stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193200,274848695450,31000,31000,31000,31000,151164
20230907,193100,274848695450,31000,31000,31000,31000,0
20230907,193000,274848695450,31000,31000,31000,31000,0
20230907,192900,274848695450,31000,31000,31000,31000,0
20230907,192800,274848695450,31000,31000,31000,31000,0
20230907,192700,274848695450,31000,31000,31000,31000,0
20230907,192600,274848695450,31000,31000,31000,31000,0
20230907,192500,274848695450,31000,31000,31000,31000,0
20230907,192400,274848695450,31000,31000,31000,31000,0
20230907,192300,274848695450,31000,31000,31000,31000,0
20230907,192200,274848695450,31000,31000,31000,31000,0
20230907,192100,274848695450,31000,31000,31000,31000,0
20230907,192000,274848695450,31000,31000,31000,31000,0
20230907,191900,274848695450,31000,31000,31000,31000,0
20230907,191800,274848695450,31000,31000,31000,31000,0
20230907,191700,274848695450,31000,31000,31000,31000,0
20230907,191600,274848695450,31000,31000,31000,31000,0
20230907,191500,274848695450,31000,31000,31000,31000,0
20230907,191400,274848695450,31000,31000,31000,31000,0
20230907,191300,274848695450,31000,31000,31000,31000,0
20230907,191200,274848695450,31000,31000,31000,31000,0
20230907,191100,274848695450,31000,31000,31000,31000,0
20230907,191000,274848695450,31000,31000,31000,31000,0
20230907,190900,274848695450,31000,31000,31000,31000,0
20230907,190800,274848695450,31000,31000,31000,31000,0
20230907,190700,274848695450,31000,31000,31000,31000,0
20230907,190600,274848695450,31000,31000,31000,31000,0
20230907,190500,274848695450,31000,31000,31000,31000,0
20230907,190400,274848695450,31000,31000,31000,31000,0
20230907,190300,274848695450,31000,31000,31000,31000,0
20230907,190200,274848695450,31000,31000,31000,31000,151164
20230907,190100,274848695450,31000,31000,31000,31000,0
20230907,190000,274848695450,31000,31000,31000,31000,0
20230907,185900,274848695450,31000,31000,31000,31000,0
20230907,185800,274848695450,31000,31000,31000,31000,0
20230907,185700,274848695450,31000,31000,31000,31000,0
20230907,185600,274848695450,31000,31000,31000,31000,0
20230907,185500,274848695450,31000,31000,31000,31000,0
20230907,185400,274848695450,31000,31000,31000,31000,0
20230907,185300,274848695450,31000,31000,31000,31000,0
20230907,185200,274848695450,31000,31000,31000,31000,0
20230907,185100,274848695450,31000,31000,31000,31000,0
20230907,185000,274848695450,31000,31000,31000,31000,0
20230907,184900,274848695450,31000,31000,31000,31000,0
20230907,184800,274848695450,31000,31000,31000,31000,0
20230907,184700,274848695450,31000,31000,31000,31000,0
20230907,184600,274848695450,31000,31000,31000,31000,0
20230907,184500,274848695450,31000,31000,31000,31000,0
20230907,184400,274848695450,31000,31000,31000,31000,0
20230907,184300,274848695450,31000,31000,31000,31000,0
20230907,184200,274848695450,31000,31000,31000,31000,0
20230907,184100,274848695450,31000,31000,31000,31000,0
20230907,184000,274848695450,31000,31000,31000,31000,0
20230907,183900,274848695450,31000,31000,31000,31000,0
20230907,183800,274848695450,31000,31000,31000,31000,0
20230907,183700,274848695450,31000,31000,31000,31000,0
20230907,183600,274848695450,31000,31000,31000,31000,0
20230907,183500,274848695450,31000,31000,31000,31000,0
20230907,183400,274848695450,31000,31000,31000,31000,0
20230907,183300,274848695450,31000,31000,31000,31000,0
20230907,183200,274848695450,31000,31000,31000,31000,151164
20230907,183100,274848695450,31000,31000,31000,31000,0
20230907,183000,274848695450,31000,31000,31000,31000,0
20230907,182900,274848695450,31000,31000,31000,31000,0
20230907,182800,274848695450,31000,31000,31000,31000,0
20230907,182700,274848695450,31000,31000,31000,31000,0
20230907,182600,274848695450,31000,31000,31000,31000,0
20230907,182500,274848695450,31000,31000,31000,31000,0
20230907,182400,274848695450,31000,31000,31000,31000,0
20230907,182300,274848695450,31000,31000,31000,31000,0
20230907,182200,274848695450,31000,31000,31000,31000,0
20230907,182100,274848695450,31000,31000,31000,31000,0
20230907,182000,274848695450,31000,31000,31000,31000,0
20230907,181900,274848695450,31000,31000,31000,31000,0
20230907,181800,274848695450,31000,31000,31000,31000,0
20230907,181700,274848695450,31000,31000,31000,31000,0
20230907,181600,274848695450,31000,31000,31000,31000,0
20230907,181500,274848695450,31000,31000,31000,31000,0
20230907,181400,274848695450,31000,31000,31000,31000,0
20230907,181300,274848695450,31000,31000,31000,31000,0
20230907,181200,274848695450,31000,31000,31000,31000,0
