stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205300,782430200,27600,27600,27600,27600,923
20230904,205200,782430200,27600,27600,27600,27600,0
20230904,205100,782430200,27600,27600,27600,27600,0
20230904,205000,782430200,27600,27600,27600,27600,0
20230904,204900,782430200,27600,27600,27600,27600,0
20230904,204800,782430200,27600,27600,27600,27600,0
20230904,204700,782430200,27600,27600,27600,27600,0
20230904,204600,782430200,27600,27600,27600,27600,0
20230904,204500,782430200,27600,27600,27600,27600,0
20230904,204400,782430200,27600,27600,27600,27600,0
20230904,204300,782430200,27600,27600,27600,27600,0
20230904,204200,782430200,27600,27600,27600,27600,0
20230904,204100,782430200,27600,27600,27600,27600,0
20230904,204000,782430200,27600,27600,27600,27600,0
20230904,203900,782430200,27600,27600,27600,27600,0
20230904,203800,782430200,27600,27600,27600,27600,0
20230904,203700,782430200,27600,27600,27600,27600,0
20230904,203600,782430200,27600,27600,27600,27600,0
20230904,203500,782430200,27600,27600,27600,27600,0
20230904,203400,782430200,27600,27600,27600,27600,0
20230904,203300,782430200,27600,27600,27600,27600,0
20230904,203200,782430200,27600,27600,27600,27600,0
20230904,203100,782430200,27600,27600,27600,27600,0
20230904,203000,782430200,27600,27600,27600,27600,0
20230904,202900,782430200,27600,27600,27600,27600,0
20230904,202800,782430200,27600,27600,27600,27600,0
20230904,202700,782430200,27600,27600,27600,27600,0
20230904,202600,782430200,27600,27600,27600,27600,0
20230904,202500,782430200,27600,27600,27600,27600,0
20230904,202400,782430200,27600,27600,27600,27600,0
20230904,202300,782430200,27600,27600,27600,27600,923
20230904,202200,782430200,27600,27600,27600,27600,0
20230904,202100,782430200,27600,27600,27600,27600,0
20230904,202000,782430200,27600,27600,27600,27600,0
20230904,201900,782430200,27600,27600,27600,27600,0
20230904,201800,782430200,27600,27600,27600,27600,0
20230904,201700,782430200,27600,27600,27600,27600,0
20230904,201600,782430200,27600,27600,27600,27600,0
20230904,201500,782430200,27600,27600,27600,27600,0
20230904,201400,782430200,27600,27600,27600,27600,0
20230904,201300,782430200,27600,27600,27600,27600,0
20230904,201200,782430200,27600,27600,27600,27600,0
20230904,201100,782430200,27600,27600,27600,27600,0
20230904,201000,782430200,27600,27600,27600,27600,0
20230904,200900,782430200,27600,27600,27600,27600,0
20230904,200800,782430200,27600,27600,27600,27600,0
20230904,200700,782430200,27600,27600,27600,27600,0
20230904,200600,782430200,27600,27600,27600,27600,0
20230904,200500,782430200,27600,27600,27600,27600,0
20230904,200400,782430200,27600,27600,27600,27600,0
20230904,200300,782430200,27600,27600,27600,27600,0
20230904,200200,782430200,27600,27600,27600,27600,0
20230904,200100,782430200,27600,27600,27600,27600,0
20230904,200000,782430200,27600,27600,27600,27600,0
20230904,195900,782430200,27600,27600,27600,27600,0
20230904,195800,782430200,27600,27600,27600,27600,0
20230904,195700,782430200,27600,27600,27600,27600,0
20230904,195600,782430200,27600,27600,27600,27600,0
20230904,195500,782430200,27600,27600,27600,27600,0
20230904,195400,782430200,27600,27600,27600,27600,0
20230904,195300,782430200,27600,27600,27600,27600,923
20230904,195200,782430200,27600,27600,27600,27600,0
20230904,195100,782430200,27600,27600,27600,27600,0
20230904,195000,782430200,27600,27600,27600,27600,0
20230904,194900,782430200,27600,27600,27600,27600,0
20230904,194800,782430200,27600,27600,27600,27600,0
20230904,194700,782430200,27600,27600,27600,27600,0
20230904,194600,782430200,27600,27600,27600,27600,0
20230904,194500,782430200,27600,27600,27600,27600,0
20230904,194400,782430200,27600,27600,27600,27600,0
20230904,194300,782430200,27600,27600,27600,27600,0
20230904,194200,782430200,27600,27600,27600,27600,0
20230904,194100,782430200,27600,27600,27600,27600,0
20230904,194000,782430200,27600,27600,27600,27600,0
20230904,193900,782430200,27600,27600,27600,27600,0
20230904,193800,782430200,27600,27600,27600,27600,0
20230904,193700,782430200,27600,27600,27600,27600,0
20230904,193600,782430200,27600,27600,27600,27600,0
20230904,193500,782430200,27600,27600,27600,27600,0
20230904,193400,782430200,27600,27600,27600,27600,0
20230904,193300,782430200,27600,27600,27600,27600,0
20230904,193200,782430200,27600,27600,27600,27600,0
20230904,193100,782430200,27600,27600,27600,27600,0
20230904,193000,782430200,27600,27600,27600,27600,0
20230904,192900,782430200,27600,27600,27600,27600,0
20230904,192800,782430200,27600,27600,27600,27600,0
20230904,192700,782430200,27600,27600,27600,27600,0
20230904,192600,782430200,27600,27600,27600,27600,0
20230904,192500,782430200,27600,27600,27600,27600,0
