stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191200,15197721450,27300,27300,27300,27300,6232
20230904,191100,15197721450,27300,27300,27300,27300,0
20230904,191000,15197721450,27300,27300,27300,27300,0
20230904,190900,15197721450,27300,27300,27300,27300,0
20230904,190800,15197721450,27300,27300,27300,27300,0
20230904,190700,15197721450,27300,27300,27300,27300,0
20230904,190600,15197721450,27300,27300,27300,27300,0
20230904,190500,15197721450,27300,27300,27300,27300,0
20230904,190400,15197721450,27300,27300,27300,27300,0
20230904,190300,15197721450,27300,27300,27300,27300,0
20230904,190200,15197721450,27300,27300,27300,27300,0
20230904,190100,15197721450,27300,27300,27300,27300,0
20230904,190000,15197721450,27300,27300,27300,27300,0
20230904,185900,15197721450,27300,27300,27300,27300,0
20230904,185800,15197721450,27300,27300,27300,27300,0
20230904,185700,15197721450,27300,27300,27300,27300,0
20230904,185600,15197721450,27300,27300,27300,27300,0
20230904,185500,15197721450,27300,27300,27300,27300,0
20230904,185400,15197721450,27300,27300,27300,27300,0
20230904,185300,15197721450,27300,27300,27300,27300,0
20230904,185200,15197721450,27300,27300,27300,27300,0
20230904,185100,15197721450,27300,27300,27300,27300,0
20230904,185000,15197721450,27300,27300,27300,27300,0
20230904,184900,15197721450,27300,27300,27300,27300,0
20230904,184800,15197721450,27300,27300,27300,27300,0
20230904,184700,15197721450,27300,27300,27300,27300,0
20230904,184600,15197721450,27300,27300,27300,27300,0
20230904,184500,15197721450,27300,27300,27300,27300,0
20230904,184400,15197721450,27300,27300,27300,27300,0
20230904,184300,15197721450,27300,27300,27300,27300,0
20230904,184200,15197721450,27300,27300,27300,27300,6232
20230904,184100,15197721450,27300,27300,27300,27300,0
20230904,184000,15197721450,27300,27300,27300,27300,0
20230904,183900,15197721450,27300,27300,27300,27300,0
20230904,183800,15197721450,27300,27300,27300,27300,0
20230904,183700,15197721450,27300,27300,27300,27300,0
20230904,183600,15197721450,27300,27300,27300,27300,0
20230904,183500,15197721450,27300,27300,27300,27300,0
20230904,183400,15197721450,27300,27300,27300,27300,0
20230904,183300,15197721450,27300,27300,27300,27300,0
20230904,183200,15197721450,27300,27300,27300,27300,0
20230904,183100,15197721450,27300,27300,27300,27300,0
20230904,183000,15197721450,27300,27300,27300,27300,0
20230904,182900,15197721450,27300,27300,27300,27300,0
20230904,182800,15197721450,27300,27300,27300,27300,0
20230904,182700,15197721450,27300,27300,27300,27300,0
20230904,182600,15197721450,27300,27300,27300,27300,0
20230904,182500,15197721450,27300,27300,27300,27300,0
20230904,182400,15197721450,27300,27300,27300,27300,0
20230904,182300,15197721450,27300,27300,27300,27300,0
20230904,182200,15197721450,27300,27300,27300,27300,0
20230904,182100,15197721450,27300,27300,27300,27300,0
20230904,182000,15197721450,27300,27300,27300,27300,0
20230904,181900,15197721450,27300,27300,27300,27300,0
20230904,181800,15197721450,27300,27300,27300,27300,0
20230904,181700,15197721450,27300,27300,27300,27300,0
20230904,181600,15197721450,27300,27300,27300,27300,0
20230904,181500,15197721450,27300,27300,27300,27300,0
20230904,181400,15197721450,27300,27300,27300,27300,0
20230904,181300,15197721450,27300,27300,27300,27300,0
20230904,181200,15197721450,27300,27300,27300,27300,6232
20230904,181100,15197721450,27300,27300,27300,27300,0
20230904,181000,15197721450,27300,27300,27300,27300,0
20230904,180900,15197721450,27300,27300,27300,27300,0
20230904,180800,15197721450,27300,27300,27300,27300,0
20230904,180700,15197721450,27300,27300,27300,27300,0
20230904,180600,15197721450,27300,27300,27300,27300,0
20230904,180500,15197721450,27300,27300,27300,27300,0
20230904,180400,15197721450,27300,27300,27300,27300,0
20230904,180300,15197721450,27300,27300,27300,27300,0
20230904,180200,15197721450,27300,27300,27300,27300,0
20230904,180100,15197721450,27300,27300,27300,27300,0
20230904,180000,15197721450,27300,27300,27300,27300,0
20230904,175900,15197721450,27300,27300,27300,27300,0
20230904,175800,15197721450,27300,27300,27300,27300,0
20230904,175700,15197721450,27300,27300,27300,27300,0
20230904,175600,15197721450,27300,27300,27300,27300,0
