stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191700,16004626000,35100,35100,35100,35100,35202
20230907,191600,16004626000,35100,35100,35100,35100,0
20230907,191500,16004626000,35100,35100,35100,35100,0
20230907,191400,16004626000,35100,35100,35100,35100,0
20230907,191300,16004626000,35100,35100,35100,35100,0
20230907,191200,16004626000,35100,35100,35100,35100,0
20230907,191100,16004626000,35100,35100,35100,35100,0
20230907,191000,16004626000,35100,35100,35100,35100,0
20230907,190900,16004626000,35100,35100,35100,35100,0
20230907,190800,16004626000,35100,35100,35100,35100,0
20230907,190700,16004626000,35100,35100,35100,35100,0
20230907,190600,16004626000,35100,35100,35100,35100,0
20230907,190500,16004626000,35100,35100,35100,35100,0
20230907,190400,16004626000,35100,35100,35100,35100,0
20230907,190300,16004626000,35100,35100,35100,35100,0
20230907,190200,16004626000,35100,35100,35100,35100,0
20230907,190100,16004626000,35100,35100,35100,35100,0
20230907,190000,16004626000,35100,35100,35100,35100,0
20230907,185900,16004626000,35100,35100,35100,35100,0
20230907,185800,16004626000,35100,35100,35100,35100,0
20230907,185700,16004626000,35100,35100,35100,35100,0
20230907,185600,16004626000,35100,35100,35100,35100,0
20230907,185500,16004626000,35100,35100,35100,35100,0
20230907,185400,16004626000,35100,35100,35100,35100,0
20230907,185300,16004626000,35100,35100,35100,35100,0
20230907,185200,16004626000,35100,35100,35100,35100,0
20230907,185100,16004626000,35100,35100,35100,35100,0
20230907,185000,16004626000,35100,35100,35100,35100,0
20230907,184900,16004626000,35100,35100,35100,35100,0
20230907,184800,16004626000,35100,35100,35100,35100,0
20230907,184700,16004626000,35100,35100,35100,35100,35202
20230907,184600,16004626000,35100,35100,35100,35100,0
20230907,184500,16004626000,35100,35100,35100,35100,0
20230907,184400,16004626000,35100,35100,35100,35100,0
20230907,184300,16004626000,35100,35100,35100,35100,0
20230907,184200,16004626000,35100,35100,35100,35100,0
20230907,184100,16004626000,35100,35100,35100,35100,0
20230907,184000,16004626000,35100,35100,35100,35100,0
20230907,183900,16004626000,35100,35100,35100,35100,0
20230907,183800,16004626000,35100,35100,35100,35100,0
20230907,183700,16004626000,35100,35100,35100,35100,0
20230907,183600,16004626000,35100,35100,35100,35100,0
20230907,183500,16004626000,35100,35100,35100,35100,0
20230907,183400,16004626000,35100,35100,35100,35100,0
20230907,183300,16004626000,35100,35100,35100,35100,0
20230907,183200,16004626000,35100,35100,35100,35100,0
20230907,183100,16004626000,35100,35100,35100,35100,0
20230907,183000,16004626000,35100,35100,35100,35100,0
20230907,182900,16004626000,35100,35100,35100,35100,0
20230907,182800,16004626000,35100,35100,35100,35100,0
20230907,182700,16004626000,35100,35100,35100,35100,0
20230907,182600,16004626000,35100,35100,35100,35100,0
20230907,182500,16004626000,35100,35100,35100,35100,0
20230907,182400,16004626000,35100,35100,35100,35100,0
20230907,182300,16004626000,35100,35100,35100,35100,0
20230907,182200,16004626000,35100,35100,35100,35100,0
20230907,182100,16004626000,35100,35100,35100,35100,0
20230907,182000,16004626000,35100,35100,35100,35100,0
20230907,181900,16004626000,35100,35100,35100,35100,0
20230907,181800,16004626000,35100,35100,35100,35100,0
20230907,181700,16004626000,35100,35100,35100,35100,35202
20230907,181600,16004626000,35100,35100,35100,35100,0
20230907,181500,16004626000,35100,35100,35100,35100,0
20230907,181400,16004626000,35100,35100,35100,35100,0
20230907,181300,16004626000,35100,35100,35100,35100,0
20230907,181200,16004626000,35100,35100,35100,35100,0
20230907,181100,16004626000,35100,35100,35100,35100,0
20230907,181000,16004626000,35100,35100,35100,35100,0
20230907,180900,16004626000,35100,35100,35100,35100,0
20230907,180800,16004626000,35100,35100,35100,35100,0
20230907,180700,16004626000,35100,35100,35100,35100,0
20230907,180600,16004626000,35100,35100,35100,35100,0
20230907,180500,16004626000,35100,35100,35100,35100,0
20230907,180400,16004626000,35100,35100,35100,35100,0
20230907,180300,16004626000,35100,35100,35100,35100,0
20230907,180200,16004626000,35100,35100,35100,35100,0
20230907,180100,16004626000,35100,35100,35100,35100,0
20230907,180000,16004626000,35100,35100,35100,35100,0
