,184900,48711417600,26100,26100,26100,26100,0
20230921,184800,48711417600,26100,26100,26100,26100,0
20230921,184700,48711417600,26100,26100,26100,26100,0
20230921,184600,48711417600,26100,26100,26100,26100,0
20230921,184500,48711417600,26100,26100,26100,26100,0
20230921,184400,48711417600,26100,26100,26100,26100,0
20230921,184300,48711417600,26100,26100,26100,26100,0
20230921,184200,48711417600,26100,26100,26100,26100,0
20230921,184100,48711417600,26100,26100,26100,26100,0
20230921,184000,48711417600,26100,26100,26100,26100,0
20230921,183900,48711417600,26100,26100,26100,26100,0
20230921,183800,48711417600,26100,26100,26100,26100,0
20230921,183700,48711417600,26100,26100,26100,26100,0
20230921,183600,48711417600,26100,26100,26100,26100,0
20230921,183500,48711417600,26100,26100,26100,26100,0
20230921,183400,48711417600,26100,26100,26100,26100,0
20230921,183300,48711417600,26100,26100,26100,26100,0
20230921,183200,48711417600,26100,26100,26100,26100,0
20230921,183100,48711417600,26100,26100,26100,26100,60144
20230921,183000,48711417600,26100,26100,26100,26100,0
20230921,182900,48711417600,26100,26100,26100,26100,0
20230921,182800,48711417600,26100,26100,26100,26100,0
20230921,182700,48711417600,26100,26100,26100,26100,0
20230921,182600,48711417600,26100,26100,26100,26100,0
20230921,182500,48711417600,26100,26100,26100,26100,0
20230921,182400,48711417600,26100,26100,26100,26100,0
20230921,182300,48711417600,26100,26100,26100,26100,0
20230921,182200,48711417600,26100,26100,26100,26100,0
20230921,182100,48711417600,26100,26100,26100,26100,0
20230921,182000,48711417600,26100,26100,26100,26100,0
20230921,181900,48711417600,26100,26100,26100,26100,0
20230921,181800,48711417600,26100,26100,26100,26100,0
20230921,181700,48711417600,26100,26100,26100,26100,0
20230921,181600,48711417600,26100,26100,26100,26100,0
20230921,181500,48711417600,26100,26100,26100,26100,0
20230921,181400,48711417600,26100,26100,26100,26100,0
20230921,181300,48711417600,26100,26100,26100,26100,0
20230921,181200,48711417600,26100,26100,26100,26100,0
20230921,181100,48711417600,26100,26100,26100,26100,0
20230921,181000,48711417600,26100,26100,26100,26100,0
20230921,180900,48711417600,26100,26100,26100,26100,0
20230921,180800,48711417600,26100,26100,26100,26100,0
20230921,180700,48711417600,26100,26100,26100,26100,0
20230921,180600,48711417600,26100,26100,26100,26100,0
20230921,180500,48711417600,26100,26100,26100,26100,0
20230921,180400,48711417600,26100,26100,26100,26100,0
20230921,180300,48711417600,26100,26100,26100,26100,0
20230921,180200,48711417600,26100,26100,26100,26100,0
20230921,180100,48711417600,26100,26100,26100,26100,60144
20230921,180000,48711417600,26100,26100,26100,26100,0
20230921,175900,48711417600,26100,26100,26100,26100,0
20230921,175800,48711417600,26100,26100,26100,26100,0
20230921,175700,48711417600,26100,26100,26100,26100,0
20230921,175600,48711417600,26100,26100,26100,26100,0
20230921,175500,48711417600,26100,26100,26100,26100,0
20230921,175400,48711417600,26100,26100,26100,26100,0
20230921,175300,48711417600,26100,26100,26100,26100,0
20230921,175200,48711417600,26100,26100,26100,26100,0
20230921,175100,48711417600,26100,26100,26100,26100,0
20230921,175000,48711417600,26100,26100,26100,26100,0
20230921,174900,48711417600,26100,26100,26100,26100,0
20230921,174800,48711417600,26100,26100,26100,26100,0
20230921,174700,48711417600,26100,26100,26100,26100,0
20230921,174600,48711417600,26100,26100,26100,26100,0
20230921,174500,48711417600,26100,26100,26100,26100,0
20230921,174400,48711417600,26100,26100,26100,26100,0
20230921,174300,48711417600,26100,26100,26100,26100,0
20230921,174200,48711417600,26100,26100,26100,26100,0
20230921,174100,48711417600,26100,26100,26100,26100,0
20230921,174000,48711417600,26100,26100,26100,26100,0
20230921,173900,48711417600,26100,26100,26100,26100,0
20230921,173800,48711417600,26100,26100,26100,26100,0
20230921,173700,48711417600,26100,26100,26100,26100,0
20230921,173600,48711417600,26100,26100,26100,26100,0
20230921,173500,48711417600,26100,26100,26100,26100,0
20230921,173400,48711417600,26100,26100,26100,26100,0