20230904,192400,782430200,27600,27600,27600,27600,0
20230904,192300,782430200,27600,27600,27600,27600,923
20230904,192200,782430200,27600,27600,27600,27600,0
20230904,192100,782430200,27600,27600,27600,27600,0
20230904,192000,782430200,27600,27600,27600,27600,0
20230904,191900,782430200,27600,27600,27600,27600,0
20230904,191800,782430200,27600,27600,27600,27600,0
20230904,191700,782430200,27600,27600,27600,27600,0
20230904,191600,782430200,27600,27600,27600,27600,0
20230904,191500,782430200,27600,27600,27600,27600,0
20230904,191400,782430200,27600,27600,27600,27600,0
20230904,191300,782430200,27600,27600,27600,27600,0
20230904,191200,782430200,27600,27600,27600,27600,0
20230904,191100,782430200,27600,27600,27600,27600,0
20230904,191000,782430200,27600,27600,27600,27600,0
20230904,190900,782430200,27600,27600,27600,27600,0
20230904,190800,782430200,27600,27600,27600,27600,0
20230904,190700,782430200,27600,27600,27600,27600,0
20230904,190600,782430200,27600,27600,27600,27600,0
20230904,190500,782430200,27600,27600,27600,27600,0
20230904,190400,782430200,27600,27600,27600,27600,0
20230904,190300,782430200,27600,27600,27600,27600,0
20230904,190200,782430200,27600,27600,27600,27600,0
20230904,190100,782430200,27600,27600,27600,27600,0
20230904,190000,782430200,27600,27600,27600,27600,0
20230904,185900,782430200,27600,27600,27600,27600,0
20230904,185800,782430200,27600,27600,27600,27600,0
20230904,185700,782430200,27600,27600,27600,27600,0
20230904,185600,782430200,27600,27600,27600,27600,0
20230904,185500,782430200,27600,27600,27600,27600,0
20230904,185400,782430200,27600,27600,27600,27600,0
20230904,185300,782430200,27600,27600,27600,27600,923
20230904,185200,782430200,27600,27600,27600,27600,0
20230904,185100,782430200,27600,27600,27600,27600,0
20230904,185000,782430200,27600,27600,27600,27600,0
20230904,184900,782430200,27600,27600,27600,27600,0
20230904,184800,782430200,27600,27600,27600,27600,0
20230904,184700,782430200,27600,27600,27600,27600,0
20230904,184600,782430200,27600,27600,27600,27600,0
20230904,184500,782430200,27600,27600,27600,27600,0
20230904,184400,782430200,27600,27600,27600,27600,0
20230904,184300,782430200,27600,27600,27600,27600,0
20230904,184200,782430200,27600,27600,27600,27600,0
20230904,184100,782430200,27600,27600,27600,27600,0
20230904,184000,782430200,27600,27600,27600,27600,0
20230904,183900,782430200,27600,27600,27600,27600,0
20230904,183800,782430200,27600,27600,27600,27600,0
20230904,183700,782430200,27600,27600,27600,27600,0
20230904,183600,782430200,27600,27600,27600,27600,0
20230904,183500,782430200,27600,27600,27600,27600,0
20230904,183400,782430200,27600,27600,27600,27600,0
20230904,183300,782430200,27600,27600,27600,27600,0
20230904,183200,782430200,27600,27600,27600,27600,0
20230904,183100,782430200,27600,27600,27600,27600,0
20230904,183000,782430200,27600,27600,27600,27600,0
20230904,182900,782430200,27600,27600,27600,27600,0
20230904,182800,782430200,27600,27600,27600,27600,0
20230904,182700,782430200,27600,27600,27600,27600,0
20230904,182600,782430200,27600,27600,27600,27600,0
20230904,182500,782430200,27600,27600,27600,27600,0
20230904,182400,782430200,27600,27600,27600,27600,0
20230904,182300,782430200,27600,27600,27600,27600,923
20230904,182200,782430200,27600,27600,27600,27600,0
20230904,182100,782430200,27600,27600,27600,27600,0
20230904,182000,782430200,27600,27600,27600,27600,0
20230904,181900,782430200,27600,27600,27600,27600,0
20230904,181800,782430200,27600,27600,27600,27600,0
20230904,181700,782430200,27600,27600,27600,27600,0
20230904,181600,782430200,27600,27600,27600,27600,0
20230904,181500,782430200,27600,27600,27600,27600,0
20230904,181400,782430200,27600,27600,27600,27600,0
20230904,181300,782430200,27600,27600,27600,27600,0
20230904,181200,782430200,27600,27600,27600,27600,0
20230904,181100,782430200,27600,27600,27600,27600,0
20230904,181000,782430200,27600,27600,27600,27600,0
20230904,180900,782430200,27600,27600,27600,27600,0
20230904,180800,782430200,27600,27600,27600,27600,0
20230904,180700,782430200,27600,27600,27600,27600,0
20230904,180600,782430200,27600,27600,27600,27600,0
20230904,180500,782430200,27600,27600,27600,27600,0
20230904,180400,782430200,27600,27600,27600,27600,0
20230904,180300,782430200,27600,27600,27600,27600,0
20230904,180200,782430200,27600,27600,27600,27600,0
20230904,180100,782430200,27600,27600,27600,27600,0
20230904,180000,782430200,27600,27600,27600,27600,0
20230904,175900,782430200,27600,27600,27600,27600,0
20230904,175800,782430200,27600,27600,27600,27600,0
20230904,175700,782430200,27600,27600,27600,27600,0
20230904,175600,782430200,27600,27600,27600,27600,0