20230904,175500,15197721450,27300,27300,27300,27300,0
20230904,175400,15197721450,27300,27300,27300,27300,0
20230904,175300,15197721450,27300,27300,27300,27300,0
20230904,175200,15197721450,27300,27300,27300,27300,0
20230904,175100,15197721450,27300,27300,27300,27300,0
20230904,175000,15197721450,27300,27300,27300,27300,0
20230904,174900,15197721450,27300,27300,27300,27300,0
20230904,174800,15197721450,27300,27300,27300,27300,0
20230904,174700,15197721450,27300,27300,27300,27300,0
20230904,174600,15197721450,27300,27300,27300,27300,0
20230904,174500,15197721450,27300,27300,27300,27300,0
20230904,174400,15197721450,27300,27300,27300,27300,0
20230904,174300,15197721450,27300,27300,27300,27300,0
20230904,174200,15197721450,27300,27300,27300,27300,6232
20230904,174100,15197721450,27300,27300,27300,27300,0
20230904,174000,15197721450,27300,27300,27300,27300,0
20230904,173900,15197721450,27300,27300,27300,27300,0
20230904,173800,15197721450,27300,27300,27300,27300,0
20230904,173700,15197721450,27300,27300,27300,27300,0
20230904,173600,15197721450,27300,27300,27300,27300,0
20230904,173500,15197721450,27300,27300,27300,27300,0
20230904,173400,15197721450,27300,27300,27300,27300,0
20230904,173300,15197721450,27300,27300,27300,27300,0
20230904,173200,15197721450,27300,27300,27300,27300,0
20230904,173100,15197721450,27300,27300,27300,27300,0
20230904,173000,15197721450,27300,27300,27300,27300,0
20230904,172900,15197721450,27300,27300,27300,27300,0
20230904,172800,15197721450,27300,27300,27300,27300,0
20230904,172700,15197721450,27300,27300,27300,27300,0
20230904,172600,15197721450,27300,27300,27300,27300,0
20230904,172500,15197721450,27300,27300,27300,27300,0
20230904,172400,15197721450,27300,27300,27300,27300,0
20230904,172300,15197721450,27300,27300,27300,27300,0
20230904,172200,15197721450,27300,27300,27300,27300,0
20230904,172100,15197721450,27300,27300,27300,27300,0
20230904,172000,15197721450,27300,27300,27300,27300,0
20230904,171900,15197721450,27300,27300,27300,27300,0
20230904,171800,15197721450,27300,27300,27300,27300,0
20230904,171700,15197721450,27300,27300,27300,27300,0
20230904,171600,15197721450,27300,27300,27300,27300,0
20230904,171500,15197721450,27300,27300,27300,27300,0
20230904,171400,15197721450,27300,27300,27300,27300,0
20230904,171300,15197721450,27300,27300,27300,27300,0
20230904,171200,15197721450,27300,27300,27300,27300,6232
20230904,171100,15197721450,27300,27300,27300,27300,0
20230904,171000,15197721450,27300,27300,27300,27300,0
20230904,170900,15197721450,27300,27300,27300,27300,0
20230904,170800,15197721450,27300,27300,27300,27300,0
20230904,170700,15197721450,27300,27300,27300,27300,0
20230904,170600,15197721450,27300,27300,27300,27300,0
20230904,170500,15197721450,27300,27300,27300,27300,0
20230904,170400,15197721450,27300,27300,27300,27300,0
20230904,170300,15197721450,27300,27300,27300,27300,0
20230904,170200,15197721450,27300,27300,27300,27300,0
20230904,170100,15197721450,27300,27300,27300,27300,0
20230904,170000,15197721450,27300,27300,27300,27300,0
20230904,165900,15197721450,27300,27300,27300,27300,0
20230904,165800,15197721450,27300,27300,27300,27300,0
20230904,165700,15197721450,27300,27300,27300,27300,0
20230904,165600,15197721450,27300,27300,27300,27300,0
20230904,165500,15197721450,27300,27300,27300,27300,0
20230904,165400,15197721450,27300,27300,27300,27300,0
20230904,165300,15197721450,27300,27300,27300,27300,0
20230904,165200,15197721450,27300,27300,27300,27300,0
20230904,165100,15197721450,27300,27300,27300,27300,0
20230904,165000,15197721450,27300,27300,27300,27300,0
20230904,164900,15197721450,27300,27300,27300,27300,0
20230904,164800,15197721450,27300,27300,27300,27300,0
20230904,164700,15197721450,27300,27300,27300,27300,0
20230904,164600,15197721450,27300,27300,27300,27300,0
20230904,164500,15197721450,27300,27300,27300,27300,0
20230904,164400,15197721450,27300,27300,27300,27300,0
20230904,164300,15197721450,27300,27300,27300,27300,0
20230904,164200,15197721450,27300,27300,27300,27300,6232
20230904,164100,15197721450,27300,27300,27300,27300,0
20230904,164000,15197721450,27300,27300,27300,27300,0
20230904,163900,15197721450,27300,27300,27300,27300,0
20230904,163800,15197721450,27300,27300,27300,27300,0
20230904,163700,15197721450,27300,27300,27300,27300,0