20230921,173300,48711417600,26100,26100,26100,26100,0
20230921,173200,48711417600,26100,26100,26100,26100,0
20230921,173100,48711417600,26100,26100,26100,26100,60144
20230921,173000,48711417600,26100,26100,26100,26100,0
20230921,172900,48711417600,26100,26100,26100,26100,0
20230921,172800,48711417600,26100,26100,26100,26100,0
20230921,172700,48711417600,26100,26100,26100,26100,0
20230921,172600,48711417600,26100,26100,26100,26100,0
20230921,172500,48711417600,26100,26100,26100,26100,0
20230921,172400,48711417600,26100,26100,26100,26100,0
20230921,172300,48711417600,26100,26100,26100,26100,0
20230921,172200,48711417600,26100,26100,26100,26100,0
20230921,172100,48711417600,26100,26100,26100,26100,0
20230921,172000,48711417600,26100,26100,26100,26100,0
20230921,171900,48711417600,26100,26100,26100,26100,0
20230921,171800,48711417600,26100,26100,26100,26100,0
20230921,171700,48711417600,26100,26100,26100,26100,0
20230921,171600,48711417600,26100,26100,26100,26100,0
20230921,171500,48711417600,26100,26100,26100,26100,0
20230921,171400,48711417600,26100,26100,26100,26100,0
20230921,171300,48711417600,26100,26100,26100,26100,0
20230921,171200,48711417600,26100,26100,26100,26100,0
20230921,171100,48711417600,26100,26100,26100,26100,0
20230921,171000,48711417600,26100,26100,26100,26100,0
20230921,170900,48711417600,26100,26100,26100,26100,0
20230921,170800,48711417600,26100,26100,26100,26100,0
20230921,170700,48711417600,26100,26100,26100,26100,0
20230921,170600,48711417600,26100,26100,26100,26100,0
20230921,170500,48711417600,26100,26100,26100,26100,0
20230921,170400,48711417600,26100,26100,26100,26100,0
20230921,170300,48711417600,26100,26100,26100,26100,0
20230921,170200,48711417600,26100,26100,26100,26100,0
20230921,170100,48711417600,26100,26100,26100,26100,60144
20230921,170000,48711417600,26100,26100,26100,26100,0
20230921,165900,48711417600,26100,26100,26100,26100,0
20230921,165800,48711417600,26100,26100,26100,26100,0
20230921,165700,48711417600,26100,26100,26100,26100,0
20230921,165600,48711417600,26100,26100,26100,26100,0
20230921,165500,48711417600,26100,26100,26100,26100,0
20230921,165400,48711417600,26100,26100,26100,26100,0
20230921,165300,48711417600,26100,26100,26100,26100,0
20230921,165200,48711417600,26100,26100,26100,26100,0
20230921,165100,48711417600,26100,26100,26100,26100,0
20230921,165000,48711417600,26100,26100,26100,26100,0
20230921,164900,48711417600,26100,26100,26100,26100,0
20230921,164800,48711417600,26100,26100,26100,26100,0
20230921,164700,48711417600,26100,26100,26100,26100,0
20230921,164600,48711417600,26100,26100,26100,26100,0
20230921,164500,48711417600,26100,26100,26100,26100,0
20230921,164400,48711417600,26100,26100,26100,26100,0
20230921,164300,48711417600,26100,26100,26100,26100,0
20230921,164200,48711417600,26100,26100,26100,26100,0
20230921,164100,48711417600,26100,26100,26100,26100,0
20230921,164000,48711417600,26100,26100,26100,26100,0
20230921,163900,48711417600,26100,26100,26100,26100,0
20230921,163800,48711417600,26100,26100,26100,26100,0
20230921,163700,48711417600,26100,26100,26100,26100,0
20230921,163600,48711417600,26100,26100,26100,26100,0
20230921,163500,48711417600,26100,26100,26100,26100,0
20230921,163400,48711417600,26100,26100,26100,26100,0
20230921,163300,48711417600,26100,26100,26100,26100,0
20230921,163200,48711417600,26100,26100,26100,26100,0
20230921,163100,48711417600,26100,26100,26100,26100,60144
20230921,163000,48711417600,26100,26100,26100,26100,0
20230921,162900,48711417600,26100,26100,26100,26100,0
20230921,162800,48711417600,26100,26100,26100,26100,0
20230921,162700,48711417600,26100,26100,26100,26100,0
20230921,162600,48711417600,26100,26100,26100,26100,0
20230921,162500,48711417600,26100,26100,26100,26100,0
20230921,162400,48711417600,26100,26100,26100,26100,0
20230921,162300,48711417600,26100,26100,26100,26100,0
20230921,162200,48711417600,26100,26100,26100,26100,0
20230921,162100,48711417600,26100,26100,26100,26100,0
20230921,162000,48711417600,26100,26100,26100,26100,0
20230921,161900,48711417600,26100,26100,26100,26100,0
20230921,161800,48711417600,26100,26100,26100,26100,0