20230907,175900,16004626000,35100,35100,35100,35100,0
20230907,175800,16004626000,35100,35100,35100,35100,0
20230907,175700,16004626000,35100,35100,35100,35100,0
20230907,175600,16004626000,35100,35100,35100,35100,0
20230907,175500,16004626000,35100,35100,35100,35100,0
20230907,175400,16004626000,35100,35100,35100,35100,0
20230907,175300,16004626000,35100,35100,35100,35100,0
20230907,175200,16004626000,35100,35100,35100,35100,0
20230907,175100,16004626000,35100,35100,35100,35100,0
20230907,175000,16004626000,35100,35100,35100,35100,0
20230907,174900,16004626000,35100,35100,35100,35100,0
20230907,174800,16004626000,35100,35100,35100,35100,0
20230907,174700,16004626000,35100,35100,35100,35100,35202
20230907,174600,16004626000,35100,35100,35100,35100,0
20230907,174500,16004626000,35100,35100,35100,35100,0
20230907,174400,16004626000,35100,35100,35100,35100,0
20230907,174300,16004626000,35100,35100,35100,35100,0
20230907,174200,16004626000,35100,35100,35100,35100,0
20230907,174100,16004626000,35100,35100,35100,35100,0
20230907,174000,16004626000,35100,35100,35100,35100,0
20230907,173900,16004626000,35100,35100,35100,35100,0
20230907,173800,16004626000,35100,35100,35100,35100,0
20230907,173700,16004626000,35100,35100,35100,35100,0
20230907,173600,16004626000,35100,35100,35100,35100,0
20230907,173500,16004626000,35100,35100,35100,35100,0
20230907,173400,16004626000,35100,35100,35100,35100,0
20230907,173300,16004626000,35100,35100,35100,35100,0
20230907,173200,16004626000,35100,35100,35100,35100,0
20230907,173100,16004626000,35100,35100,35100,35100,0
20230907,173000,16004626000,35100,35100,35100,35100,0
20230907,172900,16004626000,35100,35100,35100,35100,0
20230907,172800,16004626000,35100,35100,35100,35100,0
20230907,172700,16004626000,35100,35100,35100,35100,0
20230907,172600,16004626000,35100,35100,35100,35100,0
20230907,172500,16004626000,35100,35100,35100,35100,0
20230907,172400,16004626000,35100,35100,35100,35100,0
20230907,172300,16004626000,35100,35100,35100,35100,0
20230907,172200,16004626000,35100,35100,35100,35100,0
20230907,172100,16004626000,35100,35100,35100,35100,0
20230907,172000,16004626000,35100,35100,35100,35100,0
20230907,171900,16004626000,35100,35100,35100,35100,0
20230907,171800,16004626000,35100,35100,35100,35100,0
20230907,171700,16004626000,35100,35100,35100,35100,35202
20230907,171600,16004626000,35100,35100,35100,35100,0
20230907,171500,16004626000,35100,35100,35100,35100,0
20230907,171400,16004626000,35100,35100,35100,35100,0
20230907,171300,16004626000,35100,35100,35100,35100,0
20230907,171200,16004626000,35100,35100,35100,35100,0
20230907,171100,16004626000,35100,35100,35100,35100,0
20230907,171000,16004626000,35100,35100,35100,35100,0
20230907,170900,16004626000,35100,35100,35100,35100,0
20230907,170800,16004626000,35100,35100,35100,35100,0
20230907,170700,16004626000,35100,35100,35100,35100,0
20230907,170600,16004626000,35100,35100,35100,35100,0
20230907,170500,16004626000,35100,35100,35100,35100,0
20230907,170400,16004626000,35100,35100,35100,35100,0
20230907,170300,16004626000,35100,35100,35100,35100,0
20230907,170200,16004626000,35100,35100,35100,35100,0
20230907,170100,16004626000,35100,35100,35100,35100,0
20230907,170000,16004626000,35100,35100,35100,35100,0
20230907,165900,16004626000,35100,35100,35100,35100,0
20230907,165800,16004626000,35100,35100,35100,35100,0
20230907,165700,16004626000,35100,35100,35100,35100,0
20230907,165600,16004626000,35100,35100,35100,35100,0
20230907,165500,16004626000,35100,35100,35100,35100,0
20230907,165400,16004626000,35100,35100,35100,35100,0
20230907,165300,16004626000,35100,35100,35100,35100,0
20230907,165200,16004626000,35100,35100,35100,35100,0
20230907,165100,16004626000,35100,35100,35100,35100,0
20230907,165000,16004626000,35100,35100,35100,35100,0
20230907,164900,16004626000,35100,35100,35100,35100,0
20230907,164800,16004626000,35100,35100,35100,35100,0
20230907,164700,16004626000,35100,35100,35100,35100,35202
20230907,164600,16004626000,35100,35100,35100,35100,0
20230907,164500,16004626000,35100,35100,35100,35100,0
20230907,164400,16004626000,35100,35100,35100,35100,0
20230907,164300,16004626000,35100,35100,35100,35100,0
20230907,164200,16004626000,35100,35100,35100,35100,0