20230904,175500,782430200,27600,27600,27600,27600,0
20230904,175400,782430200,27600,27600,27600,27600,0
20230904,175300,782430200,27600,27600,27600,27600,923
20230904,175200,782430200,27600,27600,27600,27600,0
20230904,175100,782430200,27600,27600,27600,27600,0
20230904,175000,782430200,27600,27600,27600,27600,0
20230904,174900,782430200,27600,27600,27600,27600,0
20230904,174800,782430200,27600,27600,27600,27600,0
20230904,174700,782430200,27600,27600,27600,27600,0
20230904,174600,782430200,27600,27600,27600,27600,0
20230904,174500,782430200,27600,27600,27600,27600,0
20230904,174400,782430200,27600,27600,27600,27600,0
20230904,174300,782430200,27600,27600,27600,27600,0
20230904,174200,782430200,27600,27600,27600,27600,0
20230904,174100,782430200,27600,27600,27600,27600,0
20230904,174000,782430200,27600,27600,27600,27600,0
20230904,173900,782430200,27600,27600,27600,27600,0
20230904,173800,782430200,27600,27600,27600,27600,0
20230904,173700,782430200,27600,27600,27600,27600,0
20230904,173600,782430200,27600,27600,27600,27600,0
20230904,173500,782430200,27600,27600,27600,27600,0
20230904,173400,782430200,27600,27600,27600,27600,0
20230904,173300,782430200,27600,27600,27600,27600,0
20230904,173200,782430200,27600,27600,27600,27600,0
20230904,173100,782430200,27600,27600,27600,27600,0
20230904,173000,782430200,27600,27600,27600,27600,0
20230904,172900,782430200,27600,27600,27600,27600,0
20230904,172800,782430200,27600,27600,27600,27600,0
20230904,172700,782430200,27600,27600,27600,27600,0
20230904,172600,782430200,27600,27600,27600,27600,0
20230904,172500,782430200,27600,27600,27600,27600,0
20230904,172400,782430200,27600,27600,27600,27600,0
20230904,172300,782430200,27600,27600,27600,27600,923
20230904,172200,782430200,27600,27600,27600,27600,0
20230904,172100,782430200,27600,27600,27600,27600,0
20230904,172000,782430200,27600,27600,27600,27600,0
20230904,171900,782430200,27600,27600,27600,27600,0
20230904,171800,782430200,27600,27600,27600,27600,0
20230904,171700,782430200,27600,27600,27600,27600,0
20230904,171600,782430200,27600,27600,27600,27600,0
20230904,171500,782430200,27600,27600,27600,27600,0
20230904,171400,782430200,27600,27600,27600,27600,0
20230904,171300,782430200,27600,27600,27600,27600,0
20230904,171200,782430200,27600,27600,27600,27600,0
20230904,171100,782430200,27600,27600,27600,27600,0
20230904,171000,782430200,27600,27600,27600,27600,0
20230904,170900,782430200,27600,27600,27600,27600,0
20230904,170800,782430200,27600,27600,27600,27600,0
20230904,170700,782430200,27600,27600,27600,27600,0
20230904,170600,782430200,27600,27600,27600,27600,0
20230904,170500,782430200,27600,27600,27600,27600,0
20230904,170400,782430200,27600,27600,27600,27600,0
20230904,170300,782430200,27600,27600,27600,27600,0
20230904,170200,782430200,27600,27600,27600,27600,0
20230904,170100,782430200,27600,27600,27600,27600,0
20230904,170000,782430200,27600,27600,27600,27600,0
20230904,165900,782430200,27600,27600,27600,27600,0
20230904,165800,782430200,27600,27600,27600,27600,0
20230904,165700,782430200,27600,27600,27600,27600,0
20230904,165600,782430200,27600,27600,27600,27600,0
20230904,165500,782430200,27600,27600,27600,27600,0
20230904,165400,782430200,27600,27600,27600,27600,0
20230904,165300,782430200,27600,27600,27600,27600,923
20230904,165200,782430200,27600,27600,27600,27600,0
20230904,165100,782430200,27600,27600,27600,27600,0
20230904,165000,782430200,27600,27600,27600,27600,0
20230904,164900,782430200,27600,27600,27600,27600,0
20230904,164800,782430200,27600,27600,27600,27600,0
20230904,164700,782430200,27600,27600,27600,27600,0
20230904,164600,782430200,27600,27600,27600,27600,0
20230904,164500,782430200,27600,27600,27600,27600,0
20230904,164400,782430200,27600,27600,27600,27600,0
20230904,164300,782430200,27600,27600,27600,27600,0
20230904,164200,782430200,27600,27600,27600,27600,0
20230904,164100,782430200,27600,27600,27600,27600,0
20230904,164000,782430200,27600,27600,27600,27600,0
20230904,163900,782430200,27600,27600,27600,27600,0
20230904,163800,782430200,27600,27600,27600,27600,0
20230904,163700,782430200,27600,27600,27600,27600,0
20230904,163600,782430200,27600,27600,27600,27600,0
20230904,163500,782430200,27600,27600,27600,27600,0
20230904,163400,782430200,27600,27600,27600,27600,0
20230904,163300,782430200,27600,27600,27600,27600,0
20230904,163200,782430200,27600,27600,27600,27600,0
20230904,163100,782430200,27600,27600,27600,27600,0
20230904,163000,782430200,27600,27600,27600,27600,0
20230904,162900,782430200,27600,27600,27600,27600,0
20230904,162800,782430200,27600,27600,27600,27600,0
20230904,162700,782430200,27600,27600,27600,27600,0
20230904,162600,782430200,27600,27600,27600,27600,0
