stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191400,14178725400,34850,34850,34850,34850,6151
20230912,191300,14178725400,34850,34850,34850,34850,0
20230912,191200,14178725400,34850,34850,34850,34850,0
20230912,191100,14178725400,34850,34850,34850,34850,0
20230912,191000,14178725400,34850,34850,34850,34850,0
20230912,190900,14178725400,34850,34850,34850,34850,0
20230912,190800,14178725400,34850,34850,34850,34850,0
20230912,190700,14178725400,34850,34850,34850,34850,0
20230912,190600,14178725400,34850,34850,34850,34850,0
20230912,190500,14178725400,34850,34850,34850,34850,0
20230912,190400,14178725400,34850,34850,34850,34850,0
20230912,190300,14178725400,34850,34850,34850,34850,0
20230912,190200,14178725400,34850,34850,34850,34850,0
20230912,190100,14178725400,34850,34850,34850,34850,0
20230912,190000,14178725400,34850,34850,34850,34850,0
20230912,185900,14178725400,34850,34850,34850,34850,0
20230912,185800,14178725400,34850,34850,34850,34850,0
20230912,185700,14178725400,34850,34850,34850,34850,0
20230912,185600,14178725400,34850,34850,34850,34850,0
20230912,185500,14178725400,34850,34850,34850,34850,0
20230912,185400,14178725400,34850,34850,34850,34850,0
20230912,185300,14178725400,34850,34850,34850,34850,0
20230912,185200,14178725400,34850,34850,34850,34850,0
20230912,185100,14178725400,34850,34850,34850,34850,0
20230912,185000,14178725400,34850,34850,34850,34850,0
20230912,184900,14178725400,34850,34850,34850,34850,0
20230912,184800,14178725400,34850,34850,34850,34850,0
20230912,184700,14178725400,34850,34850,34850,34850,0
20230912,184600,14178725400,34850,34850,34850,34850,0
20230912,184500,14178725400,34850,34850,34850,34850,0
20230912,184400,14178725400,34850,34850,34850,34850,6151
20230912,184300,14178725400,34850,34850,34850,34850,0
20230912,184200,14178725400,34850,34850,34850,34850,0
20230912,184100,14178725400,34850,34850,34850,34850,0
20230912,184000,14178725400,34850,34850,34850,34850,0
20230912,183900,14178725400,34850,34850,34850,34850,0
20230912,183800,14178725400,34850,34850,34850,34850,0
20230912,183700,14178725400,34850,34850,34850,34850,0
20230912,183600,14178725400,34850,34850,34850,34850,0
20230912,183500,14178725400,34850,34850,34850,34850,0
20230912,183400,14178725400,34850,34850,34850,34850,0
20230912,183300,14178725400,34850,34850,34850,34850,0
20230912,183200,14178725400,34850,34850,34850,34850,0
20230912,183100,14178725400,34850,34850,34850,34850,0
20230912,183000,14178725400,34850,34850,34850,34850,0
20230912,182900,14178725400,34850,34850,34850,34850,0
20230912,182800,14178725400,34850,34850,34850,34850,0
20230912,182700,14178725400,34850,34850,34850,34850,0
20230912,182600,14178725400,34850,34850,34850,34850,0
20230912,182500,14178725400,34850,34850,34850,34850,0
20230912,182400,14178725400,34850,34850,34850,34850,0
20230912,182300,14178725400,34850,34850,34850,34850,0
20230912,182200,14178725400,34850,34850,34850,34850,0
20230912,182100,14178725400,34850,34850,34850,34850,0
20230912,182000,14178725400,34850,34850,34850,34850,0
20230912,181900,14178725400,34850,34850,34850,34850,0
20230912,181800,14178725400,34850,34850,34850,34850,0
20230912,181700,14178725400,34850,34850,34850,34850,0
20230912,181600,14178725400,34850,34850,34850,34850,0
20230912,181500,14178725400,34850,34850,34850,34850,0
20230912,181400,14178725400,34850,34850,34850,34850,6151
20230912,181300,14178725400,34850,34850,34850,34850,0
20230912,181200,14178725400,34850,34850,34850,34850,0
20230912,181100,14178725400,34850,34850,34850,34850,0
20230912,181000,14178725400,34850,34850,34850,34850,0
20230912,180900,14178725400,34850,34850,34850,34850,0
20230912,180800,14178725400,34850,34850,34850,34850,0
20230912,180700,14178725400,34850,34850,34850,34850,0
20230912,180600,14178725400,34850,34850,34850,34850,0
20230912,180500,14178725400,34850,34850,34850,34850,0
20230912,180400,14178725400,34850,34850,34850,34850,0
20230912,180300,14178725400,34850,34850,34850,34850,0
20230912,180200,14178725400,34850,34850,34850,34850,0
20230912,180100,14178725400,34850,34850,34850,34850,0
20230912,180000,14178725400,34850,34850,34850,34850,0
20230912,175900,14178725400,34850,34850,34850,34850,0
20230912,175800,14178725400,34850,34850,34850,34850,0