20230921,161700,48711417600,26100,26100,26100,26100,0
20230921,161600,48711417600,26100,26100,26100,26100,0
20230921,161500,48711417600,26100,26100,26100,26100,0
20230921,161400,48711417600,26100,26100,26100,26100,0
20230921,161300,48711417600,26100,26100,26100,26100,0
20230921,161200,48711417600,26100,26100,26100,26100,0
20230921,161100,48711417600,26100,26100,26100,26100,0
20230921,161000,48711417600,26100,26100,26100,26100,0
20230921,160900,48711417600,26100,26100,26100,26100,0
20230921,160800,48711417600,26100,26100,26100,26100,0
20230921,160700,48711417600,26100,26100,26100,26100,0
20230921,160600,48711417600,26100,26100,26100,26100,0
20230921,160500,48711417600,26100,26100,26100,26100,0
20230921,160400,48711417600,26100,26100,26100,26100,0
20230921,160300,48711417600,26100,26100,26100,26100,0
20230921,160200,48711417600,26100,26100,26100,26100,0
20230921,160100,48711417600,26100,26100,26100,26100,60144
20230921,160000,48711417600,26100,26100,26100,26100,0
20230921,155900,48711417600,26100,26100,26100,26100,0
20230921,155800,48711417600,26100,26100,26100,26100,0
20230921,155700,48711417600,26100,26100,26100,26100,0
20230921,155600,48711417600,26100,26100,26100,26100,0
20230921,155500,48711417600,26100,26100,26100,26100,0
20230921,155400,48711417600,26100,26100,26100,26100,0
20230921,155300,48711417600,26100,26100,26100,26100,0
20230921,155200,48711417600,26100,26100,26100,26100,0
20230921,155100,48711417600,26100,26100,26100,26100,0
20230921,155000,48711417600,26100,26100,26100,26100,0
20230921,154900,48711417600,26100,26100,26100,26100,0
20230921,154800,48711417600,26100,26100,26100,26100,0
20230921,154700,48711417600,26100,26100,26100,26100,0
20230921,154600,48711417600,26100,26100,26100,26100,0
20230921,154500,48711417600,26100,26100,26100,26100,0
20230921,154400,48711417600,26100,26100,26100,26100,0
20230921,154300,48711417600,26100,26100,26100,26100,0
20230921,154200,48711417600,26100,26100,26100,26100,0
20230921,154100,48711417600,26100,26100,26100,26100,0
20230921,154000,48711417600,26100,26100,26100,26100,0
20230921,153900,48711417600,26100,26100,26100,26100,0
20230921,153800,48711417600,26100,26100,26100,26100,0
20230921,153700,48711417600,26100,26100,26100,26100,0
20230921,153600,48711417600,26100,26100,26100,26100,0
20230921,153500,48711417600,26100,26100,26100,26100,0
20230921,153400,48711417600,26100,26100,26100,26100,0
20230921,153300,48711417600,26100,26100,26100,26100,0
20230921,153200,48711417600,26100,26100,26100,26100,0
20230921,153100,48711417600,26100,26100,26100,26100,60144
20230921,153000,48711417600,26100,26100,26100,26100,60144
20230921,152900,47141659200,26200,26200,26200,26200,0
20230921,152800,47141659200,26200,26200,26200,26200,0
20230921,152700,47141659200,26200,26200,26200,26200,0
20230921,152600,47141659200,26200,26200,26200,26200,0
20230921,152500,47141659200,26200,26200,26200,26200,0
20230921,152400,47141659200,26200,26200,26200,26200,0
20230921,152300,47141659200,26200,26200,26200,26200,0
20230921,152200,47141659200,26200,26200,26200,26200,0
20230921,152100,47141659200,26200,26200,26200,26200,0
20230921,152000,47141659200,26200,26200,26200,26200,0
20230921,151900,47141659200,26200,26200,26250,26150,11888
20230921,151800,46830366700,26200,26150,26200,26150,5762
20230921,151700,46679518650,26150,26150,26200,26150,3291
20230921,151600,46593427200,26200,26150,26200,26150,3902
20230921,151500,46491330600,26200,26150,26200,26150,2201
20230921,151400,46433717600,26150,26100,26200,26100,5237
20230921,151300,46296739000,26100,26100,26200,26050,20086
20230921,151200,45772168950,26150,26150,26200,26100,8308
20230921,151100,45554880050,26150,26150,26250,26100,15719
20230921,151000,45144147500,26150,26150,26200,26100,7993
20230921,150900,44935185400,26150,26150,26200,26150,1649
20230921,150800,44892044250,26150,26200,26250,26100,10015
20230921,150700,44630052650,26200,26200,26250,26150,6830
20230921,150600,44451088250,26200,26100,26250,26100,5482
20230921,150500,44307545150,26150,26150,26200,26100,8805
20230921,150400,44077283550,26150,26250,26250,26150,1970
20230921,150300,44025704400,26250,26200,26250,26150,12519