20230904,162500,782430200,27600,27600,27600,27600,0
20230904,162400,782430200,27600,27600,27600,27600,0
20230904,162300,782430200,27600,27600,27600,27600,923
20230904,162200,782430200,27600,27600,27600,27600,0
20230904,162100,782430200,27600,27600,27600,27600,0
20230904,162000,782430200,27600,27600,27600,27600,0
20230904,161900,782430200,27600,27600,27600,27600,0
20230904,161800,782430200,27600,27600,27600,27600,0
20230904,161700,782430200,27600,27600,27600,27600,0
20230904,161600,782430200,27600,27600,27600,27600,0
20230904,161500,782430200,27600,27600,27600,27600,0
20230904,161400,782430200,27600,27600,27600,27600,0
20230904,161300,782430200,27600,27600,27600,27600,0
20230904,161200,782430200,27600,27600,27600,27600,0
20230904,161100,782430200,27600,27600,27600,27600,0
20230904,161000,782430200,27600,27600,27600,27600,0
20230904,160900,782430200,27600,27600,27600,27600,0
20230904,160800,782430200,27600,27600,27600,27600,0
20230904,160700,782430200,27600,27600,27600,27600,0
20230904,160600,782430200,27600,27600,27600,27600,0
20230904,160500,782430200,27600,27600,27600,27600,0
20230904,160400,782430200,27600,27600,27600,27600,0
20230904,160300,782430200,27600,27600,27600,27600,0
20230904,160200,782430200,27600,27600,27600,27600,0
20230904,160100,782430200,27600,27600,27600,27600,0
20230904,160000,782430200,27600,27600,27600,27600,0
20230904,155900,782430200,27600,27600,27600,27600,0
20230904,155800,782430200,27600,27600,27600,27600,0
20230904,155700,782430200,27600,27600,27600,27600,0
20230904,155600,782430200,27600,27600,27600,27600,0
20230904,155500,782430200,27600,27600,27600,27600,0
20230904,155400,782430200,27600,27600,27600,27600,0
20230904,155300,782430200,27600,27600,27600,27600,923
20230904,155200,782430200,27600,27600,27600,27600,0
20230904,155100,782430200,27600,27600,27600,27600,0
20230904,155000,782430200,27600,27600,27600,27600,0
20230904,154900,782430200,27600,27600,27600,27600,0
20230904,154800,782430200,27600,27600,27600,27600,0
20230904,154700,782430200,27600,27600,27600,27600,0
20230904,154600,782430200,27600,27600,27600,27600,0
20230904,154500,782430200,27600,27600,27600,27600,0
20230904,154400,782430200,27600,27600,27600,27600,0
20230904,154300,782430200,27600,27600,27600,27600,0
20230904,154200,782430200,27600,27600,27600,27600,0
20230904,154100,782430200,27600,27600,27600,27600,0
20230904,154000,782430200,27600,27600,27600,27600,0
20230904,153900,782430200,27600,27600,27600,27600,0
20230904,153800,782430200,27600,27600,27600,27600,0
20230904,153700,782430200,27600,27600,27600,27600,0
20230904,153600,782430200,27600,27600,27600,27600,0
20230904,153500,782430200,27600,27600,27600,27600,0
20230904,153400,782430200,27600,27600,27600,27600,0
20230904,153300,782430200,27600,27600,27600,27600,0
20230904,153200,782430200,27600,27600,27600,27600,0
20230904,153100,782430200,27600,27600,27600,27600,0
20230904,153000,782430200,27600,27600,27600,27600,923
20230904,152900,756955400,27750,27750,27750,27750,0
20230904,152800,756955400,27750,27750,27750,27750,0
20230904,152700,756955400,27750,27750,27750,27750,0
20230904,152600,756955400,27750,27750,27750,27750,0
20230904,152500,756955400,27750,27750,27750,27750,0
20230904,152400,756955400,27750,27750,27750,27750,0
20230904,152300,756955400,27750,27750,27750,27750,0
20230904,152200,756955400,27750,27750,27750,27750,0
20230904,152100,756955400,27750,27750,27750,27750,0
20230904,152000,756955400,27750,27750,27750,27750,0
20230904,151900,756955400,27750,27900,27900,27750,41
20230904,151800,755813600,27900,27850,27900,27750,38
20230904,151700,754757200,27850,27750,27850,27750,124
20230904,151600,751305600,27750,27750,27750,27750,70
20230904,151500,749363100,27700,27750,27750,27700,6
20230904,151400,749196650,27700,27750,27750,27700,33
20230904,151300,748282300,27700,27700,27750,27700,127
20230904,151200,744764150,27700,27700,27700,27700,10
20230904,151100,744487150,27700,27750,27750,27700,41
20230904,151000,743351200,27700,27700,27700,27700,36
20230904,150900,742354000,27750,27750,27750,27750,10
20230904,150800,742076500,27800,27800,27800,27800,37
20230904,150700,741047900,27800,27600,27800,27600,2
20230904,150600,740992500,27650,27650,27650,27650,100
20230904,150500,738227500,27800,27800,27800,27800,0
20230904,150400,738227500,27800,27650,27800,27650,165
20230904,150300,733665100,27650,27650,27650,27650,20
20230904,150200,733112100,27650,27650,27650,27650,220
20230904,150100,727029100,27700,27700,27700,27700,31
20230904,150000,726170400,27700,27750,27750,27700,148
20230904,145900,722070100,27800,27900,27900,27800,54
20230904,145800,720568700,27800,27750,27800,27750,63
20230904,145700,718817900,27650,27650,27650,27650,71