20230912,175700,14178725400,34850,34850,34850,34850,0
20230912,175600,14178725400,34850,34850,34850,34850,0
20230912,175500,14178725400,34850,34850,34850,34850,0
20230912,175400,14178725400,34850,34850,34850,34850,0
20230912,175300,14178725400,34850,34850,34850,34850,0
20230912,175200,14178725400,34850,34850,34850,34850,0
20230912,175100,14178725400,34850,34850,34850,34850,0
20230912,175000,14178725400,34850,34850,34850,34850,0
20230912,174900,14178725400,34850,34850,34850,34850,0
20230912,174800,14178725400,34850,34850,34850,34850,0
20230912,174700,14178725400,34850,34850,34850,34850,0
20230912,174600,14178725400,34850,34850,34850,34850,0
20230912,174500,14178725400,34850,34850,34850,34850,0
20230912,174400,14178725400,34850,34850,34850,34850,6151
20230912,174300,14178725400,34850,34850,34850,34850,0
20230912,174200,14178725400,34850,34850,34850,34850,0
20230912,174100,14178725400,34850,34850,34850,34850,0
20230912,174000,14178725400,34850,34850,34850,34850,0
20230912,173900,14178725400,34850,34850,34850,34850,0
20230912,173800,14178725400,34850,34850,34850,34850,0
20230912,173700,14178725400,34850,34850,34850,34850,0
20230912,173600,14178725400,34850,34850,34850,34850,0
20230912,173500,14178725400,34850,34850,34850,34850,0
20230912,173400,14178725400,34850,34850,34850,34850,0
20230912,173300,14178725400,34850,34850,34850,34850,0
20230912,173200,14178725400,34850,34850,34850,34850,0
20230912,173100,14178725400,34850,34850,34850,34850,0
20230912,173000,14178725400,34850,34850,34850,34850,0
20230912,172900,14178725400,34850,34850,34850,34850,0
20230912,172800,14178725400,34850,34850,34850,34850,0
20230912,172700,14178725400,34850,34850,34850,34850,0
20230912,172600,14178725400,34850,34850,34850,34850,0
20230912,172500,14178725400,34850,34850,34850,34850,0
20230912,172400,14178725400,34850,34850,34850,34850,0
20230912,172300,14178725400,34850,34850,34850,34850,0
20230912,172200,14178725400,34850,34850,34850,34850,0
20230912,172100,14178725400,34850,34850,34850,34850,0
20230912,172000,14178725400,34850,34850,34850,34850,0
20230912,171900,14178725400,34850,34850,34850,34850,0
20230912,171800,14178725400,34850,34850,34850,34850,0
20230912,171700,14178725400,34850,34850,34850,34850,0
20230912,171600,14178725400,34850,34850,34850,34850,0
20230912,171500,14178725400,34850,34850,34850,34850,0
20230912,171400,14178725400,34850,34850,34850,34850,6151
20230912,171300,14178725400,34850,34850,34850,34850,0
20230912,171200,14178725400,34850,34850,34850,34850,0
20230912,171100,14178725400,34850,34850,34850,34850,0
20230912,171000,14178725400,34850,34850,34850,34850,0
20230912,170900,14178725400,34850,34850,34850,34850,0
20230912,170800,14178725400,34850,34850,34850,34850,0
20230912,170700,14178725400,34850,34850,34850,34850,0
20230912,170600,14178725400,34850,34850,34850,34850,0
20230912,170500,14178725400,34850,34850,34850,34850,0
20230912,170400,14178725400,34850,34850,34850,34850,0
20230912,170300,14178725400,34850,34850,34850,34850,0
20230912,170200,14178725400,34850,34850,34850,34850,0
20230912,170100,14178725400,34850,34850,34850,34850,0
20230912,170000,14178725400,34850,34850,34850,34850,0
20230912,165900,14178725400,34850,34850,34850,34850,0
20230912,165800,14178725400,34850,34850,34850,34850,0
20230912,165700,14178725400,34850,34850,34850,34850,0
20230912,165600,14178725400,34850,34850,34850,34850,0
20230912,165500,14178725400,34850,34850,34850,34850,0
20230912,165400,14178725400,34850,34850,34850,34850,0
20230912,165300,14178725400,34850,34850,34850,34850,0
20230912,165200,14178725400,34850,34850,34850,34850,0
20230912,165100,14178725400,34850,34850,34850,34850,0
20230912,165000,14178725400,34850,34850,34850,34850,0
20230912,164900,14178725400,34850,34850,34850,34850,0
20230912,164800,14178725400,34850,34850,34850,34850,0
20230912,164700,14178725400,34850,34850,34850,34850,0
20230912,164600,14178725400,34850,34850,34850,34850,0
20230912,164500,14178725400,34850,34850,34850,34850,0
20230912,164400,14178725400,34850,34850,34850,34850,6151
20230912,164300,14178725400,34850,34850,34850,34850,0
20230912,164200,14178725400,34850,34850,34850,34850,0
20230912,164100,14178725400,34850,34850,34850,34850,0
20230912,164000,14178725400,34850,34850,34850,34850,0
20230912,163900,14178725400,34850,34850,34850,34850,0