20230921,150200,43698198850,26250,26250,26250,26150,9410
20230921,150100,43451650400,26200,26300,26300,26200,3939
20230921,150000,43348283350,26250,26250,26300,26200,3891
20230921,145900,43246136300,26250,26200,26300,26200,6404
20230921,145800,43078048600,26200,26250,26300,26200,4400
20230921,145700,42962580750,26250,26250,26300,26250,4574
20230921,145600,42842495400,26250,26150,26300,26150,17975
20230921,145500,42371047150,26150,26200,26200,26150,3379
20230921,145400,42282558350,26200,26200,26250,26150,5602
20230921,145300,42135772750,26200,26150,26250,26150,2891
20230921,145200,42060036000,26150,26200,26200,26150,4369
20230921,145100,41945616450,26200,26200,26250,26150,3507
20230921,145000,41853753150,26150,26150,26250,26150,1163
20230921,144900,41823303750,26150,26200,26250,26150,7138
20230921,144800,41636521800,26150,26100,26250,26100,13419
20230921,144700,41285032800,26100,26150,26200,26100,5706
20230921,144600,41135820900,26150,26150,26200,26100,4249
20230921,144500,41024693200,26150,26150,26200,26150,5532
20230921,144400,40880021650,26200,26200,26200,26150,2535
20230921,144300,40813680400,26150,26300,26300,26150,1843
20230921,144200,40765352400,26300,26150,26300,26150,18354
20230921,144100,40284116750,26150,26150,26200,26150,2521
20230921,144000,40218187700,26150,26150,26200,26100,3936
20230921,143900,40115260900,26150,26150,26200,26100,5169
20230921,143800,39980016950,26150,26150,26200,26100,4550
20230921,143700,39861039400,26150,26150,26200,26100,5983
20230921,143600,39704580650,26200,26200,26200,26150,2378
20230921,143500,39642352850,26200,26200,26250,26200,2577
20230921,143400,39574829450,26200,26200,26250,26150,5408
20230921,143300,39433038150,26200,26150,26200,26150,1232
20230921,143200,39400818850,26150,26100,26200,26050,20327
20230921,143100,38870033950,26100,26250,26250,26100,15339
20230921,143000,38468836800,26200,26250,26250,26150,2184
20230921,142900,38411607750,26200,26250,26250,26150,20300
20230921,142800,37879631700,26200,26250,26300,26200,5016
20230921,142700,37748094800,26250,26250,26300,26200,4458
20230921,142600,37631087450,26250,26250,26300,26250,2536
20230921,142500,37564448000,26250,26250,26300,26200,1389
20230921,142400,37527973900,26200,26250,26300,26200,2348
20230921,142300,37466341000,26250,26250,26300,26250,1159
20230921,142200,37435916750,26250,26250,26300,26200,8494
20230921,142100,37212997450,26300,26250,26300,26250,4604
20230921,142000,37092109100,26300,26300,26350,26250,2077
20230921,141900,37037496000,26300,26300,26350,26250,2887
20230921,141800,36961585450,26350,26300,26350,26300,3899
20230921,141700,36859036350,26300,26350,26400,26300,2344
20230921,141600,36797336300,26350,26350,26400,26300,1434
20230921,141500,36759573700,26350,26300,26350,26300,2455
20230921,141400,36695005900,26300,26350,26350,26300,3271
20230921,141300,36608951850,26350,26300,26400,26300,1852
20230921,141200,36560172700,26300,26350,26350,26300,2496
20230921,141100,36494445100,26300,26300,26350,26300,2324
20230921,141000,36433269100,26300,26300,26350,26300,3624
20230921,140900,36337836800,26300,26300,26300,26300,1134
20230921,140800,36308012600,26300,26300,26350,26250,3102
20230921,140700,36226430550,26300,26300,26350,26250,3017
20230921,140600,36147100900,26350,26350,26400,26300,5724
20230921,140500,35996437800,26350,26300,26350,26300,5635
20230921,140400,35848077000,26300,26350,26350,26300,2391
20230921,140300,35785120000,26350,26300,26350,26300,837
20230921,140200,35763098600,26300,26350,26350,26300,5792
20230921,140100,35610763950,26300,26300,26350,26300,1826
20230921,140000,35562720350,26300,26350,26400,26300,3910
20230921,135900,35459696900,26350,26350,26400,26300,4398
20230921,135800,35343700450,26350,26350,26400,26300,12368
20230921,135700,35017892150,26350,26350,26400,26350,1660
20230921,135600,34974143950,26400,26400,26400,26350,902
20230921,135500,34950370350,26350,26450,26450,26350,6053
20230921,135400,34790573550,26450,26400,26450,26400,623
20230921,135300,34774117600,26400,26400,26450,26400,2062
20230921,135200,34719603400,26450,26450,26450,26400,1217
20230921,135100,34687454450,26450,26450,26450,26400,4992
20230921,135000,34555631450,26400,26400,26450,26400,710