20230907,164100,16004626000,35100,35100,35100,35100,0
20230907,164000,16004626000,35100,35100,35100,35100,0
20230907,163900,16004626000,35100,35100,35100,35100,0
20230907,163800,16004626000,35100,35100,35100,35100,0
20230907,163700,16004626000,35100,35100,35100,35100,0
20230907,163600,16004626000,35100,35100,35100,35100,0
20230907,163500,16004626000,35100,35100,35100,35100,0
20230907,163400,16004626000,35100,35100,35100,35100,0
20230907,163300,16004626000,35100,35100,35100,35100,0
20230907,163200,16004626000,35100,35100,35100,35100,0
20230907,163100,16004626000,35100,35100,35100,35100,0
20230907,163000,16004626000,35100,35100,35100,35100,0
20230907,162900,16004626000,35100,35100,35100,35100,0
20230907,162800,16004626000,35100,35100,35100,35100,0
20230907,162700,16004626000,35100,35100,35100,35100,0
20230907,162600,16004626000,35100,35100,35100,35100,0
20230907,162500,16004626000,35100,35100,35100,35100,0
20230907,162400,16004626000,35100,35100,35100,35100,0
20230907,162300,16004626000,35100,35100,35100,35100,0
20230907,162200,16004626000,35100,35100,35100,35100,0
20230907,162100,16004626000,35100,35100,35100,35100,0
20230907,162000,16004626000,35100,35100,35100,35100,0
20230907,161900,16004626000,35100,35100,35100,35100,0
20230907,161800,16004626000,35100,35100,35100,35100,0
20230907,161700,16004626000,35100,35100,35100,35100,35202
20230907,161600,16004626000,35100,35100,35100,35100,0
20230907,161500,16004626000,35100,35100,35100,35100,0
20230907,161400,16004626000,35100,35100,35100,35100,0
20230907,161300,16004626000,35100,35100,35100,35100,0
20230907,161200,16004626000,35100,35100,35100,35100,0
20230907,161100,16004626000,35100,35100,35100,35100,0
20230907,161000,16004626000,35100,35100,35100,35100,0
20230907,160900,16004626000,35100,35100,35100,35100,0
20230907,160800,16004626000,35100,35100,35100,35100,0
20230907,160700,16004626000,35100,35100,35100,35100,0
20230907,160600,16004626000,35100,35100,35100,35100,0
20230907,160500,16004626000,35100,35100,35100,35100,0
20230907,160400,16004626000,35100,35100,35100,35100,0
20230907,160300,16004626000,35100,35100,35100,35100,0
20230907,160200,16004626000,35100,35100,35100,35100,0
20230907,160100,16004626000,35100,35100,35100,35100,0
20230907,160000,16004626000,35100,35100,35100,35100,0
20230907,155900,16004626000,35100,35100,35100,35100,0
20230907,155800,16004626000,35100,35100,35100,35100,0
20230907,155700,16004626000,35100,35100,35100,35100,0
20230907,155600,16004626000,35100,35100,35100,35100,0
20230907,155500,16004626000,35100,35100,35100,35100,0
20230907,155400,16004626000,35100,35100,35100,35100,0
20230907,155300,16004626000,35100,35100,35100,35100,0
20230907,155200,16004626000,35100,35100,35100,35100,0
20230907,155100,16004626000,35100,35100,35100,35100,0
20230907,155000,16004626000,35100,35100,35100,35100,0
20230907,154900,16004626000,35100,35100,35100,35100,0
20230907,154800,16004626000,35100,35100,35100,35100,0
20230907,154700,16004626000,35100,35100,35100,35100,35202
20230907,154600,16004626000,35100,35100,35100,35100,0
20230907,154500,16004626000,35100,35100,35100,35100,0
20230907,154400,16004626000,35100,35100,35100,35100,0
20230907,154300,16004626000,35100,35100,35100,35100,0
20230907,154200,16004626000,35100,35100,35100,35100,0
20230907,154100,16004626000,35100,35100,35100,35100,0
20230907,154000,16004626000,35100,35100,35100,35100,0
20230907,153900,16004626000,35100,35100,35100,35100,0
20230907,153800,16004626000,35100,35100,35100,35100,0
20230907,153700,16004626000,35100,35100,35100,35100,0
20230907,153600,16004626000,35100,35100,35100,35100,0
20230907,153500,16004626000,35100,35100,35100,35100,0
20230907,153400,16004626000,35100,35100,35100,35100,0
20230907,153300,16004626000,35100,35100,35100,35100,0
20230907,153200,16004626000,35100,35100,35100,35100,0
20230907,153100,16004626000,35100,35100,35100,35100,0
20230907,153000,16004626000,35100,35100,35100,35100,35202
20230907,152900,14769035800,34900,34900,34900,34900,0
20230907,152800,14769035800,34900,34900,34900,34900,0
20230907,152700,14769035800,34900,34900,34900,34900,0
20230907,152600,14769035800,34900,34900,34900,34900,0
20230907,152500,14769035800,34900,34900,34900,34900,0
20230907,152400,14769035800,34900,34900,34900,34900,0
20230907,152300,14769035800,34900,34900,34900,34900,0