20230912,163800,14178725400,34850,34850,34850,34850,0
20230912,163700,14178725400,34850,34850,34850,34850,0
20230912,163600,14178725400,34850,34850,34850,34850,0
20230912,163500,14178725400,34850,34850,34850,34850,0
20230912,163400,14178725400,34850,34850,34850,34850,0
20230912,163300,14178725400,34850,34850,34850,34850,0
20230912,163200,14178725400,34850,34850,34850,34850,0
20230912,163100,14178725400,34850,34850,34850,34850,0
20230912,163000,14178725400,34850,34850,34850,34850,0
20230912,162900,14178725400,34850,34850,34850,34850,0
20230912,162800,14178725400,34850,34850,34850,34850,0
20230912,162700,14178725400,34850,34850,34850,34850,0
20230912,162600,14178725400,34850,34850,34850,34850,0
20230912,162500,14178725400,34850,34850,34850,34850,0
20230912,162400,14178725400,34850,34850,34850,34850,0
20230912,162300,14178725400,34850,34850,34850,34850,0
20230912,162200,14178725400,34850,34850,34850,34850,0
20230912,162100,14178725400,34850,34850,34850,34850,0
20230912,162000,14178725400,34850,34850,34850,34850,0
20230912,161900,14178725400,34850,34850,34850,34850,0
20230912,161800,14178725400,34850,34850,34850,34850,0
20230912,161700,14178725400,34850,34850,34850,34850,0
20230912,161600,14178725400,34850,34850,34850,34850,0
20230912,161500,14178725400,34850,34850,34850,34850,0
20230912,161400,14178725400,34850,34850,34850,34850,6151
20230912,161300,14178725400,34850,34850,34850,34850,0
20230912,161200,14178725400,34850,34850,34850,34850,0
20230912,161100,14178725400,34850,34850,34850,34850,0
20230912,161000,14178725400,34850,34850,34850,34850,0
20230912,160900,14178725400,34850,34850,34850,34850,0
20230912,160800,14178725400,34850,34850,34850,34850,0
20230912,160700,14178725400,34850,34850,34850,34850,0
20230912,160600,14178725400,34850,34850,34850,34850,0
20230912,160500,14178725400,34850,34850,34850,34850,0
20230912,160400,14178725400,34850,34850,34850,34850,0
20230912,160300,14178725400,34850,34850,34850,34850,0
20230912,160200,14178725400,34850,34850,34850,34850,0
20230912,160100,14178725400,34850,34850,34850,34850,0
20230912,160000,14178725400,34850,34850,34850,34850,0
20230912,155900,14178725400,34850,34850,34850,34850,0
20230912,155800,14178725400,34850,34850,34850,34850,0
20230912,155700,14178725400,34850,34850,34850,34850,0
20230912,155600,14178725400,34850,34850,34850,34850,0
20230912,155500,14178725400,34850,34850,34850,34850,0
20230912,155400,14178725400,34850,34850,34850,34850,0
20230912,155300,14178725400,34850,34850,34850,34850,0
20230912,155200,14178725400,34850,34850,34850,34850,0
20230912,155100,14178725400,34850,34850,34850,34850,0
20230912,155000,14178725400,34850,34850,34850,34850,0
20230912,154900,14178725400,34850,34850,34850,34850,0
20230912,154800,14178725400,34850,34850,34850,34850,0
20230912,154700,14178725400,34850,34850,34850,34850,0
20230912,154600,14178725400,34850,34850,34850,34850,0
20230912,154500,14178725400,34850,34850,34850,34850,0
20230912,154400,14178725400,34850,34850,34850,34850,6151
20230912,154300,14178725400,34850,34850,34850,34850,0
20230912,154200,14178725400,34850,34850,34850,34850,0
20230912,154100,14178725400,34850,34850,34850,34850,0
20230912,154000,14178725400,34850,34850,34850,34850,0
20230912,153900,14178725400,34850,34850,34850,34850,0
20230912,153800,14178725400,34850,34850,34850,34850,0
20230912,153700,14178725400,34850,34850,34850,34850,0
20230912,153600,14178725400,34850,34850,34850,34850,0
20230912,153500,14178725400,34850,34850,34850,34850,0
20230912,153400,14178725400,34850,34850,34850,34850,0
20230912,153300,14178725400,34850,34850,34850,34850,0
20230912,153200,14178725400,34850,34850,34850,34850,0
20230912,153100,14178725400,34850,34850,34850,34850,0
20230912,153000,14178725400,34850,34850,34850,34850,6151
20230912,152900,13964363050,34900,34900,34900,34900,0
20230912,152800,13964363050,34900,34900,34900,34900,0
20230912,152700,13964363050,34900,34900,34900,34900,0
20230912,152600,13964363050,34900,34900,34900,34900,0
20230912,152500,13964363050,34900,34900,34900,34900,0
20230912,152400,13964363050,34900,34900,34900,34900,0
20230912,152300,13964363050,34900,34900,34900,34900,0
20230912,152200,13964363050,34900,34900,34900,34900,0
20230912,152100,13964363050,34900,34900,34900,34900,0