20230907,181100,274848695450,31000,31000,31000,31000,0
20230907,181000,274848695450,31000,31000,31000,31000,0
20230907,180900,274848695450,31000,31000,31000,31000,0
20230907,180800,274848695450,31000,31000,31000,31000,0
20230907,180700,274848695450,31000,31000,31000,31000,0
20230907,180600,274848695450,31000,31000,31000,31000,0
20230907,180500,274848695450,31000,31000,31000,31000,0
20230907,180400,274848695450,31000,31000,31000,31000,0
20230907,180300,274848695450,31000,31000,31000,31000,0
20230907,180200,274848695450,31000,31000,31000,31000,151164
20230907,180100,274848695450,31000,31000,31000,31000,0
20230907,180000,274848695450,31000,31000,31000,31000,0
20230907,175900,274848695450,31000,31000,31000,31000,0
20230907,175800,274848695450,31000,31000,31000,31000,0
20230907,175700,274848695450,31000,31000,31000,31000,0
20230907,175600,274848695450,31000,31000,31000,31000,0
20230907,175500,274848695450,31000,31000,31000,31000,0
20230907,175400,274848695450,31000,31000,31000,31000,0
20230907,175300,274848695450,31000,31000,31000,31000,0
20230907,175200,274848695450,31000,31000,31000,31000,0
20230907,175100,274848695450,31000,31000,31000,31000,0
20230907,175000,274848695450,31000,31000,31000,31000,0
20230907,174900,274848695450,31000,31000,31000,31000,0
20230907,174800,274848695450,31000,31000,31000,31000,0
20230907,174700,274848695450,31000,31000,31000,31000,0
20230907,174600,274848695450,31000,31000,31000,31000,0
20230907,174500,274848695450,31000,31000,31000,31000,0
20230907,174400,274848695450,31000,31000,31000,31000,0
20230907,174300,274848695450,31000,31000,31000,31000,0
20230907,174200,274848695450,31000,31000,31000,31000,0
20230907,174100,274848695450,31000,31000,31000,31000,0
20230907,174000,274848695450,31000,31000,31000,31000,0
20230907,173900,274848695450,31000,31000,31000,31000,0
20230907,173800,274848695450,31000,31000,31000,31000,0
20230907,173700,274848695450,31000,31000,31000,31000,0
20230907,173600,274848695450,31000,31000,31000,31000,0
20230907,173500,274848695450,31000,31000,31000,31000,0
20230907,173400,274848695450,31000,31000,31000,31000,0
20230907,173300,274848695450,31000,31000,31000,31000,0
20230907,173200,274848695450,31000,31000,31000,31000,151164
20230907,173100,274848695450,31000,31000,31000,31000,0
20230907,173000,274848695450,31000,31000,31000,31000,0
20230907,172900,274848695450,31000,31000,31000,31000,0
20230907,172800,274848695450,31000,31000,31000,31000,0
20230907,172700,274848695450,31000,31000,31000,31000,0
20230907,172600,274848695450,31000,31000,31000,31000,0
20230907,172500,274848695450,31000,31000,31000,31000,0
20230907,172400,274848695450,31000,31000,31000,31000,0
20230907,172300,274848695450,31000,31000,31000,31000,0
20230907,172200,274848695450,31000,31000,31000,31000,0
20230907,172100,274848695450,31000,31000,31000,31000,0
20230907,172000,274848695450,31000,31000,31000,31000,0
20230907,171900,274848695450,31000,31000,31000,31000,0
20230907,171800,274848695450,31000,31000,31000,31000,0
20230907,171700,274848695450,31000,31000,31000,31000,0
20230907,171600,274848695450,31000,31000,31000,31000,0
20230907,171500,274848695450,31000,31000,31000,31000,0
20230907,171400,274848695450,31000,31000,31000,31000,0
20230907,171300,274848695450,31000,31000,31000,31000,0
20230907,171200,274848695450,31000,31000,31000,31000,0
20230907,171100,274848695450,31000,31000,31000,31000,0
20230907,171000,274848695450,31000,31000,31000,31000,0
20230907,170900,274848695450,31000,31000,31000,31000,0
20230907,170800,274848695450,31000,31000,31000,31000,0
20230907,170700,274848695450,31000,31000,31000,31000,0
20230907,170600,274848695450,31000,31000,31000,31000,0
20230907,170500,274848695450,31000,31000,31000,31000,0
20230907,170400,274848695450,31000,31000,31000,31000,0
20230907,170300,274848695450,31000,31000,31000,31000,0
20230907,170200,274848695450,31000,31000,31000,31000,151164
20230907,170100,274848695450,31000,31000,31000,31000,0
20230907,170000,274848695450,31000,31000,31000,31000,0
20230907,165900,274848695450,31000,31000,31000,31000,0
20230907,165800,274848695450,31000,31000,31000,31000,0
20230907,165700,274848695450,31000,31000,31000,31000,0
20230907,165600,274848695450,31000,31000,31000,31000,0
20230907,165500,274848695450,31000,31000,31000,31000,0
20230907,165400,274848695450,31000,31000,31000,31000,0
20230907,165300,274848695450,31000,31000,31000,31000,0
20230907,165200,274848695450,31000,31000,31000,31000,0
20230907,165100,274848695450,31000,31000,31000,31000,0
20230907,165000,274848695450,31000,31000,31000,31000,0