20230904,163600,15197721450,27300,27300,27300,27300,0
20230904,163500,15197721450,27300,27300,27300,27300,0
20230904,163400,15197721450,27300,27300,27300,27300,0
20230904,163300,15197721450,27300,27300,27300,27300,0
20230904,163200,15197721450,27300,27300,27300,27300,0
20230904,163100,15197721450,27300,27300,27300,27300,0
20230904,163000,15197721450,27300,27300,27300,27300,0
20230904,162900,15197721450,27300,27300,27300,27300,0
20230904,162800,15197721450,27300,27300,27300,27300,0
20230904,162700,15197721450,27300,27300,27300,27300,0
20230904,162600,15197721450,27300,27300,27300,27300,0
20230904,162500,15197721450,27300,27300,27300,27300,0
20230904,162400,15197721450,27300,27300,27300,27300,0
20230904,162300,15197721450,27300,27300,27300,27300,0
20230904,162200,15197721450,27300,27300,27300,27300,0
20230904,162100,15197721450,27300,27300,27300,27300,0
20230904,162000,15197721450,27300,27300,27300,27300,0
20230904,161900,15197721450,27300,27300,27300,27300,0
20230904,161800,15197721450,27300,27300,27300,27300,0
20230904,161700,15197721450,27300,27300,27300,27300,0
20230904,161600,15197721450,27300,27300,27300,27300,0
20230904,161500,15197721450,27300,27300,27300,27300,0
20230904,161400,15197721450,27300,27300,27300,27300,0
20230904,161300,15197721450,27300,27300,27300,27300,0
20230904,161200,15197721450,27300,27300,27300,27300,6232
20230904,161100,15197721450,27300,27300,27300,27300,0
20230904,161000,15197721450,27300,27300,27300,27300,0
20230904,160900,15197721450,27300,27300,27300,27300,0
20230904,160800,15197721450,27300,27300,27300,27300,0
20230904,160700,15197721450,27300,27300,27300,27300,0
20230904,160600,15197721450,27300,27300,27300,27300,0
20230904,160500,15197721450,27300,27300,27300,27300,0
20230904,160400,15197721450,27300,27300,27300,27300,0
20230904,160300,15197721450,27300,27300,27300,27300,0
20230904,160200,15197721450,27300,27300,27300,27300,0
20230904,160100,15197721450,27300,27300,27300,27300,0
20230904,160000,15197721450,27300,27300,27300,27300,0
20230904,155900,15197721450,27300,27300,27300,27300,0
20230904,155800,15197721450,27300,27300,27300,27300,0
20230904,155700,15197721450,27300,27300,27300,27300,0
20230904,155600,15197721450,27300,27300,27300,27300,0
20230904,155500,15197721450,27300,27300,27300,27300,0
20230904,155400,15197721450,27300,27300,27300,27300,0
20230904,155300,15197721450,27300,27300,27300,27300,0
20230904,155200,15197721450,27300,27300,27300,27300,0
20230904,155100,15197721450,27300,27300,27300,27300,0
20230904,155000,15197721450,27300,27300,27300,27300,0
20230904,154900,15197721450,27300,27300,27300,27300,0
20230904,154800,15197721450,27300,27300,27300,27300,0
20230904,154700,15197721450,27300,27300,27300,27300,0
20230904,154600,15197721450,27300,27300,27300,27300,0
20230904,154500,15197721450,27300,27300,27300,27300,0
20230904,154400,15197721450,27300,27300,27300,27300,0
20230904,154300,15197721450,27300,27300,27300,27300,0
20230904,154200,15197721450,27300,27300,27300,27300,6232
20230904,154100,15197721450,27300,27300,27300,27300,0
20230904,154000,15197721450,27300,27300,27300,27300,0
20230904,153900,15197721450,27300,27300,27300,27300,0
20230904,153800,15197721450,27300,27300,27300,27300,0
20230904,153700,15197721450,27300,27300,27300,27300,0
20230904,153600,15197721450,27300,27300,27300,27300,0
20230904,153500,15197721450,27300,27300,27300,27300,0
20230904,153400,15197721450,27300,27300,27300,27300,0
20230904,153300,15197721450,27300,27300,27300,27300,0
20230904,153200,15197721450,27300,27300,27300,27300,0
20230904,153100,15197721450,27300,27300,27300,27300,0
20230904,153000,15197721450,27300,27300,27300,27300,6232
20230904,152900,15027587850,27250,27250,27250,27250,0
20230904,152800,15027587850,27250,27250,27250,27250,0
20230904,152700,15027587850,27250,27250,27250,27250,0
20230904,152600,15027587850,27250,27250,27250,27250,0
20230904,152500,15027587850,27250,27250,27250,27250,0
20230904,152400,15027587850,27250,27250,27250,27250,0
20230904,152300,15027587850,27250,27250,27250,27250,0
20230904,152200,15027587850,27250,27250,27250,27250,0
20230904,152100,15027587850,27250,27250,27250,27250,0
20230904,152000,15027587850,27250,27250,27250,27250,0
20230904,151900,15027587850,27250,27300,27300,27200,486