20230921,134900,34536868850,26450,26500,26500,26400,3919
20230921,134800,34433102150,26450,26450,26500,26450,711
20230921,134700,34414290000,26450,26450,26500,26450,4551
20230921,134600,34293791300,26450,26500,26500,26450,1269
20230921,134500,34260215550,26500,26500,26500,26450,1711
20230921,134400,34214895900,26450,26450,26500,26450,1908
20230921,134300,34164421300,26500,26450,26500,26400,1852
20230921,134200,34115387050,26450,26500,26500,26400,6197
20230921,134100,33951334300,26500,26500,26550,26500,1272
20230921,134000,33917626200,26500,26450,26550,26450,2288
20230921,133900,33857008500,26500,26500,26500,26450,2551
20230921,133800,33789443350,26500,26450,26550,26450,5628
20230921,133700,33640395700,26450,26500,26550,26450,3286
20230921,133600,33553353750,26500,26550,26550,26500,2915
20230921,133500,33476075150,26500,26450,26600,26450,6913
20230921,133400,33292468700,26450,26500,26500,26450,1558
20230921,133300,33251236700,26500,26450,26500,26450,2902
20230921,133200,33174376800,26450,26450,26450,26450,2005
20230921,133100,33121344550,26450,26500,26500,26450,1305
20230921,133000,33086816050,26500,26550,26550,26450,5373
20230921,132900,32944422750,26550,26550,26550,26500,1490
20230921,132800,32904900650,26500,26500,26550,26500,1519
20230921,132700,32864632900,26500,26500,26550,26500,984
20230921,132600,32838548750,26500,26500,26550,26500,1322
20230921,132500,32803510050,26500,26500,26550,26500,1086
20230921,132400,32774725800,26550,26450,26550,26450,5643
20230921,132300,32625205800,26450,26450,26500,26450,1182
20230921,132200,32593928550,26450,26500,26500,26450,2504
20230921,132100,32527627850,26450,26450,26500,26450,1633
20230921,132000,32484408450,26450,26450,26500,26450,726
20230921,131900,32465201750,26450,26500,26500,26450,589
20230921,131800,32449618450,26450,26450,26500,26450,1058
20230921,131700,32421618400,26450,26400,26500,26400,549
20230921,131600,32407089600,26450,26400,26450,26400,4697
20230921,131500,32282919550,26400,26400,26450,26400,1223
20230921,131400,32250602100,26450,26450,26500,26400,2554
20230921,131300,32183062050,26450,26400,26500,26400,763
20230921,131200,32162883450,26400,26400,26550,26400,3523
20230921,131100,32069658150,26450,26400,26450,26400,5859
20230921,131000,31914910900,26400,26400,26400,26350,2965
20230921,130900,31836717050,26400,26400,26450,26350,2615
20230921,130800,31767640100,26400,26400,26400,26350,1530
20230921,130700,31727278600,26400,26400,26450,26400,1432
20230921,130600,31689454150,26400,26400,26450,26350,2745
20230921,130500,31617026450,26350,26450,26450,26350,3055
20230921,130400,31536377850,26450,26400,26450,26400,699
20230921,130300,31517921300,26450,26400,26450,26400,3030
20230921,130200,31437885300,26400,26400,26400,26400,220
20230921,130100,31432077300,26400,26400,26450,26400,905
20230921,130000,31408184600,26400,26400,26450,26400,1104
20230921,125900,31379034550,26400,26400,26450,26350,11765
20230921,125800,31068470550,26400,26350,26400,26350,2972
20230921,125700,30990085100,26400,26450,26450,26400,9794
20230921,125600,30731509050,26450,26450,26450,26450,891
20230921,125500,30707942100,26450,26400,26450,26400,1724
20230921,125400,30662343350,26400,26450,26450,26400,1244
20230921,125300,30629479000,26400,26400,26450,26400,4550
20230921,125200,30509358350,26450,26450,26450,26400,1329
20230921,125100,30474266000,26400,26400,26450,26400,2432
20230921,125000,30410053750,26450,26400,26450,26400,3770
20230921,124900,30310520500,26400,26500,26500,26400,692
20230921,124800,30292219950,26450,26450,26450,26400,4826
20230921,124700,30164667250,26400,26450,26450,26400,2553
20230921,124600,30097149850,26450,26450,26500,26400,1818
20230921,124500,30049069550,26450,26450,26500,26400,4221
20230921,124400,29937425950,26450,26450,26500,26450,634
20230921,124300,29920653250,26500,26500,26500,26450,3012
20230921,124200,29840984600,26500,26450,26500,26450,1209
20230921,124100,29809000350,26450,26450,26500,26450,753
20230921,124000,29789079900,26450,26450,26500,26450,3138
20230921,123900,29706079750,26450,26500,26550,26450,3471
20230921,123800,29614183300,26500,26500,26550,26500,1740