20230907,164900,274848695450,31000,31000,31000,31000,0
20230907,164800,274848695450,31000,31000,31000,31000,0
20230907,164700,274848695450,31000,31000,31000,31000,0
20230907,164600,274848695450,31000,31000,31000,31000,0
20230907,164500,274848695450,31000,31000,31000,31000,0
20230907,164400,274848695450,31000,31000,31000,31000,0
20230907,164300,274848695450,31000,31000,31000,31000,0
20230907,164200,274848695450,31000,31000,31000,31000,0
20230907,164100,274848695450,31000,31000,31000,31000,0
20230907,164000,274848695450,31000,31000,31000,31000,0
20230907,163900,274848695450,31000,31000,31000,31000,0
20230907,163800,274848695450,31000,31000,31000,31000,0
20230907,163700,274848695450,31000,31000,31000,31000,0
20230907,163600,274848695450,31000,31000,31000,31000,0
20230907,163500,274848695450,31000,31000,31000,31000,0
20230907,163400,274848695450,31000,31000,31000,31000,0
20230907,163300,274848695450,31000,31000,31000,31000,0
20230907,163200,274848695450,31000,31000,31000,31000,151164
20230907,163100,274848695450,31000,31000,31000,31000,0
20230907,163000,274848695450,31000,31000,31000,31000,0
20230907,162900,274848695450,31000,31000,31000,31000,0
20230907,162800,274848695450,31000,31000,31000,31000,0
20230907,162700,274848695450,31000,31000,31000,31000,0
20230907,162600,274848695450,31000,31000,31000,31000,0
20230907,162500,274848695450,31000,31000,31000,31000,0
20230907,162400,274848695450,31000,31000,31000,31000,0
20230907,162300,274848695450,31000,31000,31000,31000,0
20230907,162200,274848695450,31000,31000,31000,31000,0
20230907,162100,274848695450,31000,31000,31000,31000,0
20230907,162000,274848695450,31000,31000,31000,31000,0
20230907,161900,274848695450,31000,31000,31000,31000,0
20230907,161800,274848695450,31000,31000,31000,31000,0
20230907,161700,274848695450,31000,31000,31000,31000,0
20230907,161600,274848695450,31000,31000,31000,31000,0
20230907,161500,274848695450,31000,31000,31000,31000,0
20230907,161400,274848695450,31000,31000,31000,31000,0
20230907,161300,274848695450,31000,31000,31000,31000,0
20230907,161200,274848695450,31000,31000,31000,31000,0
20230907,161100,274848695450,31000,31000,31000,31000,0
20230907,161000,274848695450,31000,31000,31000,31000,0
20230907,160900,274848695450,31000,31000,31000,31000,0
20230907,160800,274848695450,31000,31000,31000,31000,0
20230907,160700,274848695450,31000,31000,31000,31000,0
20230907,160600,274848695450,31000,31000,31000,31000,0
20230907,160500,274848695450,31000,31000,31000,31000,0
20230907,160400,274848695450,31000,31000,31000,31000,0
20230907,160300,274848695450,31000,31000,31000,31000,0
20230907,160200,274848695450,31000,31000,31000,31000,151164
20230907,160100,274848695450,31000,31000,31000,31000,0
20230907,160000,274848695450,31000,31000,31000,31000,0
20230907,155900,274848695450,31000,31000,31000,31000,0
20230907,155800,274848695450,31000,31000,31000,31000,0
20230907,155700,274848695450,31000,31000,31000,31000,0
20230907,155600,274848695450,31000,31000,31000,31000,0
20230907,155500,274848695450,31000,31000,31000,31000,0
20230907,155400,274848695450,31000,31000,31000,31000,0
20230907,155300,274848695450,31000,31000,31000,31000,0
20230907,155200,274848695450,31000,31000,31000,31000,0
20230907,155100,274848695450,31000,31000,31000,31000,0
20230907,155000,274848695450,31000,31000,31000,31000,0
20230907,154900,274848695450,31000,31000,31000,31000,0
20230907,154800,274848695450,31000,31000,31000,31000,0
20230907,154700,274848695450,31000,31000,31000,31000,0
20230907,154600,274848695450,31000,31000,31000,31000,0
20230907,154500,274848695450,31000,31000,31000,31000,0
20230907,154400,274848695450,31000,31000,31000,31000,0
20230907,154300,274848695450,31000,31000,31000,31000,0
20230907,154200,274848695450,31000,31000,31000,31000,0
20230907,154100,274848695450,31000,31000,31000,31000,0
20230907,154000,274848695450,31000,31000,31000,31000,0
20230907,153900,274848695450,31000,31000,31000,31000,0
20230907,153800,274848695450,31000,31000,31000,31000,0
20230907,153700,274848695450,31000,31000,31000,31000,0
20230907,153600,274848695450,31000,31000,31000,31000,0
20230907,153500,274848695450,31000,31000,31000,31000,0
20230907,153400,274848695450,31000,31000,31000,31000,0
20230907,153300,274848695450,31000,31000,31000,31000,0
20230907,153200,274848695450,31000,31000,31000,31000,151164
20230907,153100,274848695450,31000,31000,31000,31000,0
20230907,153000,274848695450,31000,31000,31000,31000,151164
20230907,152900,270162611450,30950,30950,30950,30950,0
20230907,152800,270162611450,30950,30950,30950,30950,0