20230912,152000,13964363050,34900,34900,34900,34900,0
20230912,151900,13964363050,34900,34950,34950,34900,1080
20230912,151800,13926626450,34950,34900,34950,34900,362
20230912,151700,13913983000,34900,34900,34950,34900,1687
20230912,151600,13855098700,34900,34800,34900,34800,2110
20230912,151500,13781571600,34850,34850,34850,34800,1789
20230912,151400,13719281850,34850,34800,34850,34800,222
20230912,151300,13711548500,34850,34800,34850,34800,1107
20230912,151200,13673021400,34800,34800,34850,34800,546
20230912,151100,13654002950,34800,34800,34850,34750,3598
20230912,151000,13528796700,34750,34800,34800,34750,1505
20230912,150900,13476425950,34800,34750,34800,34750,387
20230912,150800,13462975500,34800,34800,34800,34750,220
20230912,150700,13455324450,34800,34850,34850,34750,966
20230912,150600,13421716300,34800,34850,34850,34800,493
20230912,150500,13404557950,34800,34800,34850,34800,167
20230912,150400,13398743900,34850,34850,34900,34850,2895
20230912,150300,13297848150,34900,34900,34900,34850,663
20230912,150200,13274736800,34900,34850,34900,34850,480
20230912,150100,13257993850,34900,34900,34900,34850,619
20230912,150000,13236398250,34900,34900,34900,34850,420
20230912,145900,13221751200,34850,34900,34900,34850,360
20230912,145800,13209188250,34850,34900,34900,34850,165
20230912,145700,13203433650,34900,34900,34900,34850,123
20230912,145600,13199141750,34850,34900,34900,34850,112
20230912,145500,13195236750,34850,34900,34900,34850,163
20230912,145400,13189551950,34850,34850,34900,34850,336
20230912,145300,13177840400,34900,34850,34900,34850,54
20230912,145200,13175956650,34900,34900,34900,34850,612
20230912,145100,13154626350,34900,34900,34900,34850,46
20230912,145000,13153021000,34900,34900,34900,34850,476
20230912,144900,13136429900,34850,34900,34900,34850,990
20230912,144800,13101926250,34900,34850,34900,34850,214
20230912,144700,13094466400,34900,34900,34900,34850,1134
20230912,144600,13054908900,34900,34900,34900,34850,84
20230912,144500,13051977800,34850,34900,34900,34850,601
20230912,144400,13031012900,34900,34850,34900,34850,1723
20230912,144300,12970881900,34900,34900,34900,34850,493
20230912,144200,12953679850,34850,34850,34900,34800,1513
20230912,144100,12900954100,34850,34750,34850,34750,7126
20230912,144000,12652963400,34750,34800,34800,34750,2968
20230912,143900,12549825200,34750,34750,34800,34750,284
20230912,143800,12539954350,34750,34750,34800,34750,223
20230912,143700,12532203250,34800,34800,34800,34750,423
20230912,143600,12517501800,34800,34800,34800,34750,773
20230912,143500,12490611400,34800,34800,34800,34750,590
20230912,143400,12470081750,34800,34750,34800,34750,361
20230912,143300,12457520250,34800,34800,34800,34800,90
20230912,143200,12454388250,34800,34800,34800,34750,600
20230912,143100,12433510700,34800,34750,34800,34750,297
20230912,143000,12423187550,34750,34750,34800,34700,4349
20230912,142900,12272161750,34800,34850,34850,34750,1603
20230912,142800,12216387200,34800,34850,34850,34800,83
20230912,142700,12213496450,34800,34800,34850,34800,306
20230912,142600,12202845800,34850,34850,34850,34800,493
20230912,142500,12185670750,34800,34850,34900,34800,1266
20230912,142400,12141548000,34850,34850,34900,34850,1368
20230912,142300,12093871450,34850,34900,34900,34850,328
20230912,142200,12082437850,34850,34900,34900,34850,108
20230912,142100,12078671350,34850,34850,34900,34800,748
20230912,142000,12052603300,34900,34900,34950,34900,1349
20230912,141900,12005520500,34950,34900,34950,34900,137
20230912,141800,12000737200,34900,34950,34950,34900,176
20230912,141700,11994587000,35000,34950,35000,34950,498
20230912,141600,11977179950,34950,35000,35000,34900,1108
20230912,141500,11938458650,35000,35000,35000,34950,1341
20230912,141400,11891558000,35000,35000,35000,34950,1351
20230912,141300,11844280100,35000,35000,35000,34950,394
20230912,141200,11830507850,34950,34900,34950,34900,2469
20230912,141100,11744223600,34950,34900,34950,34900,446
20230912,141000,11728656300,34950,34950,34950,34900,963
20230912,140900,11695008050,34950,34900,34950,34900,493
20230912,140800,11677785000,34950,34950,34950,34900,142
20230912,140700,11672824750,34950,35000,35000,34900,165
20230912,140600,11667058700,34950,35000,35000,34900,1465
