stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191300,8735290050,26950,26950,26950,26950,4046
20230905,191200,8735290050,26950,26950,26950,26950,0
20230905,191100,8735290050,26950,26950,26950,26950,0
20230905,191000,8735290050,26950,26950,26950,26950,0
20230905,190900,8735290050,26950,26950,26950,26950,0
20230905,190800,8735290050,26950,26950,26950,26950,0
20230905,190700,8735290050,26950,26950,26950,26950,0
20230905,190600,8735290050,26950,26950,26950,26950,0
20230905,190500,8735290050,26950,26950,26950,26950,0
20230905,190400,8735290050,26950,26950,26950,26950,0
20230905,190300,8735290050,26950,26950,26950,26950,0
20230905,190200,8735290050,26950,26950,26950,26950,0
20230905,190100,8735290050,26950,26950,26950,26950,0
20230905,190000,8735290050,26950,26950,26950,26950,0
20230905,185900,8735290050,26950,26950,26950,26950,0
20230905,185800,8735290050,26950,26950,26950,26950,0
20230905,185700,8735290050,26950,26950,26950,26950,0
20230905,185600,8735290050,26950,26950,26950,26950,0
20230905,185500,8735290050,26950,26950,26950,26950,0
20230905,185400,8735290050,26950,26950,26950,26950,0
20230905,185300,8735290050,26950,26950,26950,26950,0
20230905,185200,8735290050,26950,26950,26950,26950,0
20230905,185100,8735290050,26950,26950,26950,26950,0
20230905,185000,8735290050,26950,26950,26950,26950,0
20230905,184900,8735290050,26950,26950,26950,26950,0
20230905,184800,8735290050,26950,26950,26950,26950,0
20230905,184700,8735290050,26950,26950,26950,26950,0
20230905,184600,8735290050,26950,26950,26950,26950,0
20230905,184500,8735290050,26950,26950,26950,26950,0
20230905,184400,8735290050,26950,26950,26950,26950,0
20230905,184300,8735290050,26950,26950,26950,26950,4046
20230905,184200,8735290050,26950,26950,26950,26950,0
20230905,184100,8735290050,26950,26950,26950,26950,0
20230905,184000,8735290050,26950,26950,26950,26950,0
20230905,183900,8735290050,26950,26950,26950,26950,0
20230905,183800,8735290050,26950,26950,26950,26950,0
20230905,183700,8735290050,26950,26950,26950,26950,0
20230905,183600,8735290050,26950,26950,26950,26950,0
20230905,183500,8735290050,26950,26950,26950,26950,0
20230905,183400,8735290050,26950,26950,26950,26950,0
20230905,183300,8735290050,26950,26950,26950,26950,0
20230905,183200,8735290050,26950,26950,26950,26950,0
20230905,183100,8735290050,26950,26950,26950,26950,0
20230905,183000,8735290050,26950,26950,26950,26950,0
20230905,182900,8735290050,26950,26950,26950,26950,0
20230905,182800,8735290050,26950,26950,26950,26950,0
20230905,182700,8735290050,26950,26950,26950,26950,0
20230905,182600,8735290050,26950,26950,26950,26950,0
20230905,182500,8735290050,26950,26950,26950,26950,0
20230905,182400,8735290050,26950,26950,26950,26950,0
20230905,182300,8735290050,26950,26950,26950,26950,0
20230905,182200,8735290050,26950,26950,26950,26950,0
20230905,182100,8735290050,26950,26950,26950,26950,0
20230905,182000,8735290050,26950,26950,26950,26950,0
20230905,181900,8735290050,26950,26950,26950,26950,0
20230905,181800,8735290050,26950,26950,26950,26950,0
20230905,181700,8735290050,26950,26950,26950,26950,0
20230905,181600,8735290050,26950,26950,26950,26950,0
20230905,181500,8735290050,26950,26950,26950,26950,0
20230905,181400,8735290050,26950,26950,26950,26950,0
20230905,181300,8735290050,26950,26950,26950,26950,4046
20230905,181200,8735290050,26950,26950,26950,26950,0
20230905,181100,8735290050,26950,26950,26950,26950,0
20230905,181000,8735290050,26950,26950,26950,26950,0