20230904,151800,15014355650,27250,27300,27350,27250,2315
20230904,151700,14951209500,27300,27300,27300,27250,664
20230904,151600,14933100500,27300,27250,27300,27150,1512
20230904,151500,14891924700,27250,27200,27250,27150,1150
20230904,151400,14860648600,27150,27250,27250,27100,869
20230904,151300,14837065350,27150,27250,27250,27150,3363
20230904,151200,14745620250,27200,27200,27250,27150,3328
20230904,151100,14654984400,27200,27200,27250,27150,2177
20230904,151000,14595765000,27200,27100,27200,27100,1343
20230904,150900,14559304050,27150,27150,27150,27100,1404
20230904,150800,14521218200,27100,27150,27150,27100,1138
20230904,150700,14490346850,27150,27200,27200,27100,758
20230904,150600,14469778200,27150,27100,27150,27050,814
20230904,150500,14447718700,27100,27100,27150,27050,1142
20230904,150400,14416762550,27100,27100,27100,27050,1146
20230904,150300,14385727500,27100,27050,27100,27000,1250
20230904,150200,14351925950,27000,27050,27050,27000,1577
20230904,150100,14309314200,27050,27050,27100,27000,1530
20230904,150000,14267936250,27050,27150,27150,27050,720
20230904,145900,14248416050,27100,27150,27150,27050,1152
20230904,145800,14217212150,27050,27150,27200,27050,2099
20230904,145700,14160274550,27150,27150,27150,27050,1630
20230904,145600,14116079100,27150,27100,27200,27100,1855
20230904,145500,14065698600,27100,27100,27200,27050,1620
20230904,145400,14021769850,27150,27200,27200,27100,827
20230904,145300,13999314250,27200,27150,27200,27150,1333
20230904,145200,13963110300,27150,27150,27150,27050,909
20230904,145100,13938465750,27100,27200,27250,27050,1982
20230904,145000,13884617400,27200,27150,27200,27150,1015
20230904,144900,13857019800,27150,27150,27200,27100,1180
20230904,144800,13824999300,27150,27150,27150,27050,1338
20230904,144700,13788698800,27100,27100,27150,27100,1381
20230904,144600,13751245550,27100,27100,27150,27050,900
20230904,144500,13726858450,27100,27150,27150,27000,1003
20230904,144400,13699707900,27100,27100,27100,26900,6196
20230904,144300,13532774400,27100,27050,27150,27050,1641
20230904,144200,13488366400,27050,27000,27050,26950,1627
20230904,144100,13444438950,27000,26950,27000,26900,1643
20230904,144000,13400151100,26950,26950,26950,26900,404
20230904,143900,13389267100,26950,26950,27000,26900,2504
20230904,143800,13321728450,26900,26950,27000,26900,2618
20230904,143700,13251178650,27000,26950,27000,26900,591
20230904,143600,13235255600,26950,26950,27000,26950,595
20230904,143500,13219217950,26950,27000,27000,26950,906
20230904,143400,13194781650,26950,26950,27000,26900,1531
20230904,143300,13153516700,27000,27000,27000,26950,1277
20230904,143200,13119090200,26950,26950,27000,26950,566
20230904,143100,13103827300,26950,27000,27000,26950,657
20230904,143000,13086104000,27000,27050,27050,26950,1945
20230904,142900,13033578550,27050,27050,27050,27000,544
20230904,142800,13018877000,27050,27000,27050,27000,591
20230904,142700,13002909700,27050,27050,27050,27000,1979
20230904,142600,12949403250,27050,27000,27050,26950,573
20230904,142500,12933928050,26950,26950,27000,26950,840
20230904,142400,12911266700,26950,26950,26950,26900,1708
20230904,142300,12865285700,26950,26950,27000,26900,662
20230904,142200,12847442800,26950,27000,27000,26900,1680
20230904,142100,12802107300,27000,27000,27050,26900,2338
20230904,142000,12739103750,27000,27050,27100,26900,11096
20230904,141900,12439674950,27050,27000,27050,27000,993
20230904,141800,12412842100,27050,27100,27100,27050,3828
20230904,141700,12309290100,27050,27100,27150,27050,684
20230904,141600,12290751100,27100,27150,27150,27100,534
20230904,141500,12276269800,27200,27100,27200,27100,664
20230904,141400,12258273250,27150,27150,27200,27100,337
20230904,141300,12249136550,27200,27150,27200,27100,882
20230904,141200,12225213350,27150,27100,27200,27100,479
20230904,141100,12212221300,27150,27200,27200,27100,778
20230904,141000,12191094900,27200,27200,27250,27100,395
20230904,140900,12180374400,27200,27250,27300,27050,7560
20230904,140800,11975413100,27250,27200,27300,27150,182
20230904,140700,11970461500,27300,27200,27350,27150,324
20230904,140600,11961647650,27200,27200,27300,27200,1159
20230904,140500,11930113450,27300,27200,27350,27200,131