20230912,140500,11615856750,34950,35000,35000,34950,437
20230912,140400,11600578850,35000,34950,35000,34900,1193
20230912,140300,11558888400,34850,34950,35000,34850,1506
20230912,140200,11506267250,35000,35000,35000,34950,151
20230912,140100,11500987950,35000,35000,35000,34950,250
20230912,140000,11492241150,35000,34950,35000,34950,1477
20230912,135900,11440612050,35000,35000,35000,34950,174
20230912,135800,11434525300,35000,35000,35000,34950,1215
20230912,135700,11392015250,34950,34950,34950,34900,3804
20230912,135600,11259128750,34950,34950,34950,34900,438
20230912,135500,11243831400,34900,34900,34950,34900,667
20230912,135400,11220550600,34900,34950,34950,34900,442
20230912,135300,11205114000,34900,34850,34950,34850,2518
20230912,135200,11117223450,34900,34800,34900,34800,4422
20230912,135100,10963248450,34800,34700,34800,34700,1808
20230912,135000,10900414950,34700,34700,34750,34700,1475
20230912,134900,10849219250,34700,34750,34750,34650,466
20230912,134800,10833048150,34750,34750,34750,34650,420
20230912,134700,10818474800,34700,34700,34750,34700,1124
20230912,134600,10779471900,34700,34750,34750,34700,405
20230912,134500,10765399700,34700,34750,34750,34700,124
20230912,134400,10761095150,34700,34700,34750,34650,4356
20230912,134300,10609917000,34700,34650,34700,34600,4690
20230912,134200,10447408700,34650,34650,34650,34600,183
20230912,134100,10441074850,34650,34600,34650,34600,170
20230912,134000,10435190850,34600,34650,34650,34600,546
20230912,133900,10416290300,34600,34650,34650,34600,195
20230912,133800,10409541050,34650,34600,34650,34600,89
20230912,133700,10406459900,34600,34600,34650,34600,160
20230912,133600,10400922250,34600,34650,34650,34600,223
20230912,133500,10393204650,34650,34600,34650,34600,530
20230912,133400,10374863350,34600,34600,34650,34600,1469
20230912,133300,10324033200,34600,34600,34600,34550,791
20230912,133200,10296683700,34600,34650,34650,34600,626
20230912,133100,10275022450,34600,34600,34650,34600,472
20230912,133000,10258687050,34600,34600,34650,34600,148
20230912,132900,10253562100,34600,34600,34650,34600,592
20230912,132800,10233052200,34600,34600,34650,34550,1956
20230912,132700,10165413650,34600,34600,34650,34600,111
20230912,132600,10161572550,34600,34600,34600,34600,246
20230912,132500,10153060950,34600,34600,34650,34600,159
20230912,132400,10147559300,34600,34650,34650,34600,638
20230912,132300,10125484450,34650,34600,34650,34600,232
20230912,132200,10117456350,34600,34600,34650,34600,104
20230912,132100,10113857400,34650,34650,34650,34600,320
20230912,132000,10102782250,34650,34600,34650,34600,5
20230912,131900,10102609200,34600,34600,34650,34550,7103
20230912,131800,9857133050,34600,34650,34650,34600,5487
20230912,131700,9667274350,34600,34650,34650,34600,48
20230912,131600,9665613500,34650,34600,34650,34600,116
20230912,131500,9661597450,34600,34650,34650,34600,231
20230912,131400,9653604600,34600,34650,34650,34600,292
20230912,131300,9643492900,34650,34700,34700,34600,1299
20230912,131200,9598484100,34700,34700,34700,34650,735
20230912,131100,9573012100,34650,34700,34700,34650,304
20230912,131000,9562469200,34650,34700,34700,34650,1600
20230912,130900,9506956200,34700,34650,34700,34650,780
20230912,130800,9479893800,34700,34700,34700,34650,272
20230912,130700,9470462950,34700,34700,34750,34700,1313
20230912,130600,9424898600,34700,34750,34750,34700,90
20230912,130500,9421773900,34750,34700,34750,34700,107
20230912,130400,9418060250,34700,34700,34700,34700,571
20230912,130300,9398246550,34700,34700,34700,34700,409
20230912,130200,9384054250,34700,34650,34700,34650,1053
20230912,130100,9347528000,34650,34650,34700,34650,352
20230912,130000,9335331100,34650,34700,34700,34650,811
20230912,125900,9307205000,34650,34650,34650,34650,122
20230912,125800,9302977700,34700,34700,34700,34650,447
20230912,125700,9287473950,34700,34700,34700,34700,107
20230912,125600,9283761050,34650,34700,34700,34650,136
20230912,125500,9279043600,34650,34700,34700,34650,252
20230912,125400,9270307800,34650,34700,34700,34650,447
20230912,125300,9254800650,34700,34650,34700,34600,99
20230912,125200,9251371200,34650,34650,34700,34650,165
20230912,125100,9245653900,34650,34650,34700,34650,518
20230912,125000,9227703200,34650,34650,34700,34650,847