20230905,180900,8735290050,26950,26950,26950,26950,0
20230905,180800,8735290050,26950,26950,26950,26950,0
20230905,180700,8735290050,26950,26950,26950,26950,0
20230905,180600,8735290050,26950,26950,26950,26950,0
20230905,180500,8735290050,26950,26950,26950,26950,0
20230905,180400,8735290050,26950,26950,26950,26950,0
20230905,180300,8735290050,26950,26950,26950,26950,0
20230905,180200,8735290050,26950,26950,26950,26950,0
20230905,180100,8735290050,26950,26950,26950,26950,0
20230905,180000,8735290050,26950,26950,26950,26950,0
20230905,175900,8735290050,26950,26950,26950,26950,0
20230905,175800,8735290050,26950,26950,26950,26950,0
20230905,175700,8735290050,26950,26950,26950,26950,0
20230905,175600,8735290050,26950,26950,26950,26950,0
20230905,175500,8735290050,26950,26950,26950,26950,0
20230905,175400,8735290050,26950,26950,26950,26950,0
20230905,175300,8735290050,26950,26950,26950,26950,0
20230905,175200,8735290050,26950,26950,26950,26950,0
20230905,175100,8735290050,26950,26950,26950,26950,0
20230905,175000,8735290050,26950,26950,26950,26950,0
20230905,174900,8735290050,26950,26950,26950,26950,0
20230905,174800,8735290050,26950,26950,26950,26950,0
20230905,174700,8735290050,26950,26950,26950,26950,0
20230905,174600,8735290050,26950,26950,26950,26950,0
20230905,174500,8735290050,26950,26950,26950,26950,0
20230905,174400,8735290050,26950,26950,26950,26950,0
20230905,174300,8735290050,26950,26950,26950,26950,4046
20230905,174200,8735290050,26950,26950,26950,26950,0
20230905,174100,8735290050,26950,26950,26950,26950,0
20230905,174000,8735290050,26950,26950,26950,26950,0
20230905,173900,8735290050,26950,26950,26950,26950,0
20230905,173800,8735290050,26950,26950,26950,26950,0
20230905,173700,8735290050,26950,26950,26950,26950,0
20230905,173600,8735290050,26950,26950,26950,26950,0
20230905,173500,8735290050,26950,26950,26950,26950,0
20230905,173400,8735290050,26950,26950,26950,26950,0
20230905,173300,8735290050,26950,26950,26950,26950,0
20230905,173200,8735290050,26950,26950,26950,26950,0
20230905,173100,8735290050,26950,26950,26950,26950,0
20230905,173000,8735290050,26950,26950,26950,26950,0
20230905,172900,8735290050,26950,26950,26950,26950,0
20230905,172800,8735290050,26950,26950,26950,26950,0
20230905,172700,8735290050,26950,26950,26950,26950,0
20230905,172600,8735290050,26950,26950,26950,26950,0
20230905,172500,8735290050,26950,26950,26950,26950,0
20230905,172400,8735290050,26950,26950,26950,26950,0
20230905,172300,8735290050,26950,26950,26950,26950,0
20230905,172200,8735290050,26950,26950,26950,26950,0
20230905,172100,8735290050,26950,26950,26950,26950,0
20230905,172000,8735290050,26950,26950,26950,26950,0
20230905,171900,8735290050,26950,26950,26950,26950,0
20230905,171800,8735290050,26950,26950,26950,26950,0
20230905,171700,8735290050,26950,26950,26950,26950,0
20230905,171600,8735290050,26950,26950,26950,26950,0
20230905,171500,8735290050,26950,26950,26950,26950,0
20230905,171400,8735290050,26950,26950,26950,26950,0
20230905,171300,8735290050,26950,26950,26950,26950,4046
20230905,171200,8735290050,26950,26950,26950,26950,0
20230905,171100,8735290050,26950,26950,26950,26950,0
20230905,171000,8735290050,26950,26950,26950,26950,0
20230905,170900,8735290050,26950,26950,26950,26950,0
20230905,170800,8735290050,26950,26950,26950,26950,0
20230905,170700,8735290050,26950,26950,26950,26950,0
20230905,170600,8735290050,26950,26950,26950,26950,0
20230905,170500,8735290050,26950,26950,26950,26950,0