20230907,152700,270162611450,30950,30950,30950,30950,0
20230907,152600,270162611450,30950,30950,30950,30950,0
20230907,152500,270162611450,30950,30950,30950,30950,0
20230907,152400,270162611450,30950,30950,30950,30950,0
20230907,152300,270162611450,30950,30950,30950,30950,0
20230907,152200,270162611450,30950,30950,30950,30950,0
20230907,152100,270162611450,30950,30950,30950,30950,0
20230907,152000,270162611450,30950,30950,30950,30950,0
20230907,151900,270162611450,30950,30750,30950,30750,44481
20230907,151800,268790917000,30750,30700,30800,30700,12697
20230907,151700,268400528500,30750,30750,30800,30700,10086
20230907,151600,268090334450,30750,30700,30750,30650,17152
20230907,151500,267563498350,30700,30600,30700,30600,8533
20230907,151400,267301869700,30650,30600,30700,30600,8776
20230907,151300,267032962900,30600,30600,30600,30500,10167
20230907,151200,266722392900,30600,30600,30650,30550,6721
20230907,151100,266516699950,30600,30500,30650,30450,17609
20230907,151000,265978764550,30500,30400,30500,30400,11608
20230907,150900,265625240600,30400,30400,30450,30400,2731
20230907,150800,265542207750,30400,30450,30500,30400,4147
20230907,150700,265416010400,30450,30400,30500,30400,4086
20230907,150600,265291595900,30450,30450,30500,30400,6548
20230907,150500,265092194700,30500,30500,30500,30450,4031
20230907,150400,264969407300,30450,30450,30500,30400,15297
20230907,150300,264503374500,30450,30450,30500,30450,3082
20230907,150200,264409504700,30450,30450,30500,30450,14345
20230907,150100,263972063000,30450,30400,30500,30400,1984
20230907,150000,263911662300,30400,30450,30500,30400,3310
20230907,145900,263810927850,30450,30400,30500,30400,4305
20230907,145800,263679854200,30400,30450,30500,30400,4789
20230907,145700,263534070800,30450,30450,30500,30450,5628
20230907,145600,263362620550,30500,30400,30500,30400,15527
20230907,145500,262889924600,30400,30350,30450,30350,9533
20230907,145400,262600229800,30350,30400,30450,30350,13325
20230907,145300,262195514200,30400,30400,30450,30400,3088
20230907,145200,262101585750,30400,30450,30500,30400,7069
20230907,145100,261886342150,30500,30450,30500,30400,2837
20230907,145000,261799945150,30400,30400,30500,30400,5632
20230907,144900,261628525850,30400,30350,30450,30350,12652
20230907,144800,261243727600,30350,30500,30500,30350,8621
20230907,144700,260981534850,30450,30450,30500,30450,3018
20230907,144600,260889630300,30450,30500,30550,30450,5425
20230907,144500,260724264200,30500,30450,30500,30450,4765
20230907,144400,260579002300,30450,30450,30500,30400,3836
20230907,144300,260462184950,30450,30400,30500,30400,5599
20230907,144200,260291850250,30400,30500,30500,30400,3858
20230907,144100,260174415850,30500,30550,30550,30450,5074
20230907,144000,260019634100,30550,30450,30550,30450,5337
20230907,143900,259856931800,30400,30400,30450,30300,19819
20230907,143800,259255219850,30350,30400,30450,30350,14215
20230907,143700,258823350300,30400,30600,30650,30400,38623
20230907,143600,257645502700,30650,30550,30650,30500,10893
20230907,143500,257312553850,30600,30550,30650,30500,7532
20230907,143400,257082228100,30550,30500,30550,30450,6335
20230907,143300,256889129200,30500,30500,30550,30450,4912
20230907,143200,256739348350,30500,30450,30500,30450,7177
20230907,143100,256520533000,30450,30500,30500,30450,4153
20230907,143000,256394020600,30450,30450,30500,30450,3865
20230907,142900,256276256650,30450,30450,30500,30450,3408
20230907,142800,256172446650,30450,30500,30550,30450,8261
20230907,142700,255920584850,30500,30550,30550,30450,3061
20230907,142600,255827245500,30500,30500,30550,30450,16283
20230907,142500,255330905200,30500,30450,30500,30450,5393
20230907,142400,255166588800,30500,30450,30500,30450,4589
20230907,142300,255026770650,30450,30450,30500,30400,18975
20230907,142200,254449222900,30450,30550,30600,30450,12134
20230907,142100,254078897500,30550,30550,30600,30500,6303
20230907,142000,253886344800,30600,30600,30650,30500,11254
20230907,141900,253542451550,30650,30550,30650,30550,8657
20230907,141800,253277811200,30500,30450,30550,30400,18367
20230907,141700,252718019600,30400,30500,30550,30400,11482
20230907,141600,252368378450,30500,30500,30550,30500,8600
20230907,141500,252106007350,30500,30500,30550,30500,8342
20230907,141400,251851453600,30550,30500,30550,30450,27407
20230907,141300,251015778150,30500,30650,30650,30500,27981
20230907,141200,250160460700,30600,30700,30700,30600,9098
20230907,141100,249881585650,30700,30700,30750,30650,3160
20230907,141000,249784570900,30700,30650,30700,30650,4404