20230921,123700,29568073100,26500,26500,26550,26500,1083
20230921,123600,29539366950,26500,26500,26550,26500,824
20230921,123500,29517525650,26500,26500,26550,26500,3561
20230921,123400,29423146850,26500,26600,26600,26500,3785
20230921,123300,29322640050,26550,26550,26600,26550,287
20230921,123200,29315013900,26550,26550,26600,26550,428
20230921,123100,29303649200,26550,26600,26600,26550,837
20230921,123000,29281400150,26600,26550,26600,26550,901
20230921,122900,29257475450,26550,26550,26650,26550,68
20230921,122800,29255665950,26550,26550,26650,26550,5764
20230921,122700,29102465300,26600,26550,26600,26550,835
20230921,122600,29080288900,26550,26550,26600,26550,949
20230921,122500,29055067400,26550,26550,26600,26550,900
20230921,122400,29031144650,26550,26550,26600,26550,1373
20230921,122300,28994689500,26550,26550,26600,26550,625
20230921,122200,28978095700,26600,26600,26600,26550,263
20230921,122100,28971111400,26600,26550,26600,26550,627
20230921,122000,28954458150,26550,26550,26600,26550,175
20230921,121900,28949811800,26550,26550,26550,26550,344
20230921,121800,28940678600,26550,26550,26600,26550,917
20230921,121700,28916330700,26550,26550,26600,26550,708
20230921,121600,28897528300,26550,26500,26550,26500,2045
20230921,121500,28843283700,26500,26550,26600,26500,1722
20230921,121400,28797569150,26550,26500,26550,26500,1317
20230921,121300,28762654150,26550,26550,26550,26500,1216
20230921,121200,28730384350,26600,26600,26600,26500,1135
20230921,121100,28700255750,26550,26500,26550,26450,2525
20230921,121000,28633248600,26550,26450,26550,26450,4137
20230921,120900,28523647850,26450,26500,26500,26450,2527
20230921,120800,28456783200,26500,26500,26550,26500,1706
20230921,120700,28411558250,26500,26500,26550,26500,1851
20230921,120600,28362506100,26500,26500,26600,26500,355
20230921,120500,28353086450,26550,26500,26550,26500,787
20230921,120400,28332215600,26500,26500,26550,26500,1013
20230921,120300,28305327350,26550,26550,26550,26500,687
20230921,120200,28287106300,26600,26550,26600,26500,1070
20230921,120100,28258697100,26500,26500,26550,26500,2391
20230921,120000,28195333050,26500,26550,26600,26500,3165
20230921,115900,28111418850,26550,26550,26600,26550,3087
20230921,115800,28029453200,26550,26600,26650,26550,1058
20230921,115700,28001313300,26600,26600,26650,26600,1634
20230921,115600,27957846650,26600,26600,26650,26600,758
20230921,115500,27937683300,26600,26550,26650,26550,6435
20230921,115400,27766582650,26550,26600,26600,26550,1038
20230921,115300,27739008350,26550,26600,26600,26550,492
20230921,115200,27725943850,26550,26550,26600,26550,666
20230921,115100,27708256300,26550,26550,26600,26500,1141
20230921,115000,27677988250,26550,26550,26550,26500,1399
20230921,114900,27640885200,26550,26550,26550,26500,912
20230921,114800,27616681850,26500,26500,26550,26500,3874
20230921,114700,27513864200,26500,26500,26550,26500,807
20230921,114600,27492477150,26500,26500,26550,26500,2384
20230921,114500,27429299600,26500,26500,26550,26500,1485
20230921,114400,27389938650,26500,26550,26550,26500,1259
20230921,114300,27356564700,26500,26500,26550,26500,614
20230921,114200,27340292700,26550,26550,26550,26500,2171
20230921,114100,27282669150,26600,26600,26600,26550,1401
20230921,114000,27245440250,26600,26600,26650,26550,5782
20230921,113900,27091628650,26550,26550,26600,26500,1102
20230921,113800,27062364550,26550,26500,26600,26500,2707
20230921,113700,26990488100,26550,26550,26550,26500,2181
20230921,113600,26932651900,26550,26550,26600,26550,876
20230921,113500,26909388200,26550,26600,26600,26550,2115
20230921,113400,26853190100,26600,26550,26600,26550,807
20230921,113300,26831760100,26550,26600,26600,26500,1505
20230921,113200,26791802600,26550,26500,26600,26500,2051
20230921,113100,26737274750,26550,26500,26550,26450,4287
20230921,113000,26623564000,26500,26500,26550,26500,1795
20230921,112900,26575989950,26500,26450,26550,26450,7816
20230921,112800,26368867350,26450,26500,26500,26400,23288
20230921,112700,25752882500,26550,26500,26550,26500,4990
20230921,112600,25620642250,26500,26550,26600,26500,2465
20230921,112500,25555199350,26550,26600,26600,26550,442