20230905,170400,8735290050,26950,26950,26950,26950,0
20230905,170300,8735290050,26950,26950,26950,26950,0
20230905,170200,8735290050,26950,26950,26950,26950,0
20230905,170100,8735290050,26950,26950,26950,26950,0
20230905,170000,8735290050,26950,26950,26950,26950,0
20230905,165900,8735290050,26950,26950,26950,26950,0
20230905,165800,8735290050,26950,26950,26950,26950,0
20230905,165700,8735290050,26950,26950,26950,26950,0
20230905,165600,8735290050,26950,26950,26950,26950,0
20230905,165500,8735290050,26950,26950,26950,26950,0
20230905,165400,8735290050,26950,26950,26950,26950,0
20230905,165300,8735290050,26950,26950,26950,26950,0
20230905,165200,8735290050,26950,26950,26950,26950,0
20230905,165100,8735290050,26950,26950,26950,26950,0
20230905,165000,8735290050,26950,26950,26950,26950,0
20230905,164900,8735290050,26950,26950,26950,26950,0
20230905,164800,8735290050,26950,26950,26950,26950,0
20230905,164700,8735290050,26950,26950,26950,26950,0
20230905,164600,8735290050,26950,26950,26950,26950,0
20230905,164500,8735290050,26950,26950,26950,26950,0
20230905,164400,8735290050,26950,26950,26950,26950,0
20230905,164300,8735290050,26950,26950,26950,26950,4046
20230905,164200,8735290050,26950,26950,26950,26950,0
20230905,164100,8735290050,26950,26950,26950,26950,0
20230905,164000,8735290050,26950,26950,26950,26950,0
20230905,163900,8735290050,26950,26950,26950,26950,0
20230905,163800,8735290050,26950,26950,26950,26950,0
20230905,163700,8735290050,26950,26950,26950,26950,0
20230905,163600,8735290050,26950,26950,26950,26950,0
20230905,163500,8735290050,26950,26950,26950,26950,0
20230905,163400,8735290050,26950,26950,26950,26950,0
20230905,163300,8735290050,26950,26950,26950,26950,0
20230905,163200,8735290050,26950,26950,26950,26950,0
20230905,163100,8735290050,26950,26950,26950,26950,0
20230905,163000,8735290050,26950,26950,26950,26950,0
20230905,162900,8735290050,26950,26950,26950,26950,0
20230905,162800,8735290050,26950,26950,26950,26950,0
20230905,162700,8735290050,26950,26950,26950,26950,0
20230905,162600,8735290050,26950,26950,26950,26950,0
20230905,162500,8735290050,26950,26950,26950,26950,0
20230905,162400,8735290050,26950,26950,26950,26950,0
20230905,162300,8735290050,26950,26950,26950,26950,0
20230905,162200,8735290050,26950,26950,26950,26950,0
20230905,162100,8735290050,26950,26950,26950,26950,0
20230905,162000,8735290050,26950,26950,26950,26950,0
20230905,161900,8735290050,26950,26950,26950,26950,0
20230905,161800,8735290050,26950,26950,26950,26950,0
20230905,161700,8735290050,26950,26950,26950,26950,0
20230905,161600,8735290050,26950,26950,26950,26950,0
20230905,161500,8735290050,26950,26950,26950,26950,0
20230905,161400,8735290050,26950,26950,26950,26950,0
20230905,161300,8735290050,26950,26950,26950,26950,4046
20230905,161200,8735290050,26950,26950,26950,26950,0
20230905,161100,8735290050,26950,26950,26950,26950,0
20230905,161000,8735290050,26950,26950,26950,26950,0
20230905,160900,8735290050,26950,26950,26950,26950,0
20230905,160800,8735290050,26950,26950,26950,26950,0
20230905,160700,8735290050,26950,26950,26950,26950,0
20230905,160600,8735290050,26950,26950,26950,26950,0
20230905,160500,8735290050,26950,26950,26950,26950,0
20230905,160400,8735290050,26950,26950,26950,26950,0
20230905,160300,8735290050,26950,26950,26950,26950,0
20230905,160200,8735290050,26950,26950,26950,26950,0
20230905,160100,8735290050,26950,26950,26950,26950,0