20230904,145600,716854750,27650,27650,27650,27650,40
20230904,145500,715748750,27800,27650,27800,27650,11
20230904,145400,715444450,27650,27750,27750,27600,97
20230904,145300,712762800,27750,27850,27850,27750,198
20230904,145200,707254200,27900,27900,27950,27900,175
20230904,145100,702370950,27900,27900,27950,27900,493
20230904,145000,688612950,27900,27800,27950,27800,142
20230904,144900,684654550,27750,27750,28000,27750,1218
20230904,144800,650754400,27650,27450,27750,27450,1109
20230904,144700,620135650,27400,26950,27400,26950,3836
20230904,144600,515372300,26950,26950,26950,26950,0
20230904,144500,515372300,26950,26950,26950,26950,0
20230904,144400,515372300,26950,26950,26950,26950,0
20230904,144300,515372300,26950,26950,26950,26950,0
20230904,144200,515372300,26950,26950,26950,26950,0
20230904,144100,515372300,26950,26950,26950,26950,0
20230904,144000,515372300,26950,26950,26950,26950,0
20230904,143900,515372300,26950,26950,26950,26950,0
20230904,143800,515372300,26950,26950,26950,26950,0
20230904,143700,515372300,26950,27050,27050,26950,374
20230904,143600,505291000,27000,27000,27000,27000,474
20230904,143500,492493000,27000,27000,27000,27000,4
20230904,143400,492385000,27000,27000,27000,27000,0
20230904,143300,492385000,27000,27000,27000,27000,32
20230904,143200,491521000,27050,27050,27050,27050,0
20230904,143100,491521000,27050,27050,27050,27050,0
20230904,143000,491521000,27050,27050,27050,27050,10
20230904,142900,491250500,27050,27050,27050,27050,348
20230904,142800,481837100,27050,27050,27050,27050,2
20230904,142700,481783000,27050,27050,27050,27050,7
20230904,142600,481593650,27050,27050,27050,27050,0
20230904,142500,481593650,27050,27050,27050,27050,0
20230904,142400,481593650,27050,27050,27050,27050,0
20230904,142300,481593650,27050,27050,27050,27050,1
20230904,142200,481566600,27150,27150,27150,27150,0
20230904,142100,481566600,27150,27150,27150,27150,10
20230904,142000,481295100,27150,27150,27150,27150,19
20230904,141900,480779250,27150,27150,27150,27150,0
20230904,141800,480779250,27150,27150,27150,27150,0
20230904,141700,480779250,27150,27150,27150,27150,7
20230904,141600,480589200,27150,27150,27150,27150,7
20230904,141500,480399150,27150,27200,27200,27100,193
20230904,141400,475163750,27200,27200,27200,27200,1
20230904,141300,475136550,27250,27250,27250,27250,39
20230904,141200,474073800,27250,27250,27250,27250,1
20230904,141100,474046550,27300,27300,27300,27300,100
20230904,141000,471316550,27300,27300,27300,27300,0
20230904,140900,471316550,27300,27300,27300,27300,0
20230904,140800,471316550,27300,27300,27300,27300,0
20230904,140700,471316550,27300,27300,27300,27300,297
20230904,140600,463208450,27300,27250,27300,27250,1005
20230904,140500,435818600,27250,27250,27250,27250,10
20230904,140400,435546100,27250,27200,27250,27200,153
20230904,140300,431384450,27200,27200,27200,27200,11
20230904,140200,431085250,27200,27250,27250,27200,299
20230904,140100,422943250,27200,27200,27200,27200,2
20230904,140000,422888850,27200,27200,27200,27200,0
20230904,135900,422888850,27200,27200,27200,27200,1
20230904,135800,422861650,27200,27200,27200,27200,0
20230904,135700,422861650,27200,27200,27200,27200,105
20230904,135600,420005650,27200,27200,27200,27200,0
20230904,135500,420005650,27200,27200,27200,27200,0
20230904,135400,420005650,27200,27200,27200,27200,0
20230904,135300,420005650,27200,27200,27200,27200,26
20230904,135200,419298450,27200,27150,27200,27150,79
20230904,135100,417150150,27150,27150,27150,27150,0
20230904,135000,417150150,27150,27150,27150,27150,0
20230904,134900,417150150,27150,27150,27150,27150,32
20230904,134800,416281350,27150,27150,27150,27150,41
20230904,134700,415168200,27150,27150,27150,27150,19
20230904,134600,414652350,27150,27150,27150,27150,0
20230904,134500,414652350,27150,27150,27150,27150,0
20230904,134400,414652350,27150,27150,27150,27150,0
20230904,134300,414652350,27150,27150,27150,27150,2
20230904,134200,414598050,27050,27050,27050,27050,0
20230904,134100,414598050,27050,27050,27050,27050,0
20230904,134000,414598050,27050,27050,27050,27050,21
20230904,133900,414030000,27100,27100,27100,27100,204
20230904,133800,408501600,27100,27100,27100,27100,0
20230904,133700,408501600,27100,27100,27100,27100,0
20230904,133600,408501600,27100,27100,27100,27100,0
20230904,133500,408501600,27100,27100,27100,27100,2
20230904,133400,408447400,27100,27100,27100,27100,1
20230904,133300,408420300,27100,27100,27100,27100,0
20230904,133200,408420300,27100,27100,27100,27100,0
20230904,133100,408420300,27100,27100,27100,27100,2
20230904,133000,408366100,27050,27050,27050,27050,3
20230904,132900,408284950,27100,27100,27100,27100,0
20230904,132800,408284950,27100,27100,27100,27100,0