20230907,152200,14769035800,34900,34900,34900,34900,0
20230907,152100,14769035800,34900,34900,34900,34900,0
20230907,152000,14769035800,34900,34900,34900,34900,0
20230907,151900,14769035800,34900,34850,34900,34800,1288
20230907,151800,14724141500,34850,34800,34850,34800,2150
20230907,151700,14649234850,34850,34800,34850,34800,1029
20230907,151600,14613385150,34800,34850,34850,34800,3152
20230907,151500,14503559050,34850,34800,34850,34800,579
20230907,151400,14483389500,34800,34850,34850,34800,706
20230907,151300,14458792750,34800,34750,34850,34750,2300
20230907,151200,14378751450,34750,34750,34800,34750,790
20230907,151100,14351296750,34800,34750,34800,34750,823
20230907,151000,14322661450,34750,34800,34800,34750,209
20230907,150900,14315391450,34750,34750,34800,34750,278
20230907,150800,14305727050,34750,34850,34850,34750,2025
20230907,150700,14235341250,34750,34750,34800,34700,5029
20230907,150600,14060401550,34750,34750,34800,34750,2061
20230907,150500,13988779700,34800,34750,34800,34750,1432
20230907,150400,13938978300,34800,34700,34800,34700,914
20230907,150300,13907219450,34700,34750,34800,34700,3388
20230907,150200,13789515750,34750,34800,34800,34750,1996
20230907,150100,13720140400,34750,34750,34800,34750,415
20230907,150000,13705710950,34750,34750,34800,34750,347
20230907,145900,13693644400,34750,34750,34800,34750,308
20230907,145800,13682935250,34800,34750,34800,34750,667
20230907,145700,13659744150,34800,34800,34800,34750,806
20230907,145600,13631731750,34750,34750,34800,34750,1500
20230907,145500,13579602150,34750,34750,34800,34750,347
20230907,145400,13567535400,34800,34750,34800,34750,332
20230907,145300,13555995900,34800,34800,34800,34750,337
20230907,145200,13544278350,34800,34750,34800,34750,620
20230907,145100,13522729900,34750,34800,34800,34750,313
20230907,145000,13511846800,34800,34750,34800,34750,261
20230907,144900,13502770750,34750,34800,34800,34750,355
20230907,144800,13490429450,34800,34750,34800,34750,188
20230907,144700,13483891300,34750,34800,34800,34750,266
20230907,144600,13474643600,34750,34750,34800,34750,882
20230907,144500,13443976550,34750,34850,34850,34750,335
20230907,144400,13432322650,34800,34800,34850,34800,164
20230907,144300,13426614000,34800,34850,34850,34800,529
20230907,144200,13408202300,34800,34800,34800,34800,447
20230907,144100,13392646700,34800,34800,34850,34800,1831
20230907,144000,13328924800,34800,34800,34850,34800,4591
20230907,143900,13169154650,34850,34800,34850,34800,305
20230907,143800,13158534100,34850,34800,34850,34800,2375
20230907,143700,13075854300,34800,34850,34900,34800,5708
20230907,143600,12876933050,34800,34850,34850,34800,427
20230907,143500,12862068600,34850,34800,34850,34800,513
20230907,143400,12844204000,34800,34850,34850,34800,1872
20230907,143300,12778992500,34800,34800,34850,34800,575
20230907,143200,12758971950,34850,34850,34850,34800,405
20230907,143100,12744861750,34800,34850,34850,34800,638
20230907,143000,12722654150,34850,34850,34850,34800,228
20230907,142900,12714715850,34800,34800,34850,34800,1186
20230907,142800,12673438200,34800,34850,34850,34800,1033
20230907,142700,12637483650,34850,34800,34850,34800,442
20230907,142600,12622093450,34850,34800,34850,34800,2048
20230907,142500,12550809050,34800,34800,34850,34800,502
20230907,142400,12533325300,34850,34850,34850,34800,641
20230907,142300,12511012950,34850,34850,34850,34800,2729
20230907,142200,12416028200,34850,34850,34850,34800,384
20230907,142100,12402650850,34800,34800,34850,34800,399
20230907,142000,12388750850,34850,34800,34850,34800,574
20230907,141900,12368765750,34850,34850,34850,34750,240
20230907,141800,12360412550,34850,34800,34850,34750,1992
20230907,141700,12291101200,34800,34750,34800,34750,744
20230907,141600,12265221750,34800,34800,34800,34750,931
20230907,141500,12232833950,34750,34800,34800,34750,179
20230907,141400,12226609300,34800,34800,34800,34750,383
20230907,141300,12213292450,34800,34750,34800,34750,422
20230907,141200,12198627450,34800,34850,34850,34750,2956
20230907,141100,12095778150,34850,34850,34950,34800,9857
20230907,141000,11752123400,34800,34800,34800,34750,1899
20230907,140900,11686040600,34750,34750,34800,34750,570
20230907,140800,11666225600,34800,34750,34800,34750,464
20230907,140700,11650081900,34750,34750,34800,34700,618