20230904,140400,11926546300,27200,27300,27400,27200,654
20230904,140300,11908746600,27200,27250,27300,27200,1057
20230904,140200,11879937250,27300,27250,27300,27250,124
20230904,140100,11876557700,27250,27200,27300,27200,412
20230904,140000,11865340650,27200,27250,27300,27200,327
20230904,135900,11856436750,27250,27200,27250,27150,868
20230904,135800,11832836500,27200,27200,27200,27150,1843
20230904,135700,11782771600,27200,27250,27300,27200,714
20230904,135600,11763345300,27200,27250,27300,27200,3336
20230904,135500,11672504150,27250,27300,27300,27250,750
20230904,135400,11652035400,27300,27300,27400,27300,201
20230904,135300,11646539300,27300,27350,27350,27300,489
20230904,135200,11633185300,27350,27350,27350,27300,173
20230904,135100,11628453900,27350,27350,27350,27300,114
20230904,135000,11625337950,27300,27400,27400,27300,365
20230904,134900,11615347100,27400,27350,27400,27350,293
20230904,134800,11607328950,27400,27400,27400,27300,344
20230904,134700,11597926650,27400,27400,27400,27350,344
20230904,134600,11588508600,27400,27400,27400,27350,133
20230904,134500,11584864500,27350,27350,27400,27350,295
20230904,134400,11576792550,27400,27400,27400,27350,145
20230904,134300,11572820000,27350,27400,27400,27350,147
20230904,134200,11568795900,27350,27450,27450,27350,404
20230904,134100,11557729100,27450,27400,27450,27350,284
20230904,134000,11549947950,27400,27400,27400,27350,79
20230904,133900,11547784000,27400,27300,27400,27300,861
20230904,133800,11524231050,27350,27350,27350,27350,141
20230904,133700,11520374700,27350,27350,27350,27300,277
20230904,133600,11512810800,27300,27300,27350,27300,1231
20230904,133500,11479201250,27250,27300,27300,27250,899
20230904,133400,11454668550,27250,27250,27300,27250,795
20230904,133300,11432981100,27300,27250,27300,27250,119
20230904,133200,11429734400,27250,27300,27300,27250,651
20230904,133100,11411980600,27300,27300,27300,27300,122
20230904,133000,11408650000,27300,27300,27300,27250,206
20230904,132900,11403031400,27300,27250,27300,27250,301
20230904,132800,11394827100,27250,27350,27350,27250,1089
20230904,132700,11365131800,27300,27250,27350,27250,723
20230904,132600,11345400000,27300,27300,27350,27300,369
20230904,132500,11335324700,27300,27350,27350,27300,245
20230904,132400,11328634450,27350,27400,27400,27300,1638
20230904,132300,11283839800,27400,27400,27400,27400,57
20230904,132200,11282278000,27350,27350,27400,27350,898
20230904,132100,11257684850,27350,27350,27350,27350,964
20230904,132000,11231319450,27350,27300,27350,27300,88
20230904,131900,11228915150,27300,27200,27300,27200,516
20230904,131800,11214862750,27200,27200,27300,27200,287
20230904,131700,11207044900,27200,27250,27300,27200,417
20230904,131600,11195694700,27250,27250,27300,27250,600
20230904,131500,11179340500,27300,27300,27300,27300,115
20230904,131400,11176201000,27250,27300,27300,27250,237
20230904,131300,11169740150,27300,27350,27350,27300,186
20230904,131200,11164660100,27350,27300,27350,27300,52
20230904,131100,11163239900,27300,27300,27350,27250,894
20230904,131000,11138838300,27300,27300,27350,27250,113
20230904,130900,11135752600,27350,27250,27350,27250,174
20230904,130800,11131002500,27350,27300,27350,27250,937
20230904,130700,11105427650,27250,27200,27250,27200,358
20230904,130600,11095677150,27200,27250,27250,27200,127
20230904,130500,11092222600,27200,27200,27250,27200,392
20230904,130400,11081555550,27200,27200,27250,27200,349
20230904,130300,11072061900,27200,27300,27300,27200,802
20230904,130200,11050230400,27250,27250,27300,27250,111
20230904,130100,11047204950,27300,27250,27300,27200,529
20230904,130000,11032800250,27300,27250,27300,27150,1002
20230904,125900,11005519800,27200,27250,27250,27200,126
20230904,125800,11002091800,27250,27150,27250,27100,1427
20230904,125700,10963371500,27150,27250,27250,27150,5258
20230904,125600,10820391400,27300,27300,27350,27250,2035
20230904,125500,10764923200,27300,27300,27300,27300,365
20230904,125400,10754958700,27300,27350,27350,27300,1211
20230904,125300,10721864650,27400,27400,27400,27400,37
20230904,125200,10720850850,27400,27300,27450,27300,210
20230904,125100,10715099600,27450,27450,27450,27400,100
20230904,125000,10712357150,27450,27350,27450,27300,346
20230904,124900,10702898300,27450,27350,27450,27250,600