20230904,132700,408284950,27100,27100,27100,27100,4
20230904,132600,408176550,27100,27100,27100,27100,0
20230904,132500,408176550,27100,27100,27100,27100,0
20230904,132400,408176550,27100,27100,27100,27100,10
20230904,132300,407905550,27200,27200,27200,27200,1
20230904,132200,407878350,27050,27150,27150,27050,263
20230904,132100,400756100,27250,27250,27250,27250,0
20230904,132000,400756100,27250,27250,27250,27250,0
20230904,131900,400756100,27250,27250,27250,27250,0
20230904,131800,400756100,27250,27250,27250,27250,83
20230904,131700,398494350,27250,27250,27250,27250,0
20230904,131600,398494350,27250,27200,27250,27200,3
20230904,131500,398412650,27150,27150,27150,27150,1
20230904,131400,398385500,27150,27150,27150,27150,1
20230904,131300,398358350,27150,27200,27200,27150,30
20230904,131200,397542950,27250,27250,27250,27250,0
20230904,131100,397542950,27250,27250,27250,27250,20
20230904,131000,396997950,27250,27250,27250,27200,121
20230904,130900,393701200,27250,27250,27250,27250,3
20230904,130800,393619450,27200,27200,27200,27200,22
20230904,130700,393021050,27150,27150,27150,27150,4
20230904,130600,392912450,27150,27150,27150,27150,30
20230904,130500,392097950,27200,27200,27200,27200,24
20230904,130400,391445150,27200,27200,27200,27200,0
20230904,130300,391445150,27200,27200,27200,27200,0
20230904,130200,391445150,27200,27200,27200,27200,0
20230904,130100,391445150,27200,27200,27200,27200,227
20230904,130000,385270750,27200,27150,27200,27150,13
20230904,125900,384917200,27150,27150,27150,27150,23
20230904,125800,384292750,27200,27200,27200,27200,50
20230904,125700,382932750,27200,27200,27200,27200,0
20230904,125600,382932750,27200,27200,27200,27200,1
20230904,125500,382905550,27150,27150,27150,27150,0
20230904,125400,382905550,27150,27100,27150,27100,3
20230904,125300,382824150,27100,27100,27100,27100,0
20230904,125200,382824150,27100,27050,27100,27050,3
20230904,125100,382742950,27050,27050,27050,27050,75
20230904,125000,380714200,27100,27100,27100,27100,0
20230904,124900,380714200,27100,27100,27100,27100,30
20230904,124800,379901200,27250,27250,27250,27250,3
20230904,124700,379819450,27250,27250,27250,27250,19
20230904,124600,379301700,27250,27250,27250,27250,4
20230904,124500,379192700,27250,27250,27300,27250,34
20230904,124400,378265150,27250,27250,27250,27250,64
20230904,124300,376521150,27250,27250,27250,27250,98
20230904,124200,373850650,27300,27300,27300,27300,172
20230904,124100,369155050,27300,27300,27300,27300,0
20230904,124000,369155050,27300,27300,27300,27300,17
20230904,123900,368690950,27300,27300,27300,27300,315
20230904,123800,360091450,27400,27400,27400,27400,1
20230904,123700,360064050,27300,27300,27300,27300,1
20230904,123600,360036750,27300,27400,27400,27300,362
20230904,123500,350131850,27450,27400,27450,27400,65
20230904,123400,348349450,27300,27250,27300,27250,27
20230904,123300,347613050,27250,27350,27350,27250,139
20230904,123200,343821300,27450,27450,27450,27450,3
20230904,123100,343738950,27450,27550,27550,27450,394
20230904,123000,332890350,27550,27550,27600,27500,707
20230904,122900,313397850,27550,27500,27550,27500,28
20230904,122800,312627600,27450,27400,27500,27400,484
20230904,122700,299346600,27350,27200,27350,27200,263
20230904,122600,292160850,27200,27250,27300,27050,974
20230904,122500,265781750,27250,27200,27250,27200,160
20230904,122400,261427600,27000,27000,27000,27000,0
20230904,122300,261427600,27000,27300,27300,27000,131
20230904,122200,257887600,27350,27000,27350,27000,629
20230904,122100,240797950,26750,26750,26750,26750,0
20230904,122000,240797950,26750,26750,26750,26750,1
20230904,121900,240771200,27000,27000,27000,27000,0
20230904,121800,240771200,27000,27000,27000,27000,0
20230904,121700,240771200,27000,26900,27000,26900,366
20230904,121600,230893900,26900,26750,26900,26750,602
20230904,121500,214740850,26850,26850,26850,26850,0
20230904,121400,214740850,26850,26850,26850,26850,15
20230904,121300,214338100,26800,26800,26850,26800,415
20230904,121200,203214450,26800,26750,26800,26750,12
20230904,121100,202893400,26900,26900,26900,26900,0
20230904,121000,202893400,26900,26900,26900,26900,0
20230904,120900,202893400,26900,26900,26900,26900,0
20230904,120800,202893400,26900,26900,26900,26900,21
20230904,120700,202328500,26900,26700,26950,26700,467
20230904,120600,189798300,26700,26650,26700,26650,86
20230904,120500,187504000,26650,26650,26650,26650,0
20230904,120400,187504000,26650,26600,26650,26600,52
20230904,120300,186118700,26600,26600,26600,26600,0
20230904,120200,186118700,26600,26600,26600,26600,18
20230904,120100,185639900,26600,26600,26600,26600,0
20230904,120000,185639900,26600,26550,26600,26550,300
20230904,115900,177661600,26550,26400,26550,26400,386