20230907,140600,11628605350,34750,34800,34800,34700,266
20230907,140500,11619360650,34800,34750,34800,34700,351
20230907,140400,11607162100,34750,34700,34750,34700,582
20230907,140300,11586940750,34700,34750,34750,34700,282
20230907,140200,11577148600,34700,34750,34750,34700,974
20230907,140100,11543321850,34700,34700,34750,34700,420
20230907,140000,11528743400,34750,34800,34800,34700,955
20230907,135900,11495562150,34750,34800,34800,34750,251
20230907,135800,11486834950,34800,34750,34800,34750,526
20230907,135700,11468548250,34750,34800,34800,34750,326
20230907,135600,11457213300,34800,34800,34800,34750,584
20230907,135500,11436912700,34800,34750,34800,34750,195
20230907,135400,11430131450,34800,34750,34800,34750,495
20230907,135300,11412923700,34750,34800,34800,34750,316
20230907,135200,11401932150,34750,34800,34850,34750,632
20230907,135100,11379938650,34800,34800,34850,34800,443
20230907,135000,11364509950,34800,34800,34850,34800,322
20230907,134900,11353295550,34850,34750,34850,34750,914
20230907,134800,11321492600,34800,34800,34800,34750,294
20230907,134700,11311264750,34800,34800,34800,34750,414
20230907,134600,11296870350,34800,34750,34800,34750,296
20230907,134500,11286580650,34800,34800,34800,34750,251
20230907,134400,11277853700,34750,34750,34800,34750,849
20230907,134300,11248344600,34750,34750,34800,34750,224
20230907,134200,11240559950,34750,34750,34800,34750,659
20230907,134100,11217652500,34800,34850,34850,34800,541
20230907,134000,11198814850,34800,34850,34850,34800,465
20230907,133900,11182623350,34800,34800,34850,34750,1993
20230907,133800,11113265200,34750,34800,34800,34750,281
20230907,133700,11103497000,34750,34750,34800,34750,975
20230907,133600,11069614250,34800,34750,34800,34750,1024
20230907,133500,11034022200,34800,34750,34800,34750,627
20230907,133400,11012213000,34750,34750,34800,34750,689
20230907,133300,10988256500,34750,34800,34800,34750,493
20230907,133200,10971114650,34800,34800,34800,34750,266
20230907,133100,10961860350,34750,34750,34800,34750,274
20230907,133000,10952337250,34750,34750,34800,34750,318
20230907,132900,10941283600,34800,34700,34800,34700,741
20230907,132800,10915531800,34800,34750,34800,34700,1089
20230907,132700,10877692200,34700,34800,34800,34700,592
20230907,132600,10857139300,34750,34700,34750,34700,268
20230907,132500,10847829050,34700,34700,34750,34700,1623
20230907,132400,10791435900,34700,34750,34750,34700,1699
20230907,132300,10732468650,34700,34700,34750,34700,834
20230907,132200,10703498050,34700,34750,34750,34700,543
20230907,132100,10684644450,34750,34700,34750,34700,280
20230907,132000,10674921750,34700,34750,34750,34700,298
20230907,131900,10664574200,34700,34700,34750,34700,343
20230907,131800,10652671950,34700,34700,34750,34700,386
20230907,131700,10639272100,34700,34750,34750,34700,577
20230907,131600,10619248650,34750,34700,34750,34700,363
20230907,131500,10606649450,34700,34750,34750,34700,357
20230907,131400,10594258800,34750,34700,34750,34700,196
20230907,131300,10587456950,34700,34750,34750,34700,341
20230907,131200,10575623700,34750,34800,34800,34700,3026
20230907,131100,10470508700,34750,34750,34800,34750,310
20230907,131000,10459735400,34800,34800,34800,34750,133
20230907,130900,10455110900,34750,34800,34800,34750,323
20230907,130800,10443883200,34750,34800,34800,34750,313
20230907,130700,10432991300,34750,34750,34800,34750,368
20230907,130600,10420200250,34750,34750,34750,34750,200
20230907,130500,10413250250,34750,34750,34800,34750,452
20230907,130400,10397543000,34750,34800,34800,34750,470
20230907,130300,10381202350,34750,34750,34800,34750,809
20230907,130200,10353089550,34750,34750,34800,34750,1128
20230907,130100,10313870100,34800,34750,34800,34750,237
20230907,130000,10305631700,34750,34750,34800,34750,740
20230907,125900,10279905500,34750,34700,34750,34700,1370
20230907,125800,10232300700,34750,34750,34750,34700,366
20230907,125700,10219590450,34700,34750,34750,34700,87
20230907,125600,10216568950,34750,34700,34750,34700,398
20230907,125500,10202750500,34700,34700,34750,34700,2287
20230907,125400,10123389150,34750,34700,34750,34700,767
20230907,125300,10096767350,34750,34700,34750,34700,197
20230907,125200,10089931250,34750,34750,34750,34700,102
20230907,125100,10086389150,34750,34750,34750,34700,674