20230907,140900,249649423450,30650,30650,30700,30650,1926
20230907,140800,249590336500,30650,30650,30750,30650,6352
20230907,140700,249395457650,30650,30750,30800,30650,4181
20230907,140600,249267004500,30800,30700,30800,30650,3899
20230907,140500,249147133200,30700,30700,30750,30600,6615
20230907,140400,248944256250,30700,30700,30750,30600,27291
20230907,140300,248107586250,30700,30750,30800,30700,5799
20230907,140200,247929327100,30750,30750,30850,30750,4016
20230907,140100,247805708200,30750,30750,30800,30700,9489
20230907,140000,247513971250,30800,30850,30900,30750,6152
20230907,135900,247324390950,30850,30750,30850,30750,2458
20230907,135800,247248691000,30750,30800,30800,30750,3866
20230907,135700,247129790500,30750,30800,30850,30750,9160
20230907,135600,246847836250,30800,30700,30850,30700,5279
20230907,135500,246685398350,30700,30750,30800,30700,2936
20230907,135400,246595098050,30750,30750,30850,30700,1357
20230907,135300,246553332550,30750,30800,30850,30700,4308
20230907,135200,246420760050,30800,30750,30800,30700,4682
20230907,135100,246276659500,30750,30600,30750,30550,10246
20230907,135000,245962988100,30600,30700,30750,30600,9258
20230907,134900,245679211850,30700,30700,30750,30650,9655
20230907,134800,245382949800,30650,30750,30750,30650,7737
20230907,134700,245145450250,30750,30850,30850,30700,7992
20230907,134600,244899665950,30850,30850,30950,30800,6059
20230907,134500,244712622500,30900,30850,30950,30800,8447
20230907,134400,244451679300,30850,30800,30900,30800,5445
20230907,134300,244283801900,30800,30750,30850,30750,12253
20230907,134200,243906242800,30750,30750,30850,30550,38875
20230907,134100,242713297650,30800,30800,30850,30600,38660
20230907,134000,241526146800,30800,30800,31000,30750,43151
20230907,133900,240193076300,30800,31200,31200,30750,122287
20230907,133800,236412752350,31150,31400,31400,31150,18139
20230907,133700,235846145900,31400,31400,31450,31350,7434
20230907,133600,235612824050,31400,31450,31500,31400,14782
20230907,133500,235147811700,31450,31200,31450,31200,14964
20230907,133400,234678949650,31200,31200,31250,31150,4714
20230907,133300,234531925450,31150,31250,31250,31100,26026
20230907,133200,233720777750,31250,31350,31400,31250,14380
20230907,133100,233270548600,31350,31400,31400,31300,4288
20230907,133000,233136111800,31350,31400,31400,31300,7326
20230907,132900,232906418200,31350,31300,31400,31250,6162
20230907,132800,232713378700,31300,31300,31350,31250,7682
20230907,132700,232473076200,31300,31350,31400,31250,8222
20230907,132600,232215581800,31400,31350,31400,31300,11100
20230907,132500,231867647300,31350,31250,31350,31200,11941
20230907,132400,231494199650,31250,31150,31250,31150,11983
20230907,132300,231120252650,31150,31150,31250,31150,10090
20230907,132200,230805551650,31200,31300,31350,31150,29834
20230907,132100,229873393500,31300,31400,31400,31250,17672
20230907,132000,229319886250,31400,31550,31550,31400,12946
20230907,131900,228912672750,31550,31650,31650,31500,13053
20230907,131800,228500202900,31650,31550,31650,31500,20682
20230907,131700,227847240350,31550,31450,31600,31350,19441
20230907,131600,227234324950,31350,31450,31450,31250,30402
20230907,131500,226281085150,31450,31550,31550,31400,25576
20230907,131400,225475440750,31500,31500,31550,31500,28243
20230907,131300,224585306950,31500,31550,31600,31400,25704
20230907,131200,223775905550,31550,31450,31550,31400,18626
20230907,131100,223189333500,31450,31600,31650,31400,36299
20230907,131000,222044824700,31600,31450,31650,31450,38753
20230907,130900,220822178450,31500,31450,31550,31400,41292
20230907,130800,219522162150,31450,31250,31450,31250,26041
20230907,130700,218705023600,31250,31150,31250,31100,10473
20230907,130600,218378565050,31150,31150,31150,31000,15639
20230907,130500,217892517350,31150,31200,31300,31150,15100
20230907,130400,217421545550,31150,31200,31300,31100,29217
20230907,130300,216509798150,31200,31150,31250,30950,35452
20230907,130200,215406857900,31100,31300,31350,30950,80873
20230907,130100,212890276100,31300,31300,31350,31150,40698
20230907,130000,211618843600,31300,31550,31600,31300,54767
20230907,125900,209897281000,31600,31650,31800,31550,131524
20230907,125800,205725294300,31650,31500,31750,31400,116078
20230907,125700,202055752150,31500,31600,31650,31450,64264
20230907,125600,200029183800,31600,31400,31700,31350,178608
20230907,125500,194396588750,31400,31250,31400,31150,50892
20230907,125400,192804337000,31250,31150,31250,31150,7535
20230907,125300,192569341600,31150,31150,31200,31100,8922