20230904,124800,10686504750,27350,27300,27350,27250,213
20230904,124700,10680688750,27300,27350,27350,27250,6672
20230904,124600,10498677650,27350,27350,27350,27300,471
20230904,124500,10485799550,27350,27350,27350,27300,262
20230904,124400,10478640650,27350,27350,27350,27300,2623
20230904,124300,10407008900,27350,27400,27450,27350,237
20230904,124200,10400521800,27400,27350,27400,27300,2972
20230904,124100,10319357700,27400,27350,27400,27350,237
20230904,124000,10312871050,27400,27350,27400,27350,194
20230904,123900,10307564350,27350,27400,27450,27350,4811
20230904,123800,10175970550,27400,27350,27400,27350,347
20230904,123700,10166463200,27400,27400,27400,27350,271
20230904,123600,10159040300,27400,27400,27400,27350,621
20230904,123500,10142046450,27400,27450,27450,27400,1981
20230904,123400,10087766500,27450,27450,27450,27400,262
20230904,123300,10080583200,27400,27450,27450,27400,713
20230904,123200,10061039950,27450,27450,27450,27450,280
20230904,123100,10053353950,27450,27450,27450,27400,919
20230904,123000,10028127650,27500,27400,27500,27400,108
20230904,122900,10025168250,27400,27500,27500,27400,633
20230904,122800,10007778700,27500,27500,27500,27400,365
20230904,122700,9997763200,27450,27450,27450,27400,26
20230904,122600,9997050250,27450,27450,27500,27450,614
20230904,122500,9980192750,27450,27450,27450,27450,27
20230904,122400,9979451600,27400,27450,27550,27400,262
20230904,122300,9972271550,27400,27450,27500,27400,2513
20230904,122200,9903380500,27450,27450,27550,27400,548
20230904,122100,9888342700,27450,27450,27450,27450,258
20230904,122000,9881260600,27450,27500,27550,27450,1382
20230904,121900,9843318900,27500,27500,27500,27500,194
20230904,121800,9837983900,27500,27500,27500,27450,405
20230904,121700,9826865900,27500,27500,27500,27500,274
20230904,121600,9819330900,27500,27450,27600,27450,293
20230904,121500,9811277300,27450,27550,27600,27450,387
20230904,121400,9800636850,27550,27500,27600,27500,73
20230904,121300,9798625850,27500,27500,27500,27450,219
20230904,121200,9792605500,27500,27550,27550,27500,485
20230904,121100,9779267250,27500,27550,27550,27500,31
20230904,121000,9778413300,27550,27550,27550,27500,228
20230904,120900,9772143150,27500,27500,27500,27450,2453
20230904,120800,9704742950,27550,27500,27650,27500,186
20230904,120700,9699626300,27500,27500,27500,27450,241
20230904,120600,9692999150,27600,27650,27650,27450,178
20230904,120500,9688094800,27650,27500,27650,27500,488
20230904,120400,9674668150,27500,27500,27550,27500,393
20230904,120300,9663860000,27500,27550,27550,27500,180
20230904,120200,9658907200,27500,27550,27550,27500,722
20230904,120100,9639051100,27600,27600,27600,27550,162
20230904,120000,9634585200,27600,27500,27700,27500,418
20230904,115900,9623081550,27500,27500,27650,27450,4262
20230904,115800,9505868400,27500,27600,27600,27500,5866
20230904,115700,9344404050,27550,27600,27600,27550,1262
20230904,115600,9309575200,27600,27650,27650,27600,783
20230904,115500,9287957800,27600,27650,27650,27600,287
20230904,115400,9280033850,27650,27600,27650,27600,320
20230904,115300,9271198400,27650,27650,27650,27600,319
20230904,115200,9262379750,27600,27650,27650,27600,205
20230904,115100,9256721250,27650,27750,27750,27650,401
20230904,115000,9245627500,27750,27650,27750,27650,348
20230904,114900,9235990800,27650,27650,27700,27650,78
20230904,114800,9233833950,27650,27850,27850,27650,120
20230904,114700,9230507150,27850,27700,27850,27650,224
20230904,114600,9224304300,27700,27650,27700,27650,254
20230904,114500,9217280950,27700,27650,27700,27650,225
20230904,114400,9211059500,27650,27750,27750,27650,265
20230904,114300,9203726450,27750,27650,27750,27600,880
20230904,114200,9179403150,27750,27700,27750,27700,77
20230904,114100,9177269500,27700,27700,27800,27650,802
20230904,114000,9155073450,27650,27750,27800,27650,344
20230904,113900,9145549250,27700,27700,27700,27700,433
20230904,113800,9133555150,27700,27750,27750,27700,454
20230904,113700,9120974100,27700,27800,27800,27700,215
20230904,113600,9115012800,27850,27750,27850,27700,892
20230904,113500,9090303750,27700,27750,27850,27700,366
20230904,113400,9080151150,27800,27800,27800,27750,260
20230904,113300,9072930650,27800,27800,27800,27700,319