20230912,124900,9198352750,34650,34650,34700,34650,467
20230912,124800,9182157350,34650,34700,34700,34650,1482
20230912,124700,9130736050,34650,34650,34650,34650,558
20230912,124600,9111401350,34650,34650,34650,34600,427
20230912,124500,9096606400,34650,34650,34650,34650,413
20230912,124400,9082295950,34650,34650,34700,34650,63
20230912,124300,9080112900,34700,34650,34700,34650,77
20230912,124200,9077444400,34650,34750,34750,34650,73
20230912,124100,9074912750,34750,34650,34750,34650,737
20230912,124000,9049353850,34650,34650,34700,34600,1625
20230912,123900,8993004650,34650,34650,34650,34600,333
20230912,123800,8981468700,34600,34650,34650,34600,818
20230912,123700,8953140500,34650,34650,34700,34600,801
20230912,123600,8925385550,34650,34650,34650,34600,572
20230912,123500,8905574050,34600,34650,34650,34600,649
20230912,123400,8883087150,34650,34650,34650,34600,833
20230912,123300,8854227150,34650,34650,34650,34650,1056
20230912,123200,8817636750,34650,34650,34650,34600,464
20230912,123100,8801560000,34650,34650,34700,34650,319
20230912,123000,8790503500,34700,34650,34700,34650,138
20230912,122900,8785718700,34650,34650,34650,34650,153
20230912,122800,8780417250,34650,34650,34650,34650,3615
20230912,122700,8655157500,34700,34700,34700,34650,222
20230912,122600,8647457900,34700,34700,34700,34650,142
20230912,122500,8642531550,34700,34700,34700,34650,1028
20230912,122400,8606860900,34700,34700,34750,34700,132
20230912,122300,8602277500,34750,34700,34750,34700,203
20230912,122200,8595226100,34700,34700,34750,34700,418
20230912,122100,8580717000,34700,34700,34750,34700,251
20230912,122000,8572003500,34700,34700,34700,34700,209
20230912,121900,8564751200,34700,34750,34750,34700,212
20230912,121800,8557394300,34750,34700,34750,34700,101
20230912,121700,8553889100,34700,34700,34750,34700,219
20230912,121600,8546285350,34700,34700,34750,34700,338
20230912,121500,8534553550,34700,34750,34750,34700,216
20230912,121400,8527053150,34750,34700,34750,34700,222
20230912,121300,8519338850,34700,34700,34750,34700,823
20230912,121200,8490779500,34700,34700,34700,34700,272
20230912,121100,8481341100,34700,34700,34700,34700,49
20230912,121000,8479640800,34700,34700,34750,34700,297
20230912,120900,8469331750,34700,34700,34700,34700,2764
20230912,120800,8373420950,34700,34750,34750,34700,123
20230912,120700,8369151500,34750,34700,34750,34650,3112
20230912,120600,8261166050,34700,34700,34700,34650,2325
20230912,120500,8180493050,34700,34700,34700,34650,2239
20230912,120400,8102846400,34700,34700,34800,34700,3009
20230912,120300,7998431850,34650,34650,34700,34650,158
20230912,120200,7992957050,34650,34650,34700,34650,320
20230912,120100,7981859900,34650,34700,34700,34650,296
20230912,120000,7971597000,34700,34700,34700,34700,266
20230912,115900,7962366800,34650,34700,34750,34650,2981
20230912,115800,7858901750,34700,34700,34750,34650,1943
20230912,115700,7791477650,34750,34700,34750,34700,70
20230912,115600,7789047550,34700,34700,34750,34700,311
20230912,115500,7778247750,34700,34650,34750,34650,948
20230912,115400,7745336000,34700,34700,34700,34650,1478
20230912,115300,7694055150,34700,34650,34700,34650,594
20230912,115200,7673452900,34700,34650,34700,34650,101
20230912,115100,7669950150,34650,34700,34700,34650,688
20230912,115000,7646080100,34700,34700,34750,34700,220
20230912,114900,7638445950,34700,34750,34750,34700,606
20230912,114800,7617410150,34750,34700,34750,34700,155
20230912,114700,7612027150,34750,34700,34750,34700,379
20230912,114600,7598870200,34700,34700,34750,34700,207
20230912,114500,7591682650,34700,34750,34750,34700,236
20230912,114400,7583486000,34750,34700,34750,34700,331
20230912,114300,7571990050,34700,34750,34750,34700,207
20230912,114200,7564803000,34750,34700,34750,34700,240
20230912,114100,7556465500,34750,34700,34750,34700,294
20230912,114000,7546263600,34700,34750,34750,34700,116
20230912,113900,7542236350,34750,34700,34750,34700,372
20230912,113800,7529327700,34700,34750,34750,34700,243
20230912,113700,7520894950,34750,34750,34750,34700,12
20230912,113600,7520478050,34700,34700,34750,34700,190
20230912,113500,7513884500,34700,34700,34750,34700,270
20230912,113400,7504510300,34700,34750,34750,34700,105
20230912,113300,7500865600,34700,34750,34750,34700,196