20230904,115800,167443550,26350,26350,26350,26350,16
20230904,115700,167021950,26350,26200,26350,26200,434
20230904,115600,155602400,26150,26150,26150,26150,0
20230904,115500,155602400,26150,26150,26150,26150,0
20230904,115400,155602400,26150,26150,26150,26150,0
20230904,115300,155602400,26150,26150,26150,26150,0
20230904,115200,155602400,26150,26150,26150,26150,0
20230904,115100,155602400,26150,26150,26150,26150,42
20230904,115000,154504100,26150,26150,26150,26150,12
20230904,114900,154190300,26100,26100,26100,26100,0
20230904,114800,154190300,26100,26100,26100,26100,96
20230904,114700,151684700,26100,26100,26100,26100,1
20230904,114600,151658600,26050,26050,26050,26050,0
20230904,114500,151658600,26050,26050,26050,26050,0
20230904,114400,151658600,26050,26050,26050,26050,1
20230904,114300,151632550,26100,26100,26100,26100,1
20230904,114200,151606450,26100,26050,26100,26050,52
20230904,114100,150251750,26050,26050,26050,26050,58
20230904,114000,148740850,26050,26050,26050,26050,0
20230904,113900,148740850,26050,26050,26050,26050,0
20230904,113800,148740850,26050,26050,26050,26050,2
20230904,113700,148688750,26050,26050,26050,26050,1
20230904,113600,148662700,26050,26050,26050,26050,1
20230904,113500,148636650,26050,26050,26050,26050,1
20230904,113400,148610600,26050,26050,26050,26050,1
20230904,113300,148584550,26050,26050,26050,26050,1
20230904,113200,148558500,26050,26050,26050,26050,1
20230904,113100,148532450,26050,26050,26050,26050,1
20230904,113000,148506400,26050,26050,26050,26050,1
20230904,112900,148480350,26050,26050,26050,26050,2
20230904,112800,148428250,26000,26000,26000,26000,0
20230904,112700,148428250,26000,26000,26000,26000,0
20230904,112600,148428250,26000,26000,26000,26000,0
20230904,112500,148428250,26000,26050,26050,26000,15
20230904,112400,148038150,26050,26050,26050,26050,0
20230904,112300,148038150,26050,26050,26050,26050,29
20230904,112200,147282700,26000,26000,26000,26000,0
20230904,112100,147282700,26000,26050,26050,26000,35
20230904,112000,146371300,26050,26050,26050,26050,26
20230904,111900,145694000,26050,26050,26050,26050,0
20230904,111800,145694000,26050,26050,26050,26050,0
20230904,111700,145694000,26050,26050,26050,26050,7
20230904,111600,145511650,26050,26050,26050,26050,3
20230904,111500,145433500,26000,26000,26000,26000,1
20230904,111400,145407500,26000,26000,26000,26000,0
20230904,111300,145407500,26000,26000,26000,26000,0
20230904,111200,145407500,26000,26000,26000,26000,0
20230904,111100,145407500,26000,26000,26000,26000,0
20230904,111000,145407500,26000,26000,26000,26000,3
20230904,110900,145329500,26000,26000,26000,26000,0
20230904,110800,145329500,26000,26000,26000,26000,0
20230904,110700,145329500,26000,26000,26000,26000,0
20230904,110600,145329500,26000,26000,26000,26000,1
20230904,110500,145303500,26050,26050,26050,26050,0
20230904,110400,145303500,26050,26050,26200,26050,79
20230904,110300,143238050,25950,25950,25950,25950,0
20230904,110200,143238050,25950,25950,25950,25950,0
20230904,110100,143238050,25950,25950,25950,25950,0
20230904,110000,143238050,25950,25950,25950,25950,60
20230904,105900,141681050,25950,25950,25950,25950,1
20230904,105800,141655100,25950,25950,25950,25950,0
20230904,105700,141655100,25950,25950,25950,25950,0
20230904,105600,141655100,25950,25950,25950,25950,0
20230904,105500,141655100,25950,25950,25950,25950,1
20230904,105400,141629150,25950,25900,25950,25900,47
20230904,105300,140409950,25950,25950,25950,25950,0
20230904,105200,140409950,25950,25950,25950,25950,6
20230904,105100,140254250,25850,25950,25950,25850,5
20230904,105000,140124850,25950,25950,25950,25950,0
20230904,104900,140124850,25950,25950,25950,25950,0
20230904,104800,140124850,25950,25950,25950,25950,0
20230904,104700,140124850,25950,25950,25950,25950,1
20230904,104600,140098900,25800,25800,25800,25800,0
20230904,104500,140098900,25800,25800,25800,25800,0
20230904,104400,140098900,25800,25800,25800,25800,0
20230904,104300,140098900,25800,25800,25800,25800,0
20230904,104200,140098900,25800,25800,25800,25800,0
20230904,104100,140098900,25800,25800,25800,25800,0
20230904,104000,140098900,25800,25800,25800,25800,0
20230904,103900,140098900,25800,25800,25800,25800,0
20230904,103800,140098900,25800,25800,25800,25800,0
20230904,103700,140098900,25800,25800,25800,25800,0
20230904,103600,140098900,25800,25800,25800,25800,0
20230904,103500,140098900,25800,25800,25800,25800,10
20230904,103400,139840900,25800,25800,25800,25800,0
20230904,103300,139840900,25800,25850,25850,25800,210
20230904,103200,134422600,25900,25900,25900,25900,30
20230904,103100,133645600,25950,25950,25950,25950,0
20230904,103000,133645600,25950,25950,25950,25950,0