20230905,160000,8735290050,26950,26950,26950,26950,0
20230905,155900,8735290050,26950,26950,26950,26950,0
20230905,155800,8735290050,26950,26950,26950,26950,0
20230905,155700,8735290050,26950,26950,26950,26950,0
20230905,155600,8735290050,26950,26950,26950,26950,0
20230905,155500,8735290050,26950,26950,26950,26950,0
20230905,155400,8735290050,26950,26950,26950,26950,0
20230905,155300,8735290050,26950,26950,26950,26950,0
20230905,155200,8735290050,26950,26950,26950,26950,0
20230905,155100,8735290050,26950,26950,26950,26950,0
20230905,155000,8735290050,26950,26950,26950,26950,0
20230905,154900,8735290050,26950,26950,26950,26950,0
20230905,154800,8735290050,26950,26950,26950,26950,0
20230905,154700,8735290050,26950,26950,26950,26950,0
20230905,154600,8735290050,26950,26950,26950,26950,0
20230905,154500,8735290050,26950,26950,26950,26950,0
20230905,154400,8735290050,26950,26950,26950,26950,0
20230905,154300,8735290050,26950,26950,26950,26950,4046
20230905,154200,8735290050,26950,26950,26950,26950,0
20230905,154100,8735290050,26950,26950,26950,26950,0
20230905,154000,8735290050,26950,26950,26950,26950,0
20230905,153900,8735290050,26950,26950,26950,26950,0
20230905,153800,8735290050,26950,26950,26950,26950,0
20230905,153700,8735290050,26950,26950,26950,26950,0
20230905,153600,8735290050,26950,26950,26950,26950,0
20230905,153500,8735290050,26950,26950,26950,26950,0
20230905,153400,8735290050,26950,26950,26950,26950,0
20230905,153300,8735290050,26950,26950,26950,26950,0
20230905,153200,8735290050,26950,26950,26950,26950,0
20230905,153100,8735290050,26950,26950,26950,26950,0
20230905,153000,8735290050,26950,26950,26950,26950,4046
20230905,152900,8626250350,26950,26950,26950,26950,0
20230905,152800,8626250350,26950,26950,26950,26950,0
20230905,152700,8626250350,26950,26950,26950,26950,0
20230905,152600,8626250350,26950,26950,26950,26950,0
20230905,152500,8626250350,26950,26950,26950,26950,0
20230905,152400,8626250350,26950,26950,26950,26950,0
20230905,152300,8626250350,26950,26950,26950,26950,0
20230905,152200,8626250350,26950,26950,26950,26950,0
20230905,152100,8626250350,26950,26950,26950,26950,0
20230905,152000,8626250350,26950,26950,26950,26950,0
20230905,151900,8626250350,26950,26900,26950,26900,421
20230905,151800,8614914550,26900,26900,26950,26900,347
20230905,151700,8605569400,26950,26850,26950,26850,2619
20230905,151600,8535107850,26900,26850,26900,26850,154
20230905,151500,8530972750,26850,26850,26850,26800,1203
20230905,151400,8498675800,26850,26850,26850,26800,660
20230905,151300,8480955000,26850,26850,26850,26800,1504
20230905,151200,8440619700,26850,26850,26850,26800,619
20230905,151100,8424005650,26850,26850,26900,26850,559
20230905,151000,8408996400,26850,26900,26900,26800,737
20230905,150900,8389207200,26850,26900,26900,26850,96
20230905,150800,8386625500,26900,26800,26900,26800,537
20230905,150700,8372207800,26750,26850,26850,26750,734
20230905,150600,8352507600,26850,26800,26900,26700,3077
20230905,150500,8270223350,26900,26900,26900,26700,2286
20230905,150400,8209055600,26750,26850,26900,26750,1128
20230905,150300,8178810700,26850,26850,26900,26850,1299
20230905,150200,8143929550,26850,26850,26850,26800,577
20230905,150100,8128437250,26800,26850,26950,26800,1454
20230905,150000,8089432250,26950,26850,26950,26850,1421
20230905,145900,8051259400,26950,26850,26950,26850,225
20230905,145800,8045211450,26950,26900,26950,26850,212
20230905,145700,8039511650,26900,26800,26900,26800,108