20230912,113200,7494059750,34750,34700,34750,34700,500
20230912,113100,7476699800,34700,34750,34750,34700,136
20230912,113000,7471973950,34750,34750,34750,34700,181
20230912,112900,7465687750,34750,34750,34800,34700,209
20230912,112800,7458424500,34750,34750,34800,34750,588
20230912,112700,7437987350,34800,34750,34800,34750,190
20230912,112600,7431378950,34800,34750,34800,34650,5082
20230912,112500,7255039350,34750,34700,34750,34700,125
20230912,112400,7250699350,34750,34700,34750,34700,1139
20230912,112300,7211132150,34700,34750,34750,34700,331
20230912,112200,7199638500,34700,34700,34750,34700,604
20230912,112100,7178656950,34700,34700,34750,34700,312
20230912,112000,7167827800,34700,34750,34750,34700,286
20230912,111900,7157898650,34700,34700,34750,34700,216
20230912,111800,7150399950,34750,34700,34750,34700,139
20230912,111700,7145576500,34700,34750,34750,34700,674
20230912,111600,7122163600,34700,34700,34750,34700,192
20230912,111500,7115500400,34700,34700,34750,34700,225
20230912,111400,7107692350,34750,34650,34750,34650,2447
20230912,111300,7022783850,34650,34650,34700,34650,335
20230912,111200,7011170600,34700,34650,34700,34650,919
20230912,111100,6979322950,34700,34650,34700,34650,226
20230912,111000,6971487400,34650,34700,34700,34650,262
20230912,110900,6962401900,34700,34700,34750,34700,396
20230912,110800,6948660550,34700,34750,34750,34700,621
20230912,110700,6927111650,34750,34700,34750,34700,513
20230912,110600,6909293500,34700,34750,34750,34700,533
20230912,110500,6890794300,34700,34750,34750,34700,422
20230912,110400,6876144150,34700,34750,34750,34700,147
20230912,110300,6871042750,34700,34750,34750,34700,2209
20230912,110200,6794286550,34750,34800,34800,34750,726
20230912,110100,6769053200,34750,34750,34800,34750,701
20230912,110000,6744688950,34750,34800,34800,34750,256
20230912,105900,6735787800,34750,34750,34800,34750,239
20230912,105800,6727477250,34750,34800,34800,34750,348
20230912,105700,6715378400,34800,34800,34800,34750,440
20230912,105600,6700074450,34800,34800,34800,34750,279
20230912,105500,6690370850,34750,34800,34800,34750,1733
20230912,105400,6630073700,34800,34750,34800,34750,429
20230912,105300,6615156800,34800,34800,34800,34750,155
20230912,105200,6609767750,34800,34800,34800,34750,177
20230912,105100,6603612700,34800,34750,34800,34750,302
20230912,105000,6593107850,34750,34750,34800,34750,1677
20230912,104900,6534817550,34750,34750,34750,34700,196
20230912,104800,6528009150,34700,34700,34750,34650,1269
20230912,104700,6483972000,34700,34650,34700,34650,3114
20230912,104600,6375951400,34650,34650,34700,34650,289
20230912,104500,6365928600,34650,34700,34700,34650,425
20230912,104400,6351185350,34650,34650,34700,34650,1703
20230912,104300,6292098600,34650,34700,34700,34650,167
20230912,104200,6286306800,34700,34650,34700,34650,251
20230912,104100,6277605450,34700,34650,34700,34650,582
20230912,104000,6257433100,34700,34700,34700,34650,138
20230912,103900,6252646100,34650,34650,34700,34650,259
20230912,103800,6243666900,34700,34650,34700,34650,2650
20230912,103700,6151732600,34650,34700,34700,34650,834
20230912,103600,6122811400,34700,34650,34700,34650,396
20230912,103500,6109075950,34700,34650,34700,34650,278
20230912,103400,6099435700,34700,34700,34700,34650,577
20230912,103300,6079418400,34650,34650,34700,34650,629
20230912,103200,6057623100,34650,34700,34700,34650,880
20230912,103100,6027100000,34700,34650,34700,34600,1292
20230912,103000,5982336900,34650,34600,34650,34550,1587
20230912,102900,5927430150,34600,34600,34600,34550,112
20230912,102800,5923556650,34550,34600,34600,34500,407
20230912,102700,5909496650,34600,34550,34600,34500,682
20230912,102600,5885931550,34550,34550,34550,34500,1136
20230912,102500,5846689400,34550,34550,34550,34500,3458
20230912,102400,5727274500,34550,34550,34600,34500,1530
20230912,102300,5674428650,34500,34550,34550,34500,1014
20230912,102200,5639428200,34550,34600,34600,34500,8628
20230912,102100,5341359600,34600,34600,34600,34550,581
20230912,102000,5321273550,34600,34550,34600,34550,252
20230912,101900,5312562500,34550,34600,34600,34550,202
20230912,101800,5305577450,34600,34600,34600,34550,670
20230912,101700,5282425900,34600,34550,34600,34550,410
20230912,101600,5268244350,34600,34600,34650,34600,1654