20230907,125200,192291317050,31200,31100,31200,31100,6617
20230907,125100,192085192800,31100,31150,31150,31100,5805
20230907,125000,191904488650,31100,31100,31150,31050,6528
20230907,124900,191701410500,31050,31050,31150,31050,6469
20230907,124800,191500287300,31050,31100,31150,31050,7221
20230907,124700,191275833000,31100,31200,31200,31100,12672
20230907,124600,190881016600,31200,31200,31250,31150,25953
20230907,124500,190070654800,31200,31150,31200,31100,19125
20230907,124400,189474993600,31200,31150,31200,31050,41185
20230907,124300,188191175100,31150,30950,31150,30950,19354
20230907,124200,187590020800,31000,31000,31100,30900,28162
20230907,124100,186717042050,31050,30950,31050,30950,11901
20230907,124000,186348106400,31000,30900,31000,30900,8681
20230907,123900,186079465950,30900,30750,30950,30750,11204
20230907,123800,185733921300,30750,30800,30800,30750,2581
20230907,123700,185654532650,30750,30800,30850,30750,5140
20230907,123600,185496252600,30850,30850,30850,30750,4481
20230907,123500,185358117450,30850,30800,30850,30800,3437
20230907,123400,185252233950,30850,30750,30850,30700,2808
20230907,123300,185165816750,30700,30800,30900,30700,4208
20230907,123200,185036355100,30750,30700,30800,30700,3308
20230907,123100,184934706350,30700,30700,30800,30700,6493
20230907,123000,184735258850,30700,30750,30800,30700,6942
20230907,122900,184521741300,30750,30750,30800,30750,6577
20230907,122800,184319388400,30750,30850,30900,30750,10633
20230907,122700,183991961000,30850,30900,30900,30850,2793
20230907,122600,183905743150,30850,30850,30900,30800,3939
20230907,122500,183784300050,30850,30800,30850,30800,6414
20230907,122400,183586514700,30800,30850,30900,30800,9004
20230907,122300,183308999100,30900,30800,30900,30800,3583
20230907,122200,183198531850,30800,30900,30950,30800,3998
20230907,122100,183075143400,30900,30850,30950,30800,10186
20230907,122000,182760721950,30850,30900,30950,30850,5716
20230907,121900,182584256400,30850,30850,31000,30850,11876
20230907,121800,182217641950,30850,31000,31100,30850,18504
20230907,121700,181644461200,31000,31000,31050,31000,5238
20230907,121600,181481893500,31050,30900,31050,30900,12780
20230907,121500,181086077150,30900,30950,31000,30900,10107
20230907,121400,180773408900,31000,31000,31050,30950,3713
20230907,121300,180658387200,31000,31050,31050,31000,10576
20230907,121200,180330501450,31050,31000,31050,31000,5592
20230907,121100,180156969650,31000,30950,31050,30900,10096
20230907,121000,179844100550,30950,31000,31000,30900,5552
20230907,120900,179672257250,30950,30950,31000,30900,7479
20230907,120800,179440889800,30950,30950,31000,30900,3910
20230907,120700,179319888100,30950,31050,31050,30950,1652
20230907,120600,179268671200,31000,31050,31050,30950,11735
20230907,120500,178904709350,31000,30950,31050,30900,9991
20230907,120400,178594968800,30950,30850,31000,30850,7364
20230907,120300,178367121300,30850,30900,30950,30850,6613
20230907,120200,178162752050,30950,31000,31000,30900,8991
20230907,120100,177884419750,30950,30950,31000,30900,3897
20230907,120000,177763805750,30950,30950,31000,30900,7663
20230907,115900,177526495550,30950,30950,31000,30900,7317
20230907,115800,177299970850,30950,30950,31000,30900,8013
20230907,115700,177051973100,30950,30900,30950,30900,7625
20230907,115600,176816119150,30900,30750,31000,30750,26223
20230907,115500,176006009900,30700,30650,30750,30650,4528
20230907,115400,175867036800,30650,30700,30700,30650,1360
20230907,115300,175825323100,30700,30650,30700,30650,2141
20230907,115200,175759675600,30650,30650,30700,30650,382
20230907,115100,175747964650,30700,30700,30700,30650,2842
20230907,115000,175660819700,30700,30750,30750,30650,2274
20230907,114900,175591036550,30750,30700,30750,30700,3870
20230907,114800,175472193750,30750,30750,30750,30700,2384
20230907,114700,175399000500,30700,30700,30750,30700,803
20230907,114600,175374344850,30700,30700,30750,30700,741
20230907,114500,175351595350,30700,30700,30750,30650,5041
20230907,114400,175196787900,30650,30650,30700,30650,1082
20230907,114300,175163593250,30650,30700,30700,30650,1765
20230907,114200,175109462900,30650,30650,30700,30600,2195
20230907,114100,175042169500,30700,30650,30700,30600,3425
20230907,114000,174937230900,30650,30650,30700,30600,4189
20230907,113900,174808846200,30650,30600,30650,30600,3698
20230907,113800,174695593850,30650,30600,30650,30600,1090
20230907,113700,174662217100,30600,30750,30800,30600,11922
20230907,113600,174296409350,30750,30650,30750,30650,4654
20230907,113500,174153608050,30600,30600,30650,30600,3372