20230907,125000,10062977250,34750,34750,34750,34700,58
20230907,124900,10060962900,34700,34650,34700,34650,1745
20230907,124800,10000426900,34700,34700,34750,34650,3634
20230907,124700,9874326750,34700,34700,34750,34700,669
20230907,124600,9851086400,34700,34700,34750,34700,354
20230907,124500,9838798900,34750,34750,34750,34700,165
20230907,124400,9833071600,34750,34700,34750,34700,622
20230907,124300,9811474250,34700,34700,34750,34700,776
20230907,124200,9784542100,34750,34700,34750,34700,540
20230907,124100,9765800950,34750,34750,34750,34700,129
20230907,124000,9761321550,34750,34800,34800,34700,1296
20230907,123900,9716294500,34750,34750,34800,34750,136
20230907,123800,9711567800,34750,34750,34750,34750,831
20230907,123700,9682690550,34750,34750,34750,34750,22
20230907,123600,9681926050,34800,34750,34800,34750,293
20230907,123500,9671742500,34750,34750,34800,34750,287
20230907,123400,9661767650,34750,34750,34800,34750,538
20230907,123300,9643070850,34800,34750,34800,34750,215
20230907,123200,9635596350,34750,34800,34800,34750,198
20230907,123100,9628714800,34800,34800,34800,34750,385
20230907,123000,9615326250,34800,34850,34850,34750,1188
20230907,122900,9573944800,34800,34800,34850,34800,671
20230907,122800,9550593300,34800,34800,34800,34750,1217
20230907,122700,9508244000,34750,34750,34800,34750,65
20230907,122600,9505982200,34800,34750,34800,34750,908
20230907,122500,9474414400,34700,34750,34800,34700,335
20230907,122400,9462775900,34750,34800,34800,34700,874
20230907,122300,9432408100,34750,34800,34800,34750,605
20230907,122200,9411379650,34800,34750,34800,34750,239
20230907,122100,9403074300,34800,34750,34800,34750,239
20230907,122000,9394765350,34750,34750,34800,34750,310
20230907,121900,9383991800,34750,34800,34800,34750,67
20230907,121800,9381663350,34800,34800,34800,34750,255
20230907,121700,9372799100,34750,34800,34800,34750,314
20230907,121600,9361879300,34800,34800,34800,34750,114
20230907,121500,9357913100,34750,34800,34800,34750,292
20230907,121400,9347766050,34750,34750,34750,34700,156
20230907,121300,9342345250,34800,34800,34800,34700,1400
20230907,121200,9293696600,34800,34800,34800,34750,127
20230907,121100,9289280250,34800,34750,34800,34700,1012
20230907,121000,9254112550,34750,34800,34800,34750,843
20230907,120900,9224817750,34800,34750,34800,34750,649
20230907,120800,9202264450,34800,34800,34800,34750,905
20230907,120700,9170772300,34800,34800,34800,34800,1101
20230907,120600,9132457500,34800,34800,34850,34750,2996
20230907,120500,9028202400,34800,34850,34850,34800,319
20230907,120400,9017091250,34800,34850,34850,34800,246
20230907,120300,9008529950,34850,34800,34850,34800,223
20230907,120200,9000766950,34850,34850,34850,34850,433
20230907,120100,8985676900,34850,34850,34900,34850,211
20230907,120000,8978323050,34850,34800,34850,34800,486
20230907,115900,8961393400,34800,34850,34850,34800,136
20230907,115800,8956658200,34850,34850,34850,34800,421
20230907,115700,8942001600,34800,34800,34850,34800,257
20230907,115600,8933053050,34800,34850,34900,34800,210
20230907,115500,8925739050,34800,34850,34850,34800,345
20230907,115400,8913728850,34800,34800,34850,34800,346
20230907,115300,8901681500,34800,34800,34850,34800,416
20230907,115200,8887199550,34850,34800,34900,34800,436
20230907,115100,8872013300,34850,34850,34850,34800,934
20230907,115000,8839474800,34850,34850,34850,34800,206
20230907,114900,8832301100,34800,34800,34850,34800,423
20230907,114800,8817578650,34800,34850,34850,34800,617
20230907,114700,8796101000,34800,34850,34850,34800,498
20230907,114600,8778749600,34850,34900,34900,34850,865
20230907,114500,8748601000,34900,34900,34900,34850,321
20230907,114400,8737410950,34850,34850,34900,34850,237
20230907,114300,8729151450,34900,34900,34900,34850,324
20230907,114200,8717847850,34900,34850,34900,34850,642
20230907,114100,8695470600,34850,34850,34900,34850,628
20230907,114000,8673561600,34900,34900,34950,34900,466
20230907,113900,8657296850,34900,34900,34950,34900,264
20230907,113800,8648083100,34900,34950,34950,34900,637
20230907,113700,8625839000,34900,34900,34900,34900,361
20230907,113600,8613240100,34900,34900,34950,34900,489
20230907,113500,8596171100,34900,34900,34950,34900,957
20230907,113400,8562770300,34900,34950,34950,34900,1147