20230912,101500,5211014750,34600,34650,34650,34600,773
20230912,101400,5184262900,34650,34600,34650,34600,815
20230912,101300,5156055150,34650,34650,34650,34600,587
20230912,101200,5135720000,34650,34600,34650,34600,2130
20230912,101100,5062000200,34600,34600,34600,34550,977
20230912,101000,5028199650,34600,34600,34600,34550,2687
20230912,100900,4935236850,34600,34650,34650,34600,1489
20230912,100800,4883706150,34650,34600,34650,34600,1133
20230912,100700,4844491100,34600,34650,34650,34600,3392
20230912,100600,4726977800,34650,34750,34750,34650,5748
20230912,100500,4527597850,34700,34750,34750,34700,1672
20230912,100400,4469559000,34700,34750,34750,34700,714
20230912,100300,4444775550,34700,34750,34750,34700,727
20230912,100200,4419530200,34700,34700,34750,34700,749
20230912,100100,4393537750,34700,34750,34750,34700,943
20230912,100000,4360787500,34750,34700,34750,34700,615
20230912,095900,4339433600,34750,34700,34750,34700,1453
20230912,095800,4288950200,34700,34750,34750,34700,587
20230912,095700,4268557250,34750,34750,34800,34700,1236
20230912,095600,4225623700,34800,34700,34800,34700,2059
20230912,095500,4154089500,34750,34750,34800,34700,4995
20230912,095400,3980460100,34800,34800,34800,34750,2455
20230912,095300,3895045450,34800,34800,34850,34800,3259
20230912,095200,3781631850,34850,34850,34850,34800,1477
20230912,095100,3730167900,34900,34900,34900,34850,505
20230912,095000,3712568000,34850,34850,34900,34850,996
20230912,094900,3677850750,34850,34850,34900,34850,1081
20230912,094800,3640170750,34900,34900,34900,34850,1412
20230912,094700,3590947250,34900,34850,34900,34850,4344
20230912,094600,3439456650,34850,34850,34850,34800,846
20230912,094500,3409986400,34800,34800,34850,34800,1122
20230912,094400,3370936000,34850,34850,34900,34800,4231
20230912,094300,3223485550,34850,34850,34900,34850,1206
20230912,094200,3181439350,34900,34900,34950,34850,1968
20230912,094100,3112750900,34950,34950,34950,34900,7408
20230912,094000,2854191500,34900,34950,35000,34900,1574
20230912,093900,2799181150,34950,35050,35050,34950,12426
20230912,093800,2364419050,35050,35050,35100,35050,1419
20230912,093700,2314682950,35050,35050,35100,35050,1447
20230912,093600,2263963600,35050,35100,35100,35050,647
20230912,093500,2241278000,35050,35100,35100,35050,688
20230912,093400,2217141450,35050,35050,35100,35050,1313
20230912,093300,2171080600,35100,35100,35150,35050,2167
20230912,093200,2095020650,35150,35150,35150,35100,399
20230912,093100,2081009900,35100,35050,35150,35050,2397
20230912,093000,1996862550,35100,35050,35100,35000,3104
20230912,092900,1888080550,35050,35050,35050,35000,1006
20230912,092800,1852869350,35000,35050,35050,35000,845
20230912,092700,1823279600,35050,35050,35100,35000,544
20230912,092600,1804209900,35050,35100,35100,35050,704
20230912,092500,1779530600,35050,35000,35100,35000,910
20230912,092400,1747649850,35000,35100,35150,35000,2429
20230912,092300,1662486100,35100,35150,35200,35050,1714
20230912,092200,1602292000,35200,35100,35200,35100,642
20230912,092100,1579728600,35100,35100,35100,35000,2208
20230912,092000,1502300400,35050,35050,35100,35050,834
20230912,091900,1473057200,35050,35100,35150,35050,760
20230912,091800,1446393250,35100,35150,35200,35100,1009
20230912,091700,1410925850,35150,35200,35200,35150,308
20230912,091600,1400094350,35200,35150,35200,35150,581
20230912,091500,1379672100,35150,35200,35200,35150,2508
20230912,091400,1291473450,35200,35150,35200,35150,687
20230912,091300,1267321600,35200,35050,35200,35050,3550
20230912,091200,1142661250,35100,35200,35200,35050,4135
20230912,091100,997378150,35200,35200,35200,35150,2508
20230912,091000,909160350,35150,35200,35200,35150,789
20230912,090900,881409500,35200,35000,35200,35000,2068
20230912,090800,808847500,35000,35050,35050,35000,938
20230912,090700,775981550,35050,35100,35150,35050,4121
20230912,090600,631418150,35100,35150,35150,35100,1552
20230912,090500,576894100,35150,35150,35200,35100,1739
20230912,090400,515750050,35150,35200,35250,35100,753
20230912,090300,489260750,35250,35400,35400,35250,4365
20230912,090200,335093750,35400,35450,35450,35350,1597
20230912,090100,278613550,35450,35550,35650,35350,3217
20230912,090000,164437500,35550,35600,35650,35450,4622