20230907,113400,174050418750,30650,30600,30650,30600,6009
20230907,113300,173866508700,30600,30650,30650,30600,4992
20230907,113200,173713719250,30650,30650,30700,30600,7490
20230907,113100,173484201300,30700,30650,30700,30650,2557
20230907,113000,173405803800,30650,30700,30750,30650,2529
20230907,112900,173328185300,30700,30700,30750,30700,3355
20230907,112800,173225158300,30700,30700,30750,30700,3625
20230907,112700,173113840450,30700,30750,30800,30700,4504
20230907,112600,172975290800,30750,30750,30800,30700,2744
20230907,112500,172890903150,30750,30800,30800,30750,2129
20230907,112400,172825430850,30800,30800,30850,30750,2643
20230907,112300,172744003350,30750,30800,30850,30700,5751
20230907,112200,172566890000,30800,30800,30800,30650,19477
20230907,112100,171968697700,30750,30850,30900,30750,7027
20230907,112000,171752044950,30900,30850,30900,30750,3785
20230907,111900,171635352950,30800,30800,30850,30750,7033
20230907,111800,171418776950,30750,30900,30900,30750,6567
20230907,111700,171216272500,30850,30800,30900,30800,4723
20230907,111600,171070605250,30800,30800,30850,30750,8472
20230907,111500,170809881050,30850,30850,30900,30800,7749
20230907,111400,170570982200,30850,30800,30900,30750,10367
20230907,111300,170251788200,30800,30950,30950,30800,11047
20230907,111200,169910426850,30950,30900,30950,30850,17546
20230907,111100,169368184250,30950,30900,31000,30850,26315
20230907,111000,168554222900,30900,30800,30900,30750,25387
20230907,110900,167770786550,30800,30800,30850,30750,14410
20230907,110800,167326930850,30800,30700,30800,30700,14801
20230907,110700,166871509100,30700,30750,30750,30650,10699
20230907,110600,166543127300,30700,30750,30750,30650,6360
20230907,110500,166347862200,30700,30650,30750,30600,14775
20230907,110400,165894896000,30650,30650,30700,30600,12714
20230907,110300,165504921850,30650,30650,30700,30600,12037
20230907,110200,165135957700,30650,30450,30700,30450,25273
20230907,110100,164362689450,30450,30500,30500,30450,2344
20230907,110000,164291286400,30450,30450,30500,30400,5109
20230907,105900,164135687600,30450,30500,30550,30450,5623
20230907,105800,163964113050,30550,30400,30550,30400,4592
20230907,105700,163824186550,30400,30400,30450,30400,1039
20230907,105600,163792597900,30400,30400,30450,30350,7064
20230907,105500,163577828350,30400,30400,30450,30350,3579
20230907,105400,163469015100,30400,30550,30550,30350,16109
20230907,105300,162978245150,30550,30450,30550,30400,14032
20230907,105200,162550419100,30450,30350,30450,30300,8474
20230907,105100,162293211850,30350,30400,30450,30300,12814
20230907,105000,161904217400,30400,30400,30400,30300,8956
20230907,104900,161632143400,30400,30300,30400,30250,13192
20230907,104800,161232081650,30250,30250,30300,30200,6371
20230907,104700,161039363850,30250,30200,30250,30200,8682
20230907,104600,160776928700,30200,30250,30300,30200,5837
20230907,104500,160600389350,30200,30250,30300,30200,4429
20230907,104400,160466418750,30300,30300,30300,30200,18760
20230907,104300,159898807500,30300,30300,30350,30250,6967
20230907,104200,159687710000,30250,30350,30350,30250,14085
20230907,104100,159261012750,30350,30300,30400,30200,32258
20230907,104000,158284031100,30350,30200,30400,30200,32678
20230907,103900,157294872850,30200,30400,30450,30150,83728
20230907,103800,154758301550,30450,30550,30600,30350,53648
20230907,103700,153125088950,30550,30500,30600,30450,10014
20230907,103600,152819694450,30500,30650,30700,30450,53544
20230907,103500,151185079500,30700,30550,30700,30500,27076
20230907,103400,150356911350,30550,30600,30650,30500,39536
20230907,103300,149148735750,30600,30650,30700,30550,28517
20230907,103200,148275959700,30600,30750,30800,30600,56186
20230907,103100,146551767450,30750,30950,30950,30750,32415
20230907,103000,145552476950,30900,30850,31000,30850,18838
20230907,102900,144970144650,30900,31000,31050,30850,30880
20230907,102800,144015356250,31050,31000,31100,31000,12051
20230907,102700,143641451150,31000,31000,31100,31000,12459
20230907,102600,143254815300,31000,31150,31150,31000,13321
20230907,102500,142841213300,31100,31200,31300,31100,15565
20230907,102400,142355288250,31250,30850,31250,30850,20391
20230907,102300,141720939200,30850,31100,31200,30850,68925
20230907,102200,139584864550,31150,31200,31200,31100,10523
20230907,102100,139256932900,31150,31050,31200,31050,13742
20230907,102000,138829600250,31050,31400,31450,31050,47985
20230907,101900,137332796500,31400,31200,31500,31150,38742
20230907,101800,136118221150,31250,31200,31250,31100,30242