20230904,113200,9064065500,27850,27800,27850,27700,356
20230904,113100,9054179000,27800,27750,27800,27700,114
20230904,113000,9051015100,27800,27700,27850,27700,4197
20230904,112900,8934754650,27700,27750,27850,27700,1092
20230904,112800,8904472100,27750,27750,27800,27700,415
20230904,112700,8892968650,27750,27900,27900,27750,615
20230904,112600,8875877200,27850,27850,27850,27850,141
20230904,112500,8871950350,27850,27800,27850,27800,257
20230904,112400,8864805600,27800,27850,27950,27800,382
20230904,112300,8854166600,27950,27850,27950,27850,606
20230904,112200,8837242900,27950,27900,27950,27850,232
20230904,112100,8830780700,27900,27950,27950,27900,249
20230904,112000,8823832200,27950,27900,27950,27850,672
20230904,111900,8805104550,27900,27900,27900,27900,186
20230904,111800,8799915150,27950,27950,27950,27900,341
20230904,111700,8790394200,27900,27950,28000,27900,1043
20230904,111600,8761225250,27950,27950,27950,27950,17
20230904,111500,8760750100,27950,27950,28000,27950,35
20230904,111400,8759770250,27850,27900,28000,27850,1065
20230904,111300,8730004700,27900,27850,27900,27850,423
20230904,111200,8718219700,27850,27750,27850,27700,638
20230904,111100,8700542450,27750,27750,27850,27750,457
20230904,111000,8687843500,27750,27850,27850,27750,4419
20230904,110900,8565151100,27850,27850,27900,27800,498
20230904,110800,8551294750,27900,27900,27900,27800,266
20230904,110700,8543881750,27900,27900,27900,27750,537
20230904,110600,8528972200,27750,27900,27950,27750,537
20230904,110500,8514045450,27800,27850,27900,27800,234
20230904,110400,8507523650,27900,27900,27900,27850,66
20230904,110300,8505682300,27900,27900,27900,27850,396
20230904,110200,8494646900,27900,27900,27900,27900,188
20230904,110100,8489401700,27850,27800,27850,27750,37
20230904,110000,8488374700,27800,27800,27850,27800,417
20230904,105900,8476782050,27900,27850,27900,27800,1073
20230904,105800,8446866350,27800,27800,27850,27750,1478
20230904,105700,8405779300,27800,27750,27800,27700,284
20230904,105600,8397895750,27700,27750,27750,27700,369
20230904,105500,8387666250,27750,27750,27750,27700,437
20230904,105400,8375560500,27800,27850,27850,27750,236
20230904,105300,8369009950,27900,27750,27950,27700,682
20230904,105200,8350077950,27750,27800,27850,27700,1181
20230904,105100,8317294150,27800,27900,27950,27750,617
20230904,105000,8300103250,27800,27800,28000,27750,638
20230904,104900,8282319300,27800,27850,27850,27750,1565
20230904,104800,8238822550,27900,27800,27900,27750,555
20230904,104700,8223403800,27850,27700,27950,27700,1804
20230904,104600,8173236400,27650,27700,27800,27650,485
20230904,104500,8159798800,27700,27650,27700,27650,233
20230904,104400,8153348450,27650,27600,27650,27600,650
20230904,104300,8135379550,27600,27550,27600,27550,155
20230904,104200,8131106700,27550,27600,27600,27550,977
20230904,104100,8104181950,27600,27550,27600,27550,320
20230904,104000,8095364750,27550,27600,27650,27550,342
20230904,103900,8085939800,27550,27700,27700,27550,1527
20230904,103800,8043756850,27750,27800,27800,27700,67
20230904,103700,8041897850,27800,27700,27850,27650,755
20230904,103600,8020941150,27700,27750,27750,27600,362
20230904,103500,8010924200,27650,27700,27750,27600,1243
20230904,103400,7976535550,27700,27600,27750,27600,760
20230904,103300,7955491500,27550,27600,27600,27550,214
20230904,103200,7949592700,27600,27550,27650,27550,722
20230904,103100,7929694450,27550,27550,27650,27550,797
20230904,103000,7907718950,27500,27550,27600,27500,3998
20230904,102900,7797630950,27600,27550,27750,27550,629
20230904,102800,7780278050,27600,27600,27750,27550,2890
20230904,102700,7700443300,27600,27650,27700,27600,867
20230904,102600,7676498250,27650,27650,27700,27600,482
20230904,102500,7663187250,27600,27600,27700,27600,1417
20230904,102400,7624045750,27600,27650,27800,27600,2097
20230904,102300,7566110450,27650,27650,27750,27650,799
20230904,102200,7544015850,27650,27650,27750,27650,642
20230904,102100,7526260100,27650,27700,27750,27650,2723
20230904,102000,7450873700,27750,27700,27800,27700,1032
20230904,101900,7422267700,27750,27750,27750,27700,2435
20230904,101800,7354725400,27800,27900,28000,27800,3916
20230904,101700,7245825050,27850,27950,27950,27850,3882
20230904,101600,7137608900,28000,28000,28100,28000,1003