20230921,112400,25543464000,26550,26550,26600,26550,702
20230921,112300,25524820950,26600,26550,26600,26550,969
20230921,112200,25499090500,26550,26550,26600,26550,968
20230921,112100,25473389750,26600,26550,26600,26500,3887
20230921,112000,25370256700,26500,26550,26600,26500,3308
20230921,111900,25282450350,26600,26600,26650,26550,2116
20230921,111800,25226167750,26650,26650,26650,26600,843
20230921,111700,25203717600,26600,26600,26650,26600,507
20230921,111600,25190228400,26700,26600,26700,26600,1903
20230921,111500,25139537450,26600,26650,26650,26600,745
20230921,111400,25119717750,26650,26600,26650,26600,392
20230921,111300,25109283350,26600,26600,26650,26600,1123
20230921,111200,25079398900,26650,26600,26650,26600,1128
20230921,111100,25049351750,26600,26600,26700,26600,2335
20230921,111000,24987137100,26600,26600,26650,26600,1125
20230921,110900,24957210800,26600,26600,26650,26550,10203
20230921,110800,24686261200,26600,26600,26650,26550,1196
20230921,110700,24654451350,26600,26600,26600,26600,1791
20230921,110600,24606810750,26600,26550,26650,26550,4233
20230921,110500,24494299850,26550,26550,26600,26500,6158
20230921,110400,24330804050,26550,26550,26600,26500,4128
20230921,110300,24221190950,26550,26600,26600,26550,345
20230921,110200,24212028700,26550,26550,26600,26500,6814
20230921,110100,24031115800,26550,26600,26600,26550,4609
20230921,110000,23908673150,26600,26600,26600,26550,1937
20230921,105900,23857163250,26600,26450,26650,26450,10233
20230921,105800,23585453550,26450,26600,26600,26450,41547
20230921,105700,22483906500,26550,26600,26600,26550,2497
20230921,105600,22417546500,26600,26600,26650,26550,2384
20230921,105500,22354142400,26600,26650,26650,26550,6470
20230921,105400,22182146700,26650,26600,26650,26600,2607
20230921,105300,22112734250,26600,26700,26700,26550,20880
20230921,105200,21557041350,26700,26700,26700,26650,2209
20230921,105100,21498120850,26700,26650,26700,26650,2177
20230921,105000,21440066650,26650,26700,26750,26650,4724
20230921,104900,21313939050,26700,26750,26750,26700,1910
20230921,104800,21262919650,26700,26750,26800,26700,4162
20230921,104700,21151588100,26800,26700,26800,26700,3524
20230921,104600,21057315800,26700,26750,26750,26700,2244
20230921,104500,20997375050,26750,26750,26800,26700,3887
20230921,104400,20893405850,26800,26750,26800,26750,1736
20230921,104300,20846962100,26800,26750,26800,26700,2262
20230921,104200,20786487850,26800,26650,26800,26650,5080
20230921,104100,20650787300,26650,26600,26700,26600,3903
20230921,104000,20546836750,26600,26650,26700,26600,20274
20230921,103900,20007337350,26650,26650,26700,26650,1715
20230921,103800,19961611700,26650,26650,26700,26600,3682
20230921,103700,19863476500,26650,26650,26700,26600,4854
20230921,103600,19734109750,26650,26600,26700,26600,2732
20230921,103500,19661315950,26600,26650,26700,26600,3324
20230921,103400,19572798550,26650,26650,26650,26600,4058
20230921,103300,19464679050,26650,26650,26750,26650,4551
20230921,103200,19343312000,26650,26650,26700,26650,12563
20230921,103100,19008363650,26650,26650,26750,26600,7434
20230921,103000,18810022650,26650,26650,26700,26600,13730
20230921,102900,18444328400,26650,26700,26750,26650,2546
20230921,102800,18376442450,26700,26700,26750,26650,8514
20230921,102700,18149121800,26700,26700,26750,26650,3505
20230921,102600,18055570200,26750,26650,26750,26650,9352
20230921,102500,17806173450,26650,26700,26750,26650,17690
20230921,102400,17334383350,26700,26700,26750,26700,3445
20230921,102300,17242381800,26700,26750,26750,26700,2187
20230921,102200,17183976400,26700,26750,26800,26700,5462
20230921,102100,17037951100,26800,26700,26800,26700,3802
20230921,102000,16936301050,26700,26700,26750,26700,4517
20230921,101900,16815682950,26700,26700,26750,26700,4645
20230921,101800,16691653150,26700,26750,26800,26700,6943
20230921,101700,16506024400,26750,26750,26800,26700,13564
20230921,101600,16143355350,26750,26800,26850,26750,3865
20230921,101500,16039911750,26800,26850,26850,26800,3152
20230921,101400,15955409700,26850,26800,26850,26800,2801
20230921,101300,15880280950,26800,26800,26850,26800,643