20230907,101700,135175510300,31200,31300,31300,31150,33126
20230907,101600,134141160000,31250,31400,31600,31250,77234
20230907,101500,131712717950,31400,31700,31700,31300,74753
20230907,101400,129359840850,31700,31250,31800,31150,131295
20230907,101300,125213285000,31200,31050,31400,31000,41391
20230907,101200,123922630400,31050,31200,31250,31050,47997
20230907,101100,122428410000,31200,31200,31650,31150,113710
20230907,101000,118861055450,31200,31500,31500,31150,72570
20230907,100900,116584123200,31500,31350,31700,31150,245823
20230907,100800,108850441200,31350,31050,31450,31000,111960
20230907,100700,105350598350,31100,31050,31150,30950,42779
20230907,100600,104021291100,31100,30850,31100,30800,47917
20230907,100500,102537427800,30850,30850,30850,30800,9191
20230907,100400,102254109950,30850,30850,30950,30750,18615
20230907,100300,101679401650,30850,30750,31050,30700,59891
20230907,100200,99828095100,30750,30550,30750,30550,17479
20230907,100100,99293042800,30550,30550,30600,30500,7547
20230907,100000,99062582500,30550,30600,30600,30500,10598
20230907,095900,98739063750,30600,30700,30750,30550,12491
20230907,095800,98356022750,30750,30650,30800,30550,28469
20230907,095700,97481893800,30650,30550,30650,30400,16977
20230907,095600,96964524350,30500,30450,30550,30350,22703
20230907,095500,96273258500,30450,30400,30450,30300,31651
20230907,095400,95312506050,30400,30350,30450,30350,38345
20230907,095300,94147741150,30350,30650,30650,30350,85778
20230907,095200,91532911350,30650,30800,30900,30550,59668
20230907,095100,89703817200,30800,30900,30950,30800,24598
20230907,095000,88944244600,30900,30800,30950,30700,47213
20230907,094900,87491018400,30800,30800,30950,30750,40193
20230907,094800,86252171600,30800,31100,31150,30750,60045
20230907,094700,84395270850,31150,31200,31200,30950,48228
20230907,094600,82897075500,31150,31350,31450,31100,96408
20230907,094500,79880817350,31350,31350,31350,31100,105775
20230907,094400,76576512250,31350,31100,31350,31050,92771
20230907,094300,73677078450,31150,31050,31300,31000,95811
20230907,094200,70690923050,31050,31000,31050,30800,64330
20230907,094100,68700861200,31050,30950,31050,30850,80073
20230907,094000,66220275050,30950,30800,31000,30750,104393
20230907,093900,62997304100,30800,30750,30800,30600,50151
20230907,093800,61455953650,30750,30650,30800,30650,38326
20230907,093700,60278637300,30650,30550,30700,30550,23468
20230907,093600,59559895100,30600,30650,30650,30450,21314
20230907,093500,58908461350,30650,30400,30700,30400,53721
20230907,093400,57268612050,30400,30400,30450,30400,8523
20230907,093300,57009372750,30400,30300,30400,30300,5653
20230907,093200,56837762100,30300,30300,30350,30250,6727
20230907,093100,56634024750,30300,30250,30350,30200,16723
20230907,093000,56128352750,30250,30300,30500,30250,26489
20230907,092900,55322734100,30300,30300,30350,30250,14695
20230907,092800,54877747300,30250,30350,30400,30250,13657
20230907,092700,54463264950,30350,30400,30450,30300,18309
20230907,092600,53906704650,30400,30450,30550,30400,26637
20230907,092500,53095122850,30450,30500,30500,30300,31448
20230907,092400,52138287150,30500,30250,30500,30200,43865
20230907,092300,50805742750,30250,30050,30300,29950,45909
20230907,092200,49420618050,30000,29900,30100,29900,26315
20230907,092100,48630881900,29950,29850,30050,29800,33339
20230907,092000,47632512850,29900,29850,30000,29750,54216
20230907,091900,46013494350,29850,30200,30250,29650,147998
20230907,091800,41586694200,30200,30150,30450,30150,53371
20230907,091700,39971174000,30200,30300,30300,30150,39140
20230907,091600,38789680550,30300,30400,30400,30150,56467
20230907,091500,37080557350,30350,30500,30500,30300,50568
20230907,091400,35543161700,30500,30650,30700,30400,93291
20230907,091300,32693375750,30650,31000,31050,30550,82153
20230907,091200,30169325600,30950,31000,31300,30850,158559
20230907,091100,25237593400,31000,31000,31100,30900,71650
20230907,091000,23016390000,30950,30700,31250,30700,224659
20230907,090900,16050245350,30700,30750,30800,30600,45437
20230907,090800,14655726950,30750,30600,30800,30550,53705
20230907,090700,13009211800,30600,30300,30700,30300,125115
20230907,090600,9186005200,30300,30400,30450,30250,20927
20230907,090500,8550895900,30400,30500,30500,30350,22055
20230907,090400,7880093950,30450,30300,30500,30200,49276
20230907,090300,6385595800,30350,30400,30400,30300,31229
20230907,090200,5437402300,30400,30100,30550,30050,58990
20230907,090100,3647135700,30100,30200,30450,30050,47203
20230907,090000,2218148600,30200,29850,30200,29750,69707