20230904,101500,7109480750,28000,28100,28200,28000,656
20230904,101400,7091040400,27950,28000,28050,27950,423
20230904,101300,7079190750,28050,28100,28150,28000,4864
20230904,101200,6942893950,28100,28100,28150,28100,229
20230904,101100,6936457900,28100,28150,28150,28100,418
20230904,101000,6924696950,28200,28250,28300,28150,1273
20230904,100900,6888777350,28250,28250,28250,28200,344
20230904,100800,6879070350,28250,28300,28300,28200,1718
20230904,100700,6830509400,28300,28400,28450,28300,491
20230904,100600,6816575400,28400,28400,28400,28350,455
20230904,100500,6803660900,28400,28450,28500,28400,1643
20230904,100400,6756965100,28400,28450,28450,28400,348
20230904,100300,6747081700,28500,28350,28500,28300,1792
20230904,100200,6696156800,28350,28400,28400,28300,450
20230904,100100,6683404400,28300,28300,28400,28250,967
20230904,100000,6656017350,28350,28350,28450,28300,944
20230904,095900,6629225000,28400,28300,28400,28250,431
20230904,095800,6617037450,28300,28300,28400,28250,331
20230904,095700,6607669550,28250,28400,28450,28250,2740
20230904,095600,6530020250,28400,28450,28500,28400,680
20230904,095500,6510685600,28450,28400,28450,28350,925
20230904,095400,6484381900,28400,28350,28400,28300,735
20230904,095300,6463521450,28400,28400,28450,28300,4379
20230904,095200,6339092100,28400,28350,28400,28300,1084
20230904,095100,6308357450,28350,28100,28350,28100,226
20230904,095000,6301960850,28100,28100,28400,28050,1782
20230904,094900,6251656600,28100,28150,28150,28050,2287
20230904,094800,6187414550,28150,28250,28250,28150,1422
20230904,094700,6147332950,28250,28200,28250,28200,695
20230904,094600,6127731050,28250,28250,28300,28200,1184
20230904,094500,6094296300,28250,28250,28350,28250,774
20230904,094400,6072399950,28250,28250,28300,28200,1266
20230904,094300,6036638950,28300,28250,28300,28200,1858
20230904,094200,5984135200,28250,28300,28300,28250,1071
20230904,094100,5953867500,28300,28300,28300,28150,642
20230904,094000,5935768400,28300,28100,28300,28050,2721
20230904,093900,5858914550,28100,28100,28100,27950,441
20230904,093800,5846537400,28100,28000,28150,27950,517
20230904,093700,5832055900,28100,28000,28100,27900,1539
20230904,093600,5788860600,28000,28100,28150,27950,2730
20230904,093500,5712305700,28050,28000,28200,27950,2821
20230904,093400,5633056000,28100,28000,28100,27900,1038
20230904,093300,5604032950,28000,28000,28000,27950,1048
20230904,093200,5574721200,28000,28200,28200,27950,2345
20230904,093100,5508961400,28150,28300,28300,28150,2005
20230904,093000,5452369700,28300,28050,28300,28050,2767
20230904,092900,5374245050,28050,27950,28100,27950,6026
20230904,092800,5205263400,28000,27900,28000,27900,1219
20230904,092700,5171200900,27900,27850,27950,27800,3106
20230904,092600,5084560950,27750,27750,27850,27700,1823
20230904,092500,5033980100,27750,27850,27850,27700,3607
20230904,092400,4933710300,27750,27850,27850,27650,2254
20230904,092300,4871142550,27800,27700,27800,27650,2106
20230904,092200,4812783350,27650,27750,27750,27650,1792
20230904,092100,4763090500,27750,27800,27800,27650,3701
20230904,092000,4660611300,27800,27900,27900,27700,5339
20230904,091900,4512222150,27950,27850,27950,27850,4217
20230904,091800,4394639050,27850,27800,27850,27600,5158
20230904,091700,4251593900,27800,27850,27950,27750,9516
20230904,091600,3986703800,27850,27650,28000,27400,18311
20230904,091500,3480670650,27650,27450,27750,27400,3771
20230904,091400,3376410150,27550,27750,27850,27200,19909
20230904,091300,2829114800,27750,27850,27950,27750,5945
20230904,091200,2663842900,27850,27850,28000,27800,8396
20230904,091100,2430195850,27850,28150,28150,27800,8163
20230904,091000,2202070650,28150,28450,28450,28000,11302
20230904,090900,1884331600,28450,28300,28500,28200,2853
20230904,090800,1803684000,28250,28300,28400,28200,2394
20230904,090700,1736045000,28300,28350,28500,28200,1198
20230904,090600,1702172000,28200,28650,28850,28200,9020
20230904,090500,1444786350,28850,28550,28900,28550,4203
20230904,090400,1323945150,28600,28450,28900,28300,2923
20230904,090300,1240469150,28350,28500,28500,28050,5096
20230904,090200,1095845750,28500,28700,28700,28400,6078
20230904,090100,922612050,28600,28950,29150,28600,7844
20230904,090000,696037000,28950,29200,29250,28900,20798