20230907,113300,8522734950,34950,34950,34950,34900,425
20230907,113200,8507898300,34950,34900,34950,34900,150
20230907,113100,8502661850,34950,34900,34950,34900,216
20230907,113000,8495121400,34900,34950,34950,34900,584
20230907,112900,8474716500,34900,34900,34950,34900,116
20230907,112800,8470668050,34900,34950,34950,34900,194
20230907,112700,8463895950,34950,34900,34950,34900,390
20230907,112600,8450280150,34900,34900,34950,34900,817
20230907,112500,8421766800,34900,34950,34950,34900,965
20230907,112400,8388083750,34950,34950,34950,34900,184
20230907,112300,8381660100,34950,34950,34950,34900,512
20230907,112200,8363784750,34950,34950,34950,34900,277
20230907,112100,8354111400,34900,34950,34950,34900,275
20230907,112000,8344506050,34950,34900,34950,34900,291
20230907,111900,8334344300,34900,34900,34950,34900,347
20230907,111800,8322232350,34950,34950,34950,34900,210
20230907,111700,8314899300,34950,34950,35000,34900,172
20230907,111600,8308887900,34900,34950,34950,34900,736
20230907,111500,8283172200,34950,34900,34950,34900,1329
20230907,111400,8236736050,34900,34900,34950,34900,315
20230907,111300,8225742400,34900,34950,34950,34900,557
20230907,111200,8206301550,34950,34950,35000,34850,3110
20230907,111100,8097741850,34950,34950,35000,34950,437
20230907,111000,8082466600,34950,35000,35000,34900,2433
20230907,110900,7997432050,34950,34950,35000,34950,263
20230907,110800,7988239800,35000,35050,35050,34950,549
20230907,110700,7969035600,35000,35000,35050,35000,220
20230907,110600,7961334950,35000,35050,35050,35000,297
20230907,110500,7950938100,35050,35050,35050,35000,375
20230907,110400,7937802700,35050,35050,35050,35000,972
20230907,110300,7903775300,35050,35000,35050,35000,354
20230907,110200,7891377650,35050,35050,35050,35000,761
20230907,110100,7864713850,35050,35000,35050,35000,727
20230907,110000,7839239400,35000,35000,35050,34950,1696
20230907,105900,7779876350,35000,34900,35000,34900,2627
20230907,105800,7688059750,34900,34950,34950,34900,952
20230907,105700,7654833600,34900,34950,34950,34900,556
20230907,105600,7635417950,34900,34900,34950,34900,315
20230907,105500,7624424200,34900,34900,34950,34900,458
20230907,105400,7608437000,34900,34950,34950,34900,671
20230907,105300,7585007600,34900,34900,34950,34850,1177
20230907,105200,7543933500,34900,34900,34900,34850,538
20230907,105100,7525162550,34900,34800,34900,34800,5195
20230907,105000,7344253050,34800,34750,34800,34750,271
20230907,104900,7334828500,34800,34800,34800,34750,220
20230907,104800,7327180400,34800,34750,34800,34750,169
20230907,104700,7321306500,34750,34750,34800,34750,409
20230907,104600,7307086000,34750,34800,34800,34750,559
20230907,104500,7287650500,34800,34750,34800,34750,722
20230907,104400,7262557150,34800,34750,34800,34750,597
20230907,104300,7241789400,34800,34800,34850,34750,577
20230907,104200,7221717200,34850,34750,34850,34750,1731
20230907,104100,7161486200,34750,34800,34800,34750,287
20230907,104000,7151509300,34800,34650,34800,34650,1545
20230907,103900,7097851000,34650,34750,34750,34650,715
20230907,103800,7073053450,34750,34650,34750,34650,1794
20230907,103700,7010817000,34650,34600,34650,34600,3716
20230907,103600,6882106450,34600,34650,34650,34600,498
20230907,103500,6864866700,34650,34650,34700,34650,3036
20230907,103400,6759664300,34650,34700,34750,34650,3822
20230907,103300,6627086400,34700,34700,34750,34700,449
20230907,103200,6611498450,34700,34800,34800,34700,3299
20230907,103100,6496856450,34800,34850,34850,34800,914
20230907,103000,6465046700,34850,34800,34850,34750,1595
20230907,102900,6409546850,34800,34850,34850,34800,4334
20230907,102800,6258722500,34850,34850,34900,34800,1533
20230907,102700,6205297900,34850,34900,34950,34800,16143
20230907,102600,5642714950,34900,34950,34950,34900,4133
20230907,102500,5498466050,34950,34950,34950,34900,1685
20230907,102400,5439632550,34950,34900,34950,34900,237
20230907,102300,5431353000,34950,34950,34950,34900,534
20230907,102200,5412691650,34950,34950,34950,34900,550
20230907,102100,5393487400,34950,34950,34950,34900,711
20230907,102000,5368664000,34950,34900,34950,34900,931
20230907,101900,5336156900,34900,34900,34950,34900,2411
20230907,101800,5251972050,34950,34900,34950,34900,2209
20230907,101700,5174837300,34950,34950,35000,34900,4387