20230904,102900,133645600,25950,25950,25950,25950,0
20230904,102800,133645600,25950,25950,25950,25950,1
20230904,102700,133619650,25950,25950,25950,25950,1
20230904,102600,133593700,25800,25800,25800,25800,5
20230904,102500,133464700,25800,25800,25800,25800,0
20230904,102400,133464700,25800,25800,25800,25800,0
20230904,102300,133464700,25800,25800,25800,25800,0
20230904,102200,133464700,25800,25800,25800,25800,1
20230904,102100,133438900,25850,25850,25850,25850,0
20230904,102000,133438900,25850,25850,25850,25850,0
20230904,101900,133438900,25850,25850,25850,25850,0
20230904,101800,133438900,25850,25850,25850,25850,72
20230904,101700,131577700,25850,25850,25850,25850,30
20230904,101600,130802200,25800,25800,25800,25800,0
20230904,101500,130802200,25800,25950,25950,25800,101
20230904,101400,128181400,25800,25800,25800,25800,0
20230904,101300,128181400,25800,25800,25800,25800,0
20230904,101200,128181400,25800,25800,25800,25800,0
20230904,101100,128181400,25800,25800,25800,25800,0
20230904,101000,128181400,25800,25800,25800,25800,63
20230904,100900,126556000,25800,25800,25800,25800,0
20230904,100800,126556000,25800,25800,25800,25800,434
20230904,100700,115358800,25800,25950,25950,25800,424
20230904,100600,104389650,25950,25950,25950,25950,0
20230904,100500,104389650,25950,25950,25950,25950,1
20230904,100400,104363700,25950,25950,25950,25950,0
20230904,100300,104363700,25950,25950,25950,25950,0
20230904,100200,104363700,25950,25950,25950,25950,6
20230904,100100,104208000,26000,26000,26000,26000,15
20230904,100000,103818000,26000,26050,26050,26000,109
20230904,095900,100983850,26000,26000,26000,26000,0
20230904,095800,100983850,26000,26000,26000,26000,0
20230904,095700,100983850,26000,26000,26000,26000,0
20230904,095600,100983850,26000,26000,26000,26000,0
20230904,095500,100983850,26000,26100,26100,26000,38
20230904,095400,99993750,26350,26350,26350,26350,0
20230904,095300,99993750,26350,26350,26350,26350,0
20230904,095200,99993750,26350,26350,26350,26350,0
20230904,095100,99993750,26350,26350,26350,26350,0
20230904,095000,99993750,26350,26300,26350,26300,100
20230904,094900,97359700,26300,26250,26300,26250,2
20230904,094800,97307150,26100,26100,26100,26100,0
20230904,094700,97307150,26100,26100,26100,26100,0
20230904,094600,97307150,26100,26200,26300,26100,40
20230904,094500,96257350,26100,26100,26100,26100,2
20230904,094400,96205150,26100,26250,26250,26100,27
20230904,094300,95499400,26300,26300,26300,26300,0
20230904,094200,95499400,26300,26300,26300,26300,0
20230904,094100,95499400,26300,26300,26300,26300,0
20230904,094000,95499400,26300,26300,26300,26300,0
20230904,093900,95499400,26300,26300,26300,26300,0
20230904,093800,95499400,26300,26300,26300,26300,1
20230904,093700,95473100,26150,26150,26150,26150,107
20230904,093600,92675050,26150,26150,26150,26150,1
20230904,093500,92648900,26150,26150,26150,26150,2
20230904,093400,92596600,26150,26150,26150,26150,3
20230904,093300,92518150,26300,26300,26300,26300,0
20230904,093200,92518150,26300,26300,26300,26300,0
20230904,093100,92518150,26300,26300,26300,26300,20
20230904,093000,91992150,26400,26400,26400,26400,0
20230904,092900,91992150,26400,26400,26400,26400,0
20230904,092800,91992150,26400,26400,26400,26400,0
20230904,092700,91992150,26400,26250,26400,26250,250
20230904,092600,85397650,26250,26300,26300,26250,48
20230904,092500,84135750,26300,26300,26300,26300,0
20230904,092400,84135750,26300,26300,26300,26300,0
20230904,092300,84135750,26300,26300,26300,26300,1
20230904,092200,84109450,26250,26250,26250,26250,0
20230904,092100,84109450,26250,26250,26250,26250,0
20230904,092000,84109450,26250,26250,26250,26250,2
20230904,091900,84056950,26250,26250,26250,26250,0
20230904,091800,84056950,26250,26250,26250,26250,0
20230904,091700,84056950,26250,26250,26250,26250,4
20230904,091600,83951950,26250,26100,26250,26100,30
20230904,091500,83165200,25950,26000,26000,25950,52
20230904,091400,81813300,26000,26250,26250,25900,537
20230904,091300,67847800,26300,26300,26300,26300,6
20230904,091200,67690000,26400,26400,26400,26300,373
20230904,091100,57844100,26400,26400,26400,26400,21
20230904,091000,57289700,26450,26450,26450,26450,0
20230904,090900,57289700,26450,26400,26450,26400,95
20230904,090800,54777400,26450,26450,26450,26450,22
20230904,090700,54195500,26550,26150,26550,26100,120
20230904,090600,51042350,26100,26050,26100,26050,19
20230904,090500,50547150,26050,26150,26150,26050,65
20230904,090400,48852000,26150,26000,26150,26000,19
20230904,090300,48356500,25950,25950,25950,25950,6
20230904,090200,48200800,25900,26100,26100,25900,677
20230904,090100,30551850,26150,26500,26550,26150,220
20230904,090000,24774350,26650,27150,27150,26300,928