20230921,101200,15863031450,26800,26800,26850,26800,1887
20230921,101100,15812424350,26800,26800,26850,26750,1616
20230921,101000,15769115550,26750,26800,26850,26750,2810
20230921,100900,15693812550,26800,26800,26900,26750,4283
20230921,100800,15579042050,26800,26850,26850,26800,4458
20230921,100700,15459559450,26800,26850,26850,26800,3807
20230921,100600,15357510850,26800,26800,26850,26800,2212
20230921,100500,15298193600,26850,26850,26850,26800,4608
20230921,100400,15174646150,26850,26800,26850,26800,2024
20230921,100300,15120319550,26800,26800,26850,26800,6864
20230921,100200,14936325350,26800,26900,26950,26800,6797
20230921,100100,14753679500,26900,26950,27000,26900,2898
20230921,100000,14675604700,26950,27000,27000,26950,1171
20230921,095900,14644045250,26950,26950,27000,26900,3784
20230921,095800,14542065850,26950,26900,26950,26900,2827
20230921,095700,14465910800,26900,26950,27000,26900,2895
20230921,095600,14387969250,27000,27000,27000,26900,6837
20230921,095500,14203591500,26950,27000,27000,26950,3626
20230921,095400,14105834850,27000,26900,27000,26900,1984
20230921,095300,14052342400,26950,26900,26950,26850,3139
20230921,095200,13967871150,26900,26950,26950,26900,1130
20230921,095100,13937464100,26950,26900,27000,26900,3111
20230921,095000,13853663250,26900,26850,26950,26800,14899
20230921,094900,13453191050,26850,26850,26900,26850,6745
20230921,094800,13272086050,26850,26700,26850,26700,8124
20230921,094700,13054239350,26700,26900,26950,26650,56857
20230921,094600,11531454100,26900,26900,26950,26900,3533
20230921,094500,11436321350,26900,27000,27000,26900,3457
20230921,094400,11343277300,26950,26900,26950,26900,8357
20230921,094300,11118311900,26900,26900,27000,26900,3941
20230921,094200,11012216300,26900,26950,27000,26900,7747
20230921,094100,10803447450,27000,27000,27000,26950,4434
20230921,094000,10683762150,27000,27000,27050,26950,3969
20230921,093900,10576503450,26950,26950,27050,26950,3946
20230921,093800,10470011500,26950,27000,27050,26950,3304
20230921,093700,10380884250,27000,26950,27050,26950,3328
20230921,093600,10291100450,26950,26900,27000,26900,10201
20230921,093500,10016412750,26900,27000,27050,26900,25144
20230921,093400,9338677750,27050,27100,27100,27000,2382
20230921,093300,9274254600,27050,27150,27150,27050,19853
20230921,093200,8736932850,27100,27100,27150,27050,4235
20230921,093100,8622119550,27100,27150,27150,27100,6789
20230921,093000,8438066450,27150,27200,27200,27150,1361
20230921,092900,8401113300,27150,27200,27250,27150,7474
20230921,092800,8198049300,27200,27300,27300,27200,2247
20230921,092700,8136808400,27300,27350,27400,27250,5735
20230921,092600,7980107500,27350,27250,27400,27200,12234
20230921,092500,7645937400,27250,27250,27300,27150,12896
20230921,092400,7295177350,27250,27250,27250,27200,2992
20230921,092300,7213652900,27250,27250,27250,27200,9997
20230921,092200,6941258100,27300,27350,27350,27300,7094
20230921,092100,6747361450,27350,27300,27350,27200,2647
20230921,092000,6675109450,27300,27150,27300,27150,3288
20230921,091900,6585579400,27150,27100,27200,27100,2106
20230921,091800,6528399400,27100,27200,27250,27100,5810
20230921,091700,6370573250,27250,27250,27300,27200,2399
20230921,091600,6305267850,27300,27350,27350,27250,4464
20230921,091500,6183371250,27350,27250,27350,27250,13387
20230921,091400,5817742500,27250,27200,27250,27200,6173
20230921,091300,5649664950,27200,27100,27200,27050,7034
20230921,091200,5458896950,27100,27050,27150,27000,15169
20230921,091100,5048414950,27050,27100,27150,27050,6324
20230921,091000,4877217950,27100,27100,27200,27050,6548
20230921,090900,4699858300,27100,27050,27150,27050,5462
20230921,090800,4551908900,27050,27100,27150,27000,9976
20230921,090700,4281674650,27100,27250,27250,27050,10219
20230921,090600,4004461000,27200,27200,27250,27150,6211
20230921,090500,3835497800,27200,27100,27200,27050,11530
20230921,090400,3522763950,27100,27200,27200,27050,11693
20230921,090300,3206017750,27200,27300,27350,27200,10641
20230921,090200,2916164950,27250,27000,27300,27000,16885
20230921,090100,2457881950,27000,27150,27300,27000,27356
20230921,090000,1716017150,27150,26950,27150,26850,63515