20230907,101600,5021506450,34950,34950,35000,34950,818
20230907,101500,4992907750,34950,35000,35000,34950,325
20230907,101400,4981543600,35000,35000,35050,34950,12047
20230907,101300,4559916650,35000,35050,35050,35000,1579
20230907,101200,4504640050,35050,35050,35100,35000,429
20230907,101100,4489609400,35050,35050,35050,35050,319
20230907,101000,4478428450,35100,35050,35100,35000,137
20230907,100900,4473627900,35100,35000,35100,35000,776
20230907,100800,4446451050,35000,35050,35100,35000,1042
20230907,100700,4409953800,35050,35100,35100,35050,1368
20230907,100600,4362000700,35100,35100,35100,35050,599
20230907,100500,4340976650,35100,35100,35100,35050,296
20230907,100400,4330596400,35050,35050,35100,35000,873
20230907,100300,4299996100,35050,35050,35050,35000,267
20230907,100200,4290638050,35050,35050,35100,35000,687
20230907,100100,4266556400,35000,35050,35050,35000,462
20230907,100000,4250364800,35050,35050,35100,35000,1316
20230907,095900,4204246800,35050,35050,35100,35050,364
20230907,095800,4191486450,35050,35050,35100,35000,291
20230907,095700,4181294850,35050,35050,35100,35000,450
20230907,095600,4165519800,35050,35050,35050,35050,246
20230907,095500,4156897500,35100,35050,35100,35050,1481
20230907,095400,4104974350,35050,35050,35100,35050,740
20230907,095300,4079012300,35050,35100,35100,35000,856
20230907,095200,4049012100,35100,35050,35100,35000,1478
20230907,095100,3997224550,35100,35100,35100,35050,1746
20230907,095000,3936023300,35050,35050,35100,35050,332
20230907,094900,3924384950,35050,35100,35100,35050,319
20230907,094800,3913199850,35100,35100,35100,35050,806
20230907,094700,3884945300,35100,35100,35100,35050,568
20230907,094600,3865009300,35100,35150,35150,35100,134
20230907,094500,3860305850,35100,35100,35150,35100,656
20230907,094400,3837269900,35100,35150,35150,35050,555
20230907,094300,3817786350,35150,35100,35150,35100,485
20230907,094200,3800762450,35100,35150,35150,35100,1754
20230907,094100,3739128500,35150,35150,35250,35150,630
20230907,094000,3716964200,35250,35200,35300,35000,2291
20230907,093900,3636608700,35200,35250,35300,35100,1752
20230907,093800,3574977800,35250,35300,35300,35200,473
20230907,093700,3558302400,35250,35250,35300,35250,574
20230907,093600,3538063250,35300,35300,35350,35250,330
20230907,093500,3526415950,35350,35300,35350,35300,1014
20230907,093400,3490609100,35300,35400,35400,35250,940
20230907,093300,3457409700,35400,35100,35400,35100,7349
20230907,093200,3198485250,35100,35100,35100,35050,4566
20230907,093100,3038339850,35100,35050,35150,35050,709
20230907,093000,3013451200,35050,35050,35150,35050,862
20230907,092900,2983207150,35100,35100,35150,35050,4113
20230907,092800,2838954650,35100,35100,35150,35050,1286
20230907,092700,2793809900,35050,35250,35250,35050,3972
20230907,092600,2654125650,35200,35250,35250,35200,268
20230907,092500,2644684550,35250,35250,35300,35200,1468
20230907,092400,2592933750,35250,35250,35250,35200,397
20230907,092300,2578947500,35250,35250,35250,35200,1038
20230907,092200,2542358050,35250,35250,35250,35200,1636
20230907,092100,2484691400,35250,35200,35300,35200,3593
20230907,092000,2358034750,35200,35050,35200,35000,5968
20230907,091900,2148370050,35050,35050,35100,35000,1321
20230907,091800,2102074800,35050,35000,35050,35000,1851
20230907,091700,2037211950,35050,35050,35050,35000,783
20230907,091600,2009772850,35050,35000,35050,35000,1718
20230907,091500,1949587500,35050,35050,35100,35050,1426
20230907,091400,1899600150,35000,35000,35050,35000,662
20230907,091300,1876413450,35050,35050,35100,35000,942
20230907,091200,1843399100,35050,35050,35050,34950,2781
20230907,091100,1746033550,35000,35100,35100,34950,6493
20230907,091000,1518777950,35050,35200,35200,35050,2632
20230907,090900,1426389850,35200,35200,35200,35150,846
20230907,090800,1396639900,35150,35200,35200,35100,973
20230907,090700,1362441400,35200,35250,35250,35200,712
20230907,090600,1337367550,35250,35300,35300,35100,4055
20230907,090500,1194432150,35300,35000,35300,34950,5682
20230907,090400,994767300,35000,34900,35000,34850,5800
20230907,090300,792169300,34900,35100,35150,34850,5897
20230907,090200,585816700,35100,35200,35300,35050,4854
20230907,090100,415221850,35200,35200,35450,35100,1882
20230907,090000,348933900,35350,35650,35650,35100,9037