20230905,145600,8036608450,26850,26850,26950,26850,849
20230905,145500,8013779950,26850,26900,26900,26850,435
20230905,145400,8002090250,26850,26900,26900,26850,236
20230905,145300,7995749050,26900,26900,26950,26850,353
20230905,145200,7986252250,26950,26950,26950,26850,266
20230905,145100,7979091350,26900,26850,27000,26850,9025
20230905,145000,7736037200,26850,26850,26850,26750,726
20230905,144900,7716560850,26850,26850,26850,26800,1016
20230905,144800,7689314600,26850,26850,26850,26750,1278
20230905,144700,7655061650,26850,26750,26850,26750,715
20230905,144600,7635867000,26750,26700,26750,26700,646
20230905,144500,7618588500,26700,26650,26750,26650,1898
20230905,144400,7567961500,26700,26800,26850,26700,1076
20230905,144300,7539190200,26800,26750,26800,26650,3612
20230905,144200,7442758650,26750,26800,26800,26750,927
20230905,144100,7417951200,26800,26750,26800,26700,1781
20230905,144000,7370320500,26800,26800,26800,26750,687
20230905,143900,7351923050,26800,26800,26800,26700,569
20230905,143800,7336689150,26750,26850,26900,26700,3504
20230905,143700,7242914900,26850,26750,26900,26750,1874
20230905,143600,7192698800,26750,26750,26800,26750,1180
20230905,143500,7161090700,26750,26850,26900,26750,2331
20230905,143400,7098562950,26900,26900,26900,26850,462
20230905,143300,7086144700,26900,26850,26900,26850,470
20230905,143200,7073520350,26850,26850,26900,26800,368
20230905,143100,7063639800,26850,26850,26900,26800,485
20230905,143000,7050615650,26900,26850,26900,26800,875
20230905,142900,7027134950,26850,26850,26850,26750,4464
20230905,142800,6907498000,26850,26900,26900,26800,970
20230905,142700,6881451000,26850,26900,26900,26850,218
20230905,142600,6875587900,26900,26850,26900,26850,202
20230905,142500,6870160600,26900,26850,26900,26800,938
20230905,142400,6844974450,26800,26800,26850,26800,478
20230905,142300,6832141550,26800,26850,26850,26800,406
20230905,142200,6821246800,26850,26850,26900,26850,1439
20230905,142100,6782605400,26900,26850,26900,26800,1423
20230905,142000,6744384850,26850,26850,26900,26800,555
20230905,141900,6729481050,26850,26900,26900,26800,1935
20230905,141800,6677525850,26900,26900,26900,26850,112
20230905,141700,6674514850,26900,26950,26950,26850,2157
20230905,141600,6616515650,26950,27000,27000,26900,1416
20230905,141500,6578355900,27000,27000,27100,26950,642
20230905,141400,6561022100,26950,27000,27000,26950,183
20230905,141300,6556081400,27000,27100,27150,26950,5716
20230905,141200,6401775850,27150,27100,27200,27100,444
20230905,141100,6389737300,27100,27100,27200,27100,277
20230905,141000,6382221700,27200,27150,27200,27100,262
20230905,140900,6375117200,27150,27100,27150,27100,305
20230905,140800,6366843700,27150,27150,27150,27100,352
20230905,140700,6357296950,27200,27200,27200,27100,269
20230905,140600,6349990150,27200,27200,27200,27100,374
20230905,140500,6339847450,27200,27200,27200,27100,172
20230905,140400,6335174700,27200,27200,27250,27100,517
20230905,140300,6321124400,27150,27200,27200,27100,125
20230905,140200,6317727250,27250,27100,27300,27100,3126
20230905,140100,6232638600,27100,27150,27150,27050,219
20230905,140000,6226700300,27150,27050,27150,27050,221
20230905,135900,6220702550,27150,27150,27150,27050,548
20230905,135800,6205837550,27150,27100,27150,27050,187
20230905,135700,6200770950,27150,27050,27150,27050,223
20230905,135600,6194733350,27100,27100,27100,27050,442
20230905,135500,6182772150,27100,27100,27100,27050,269
20230905,135400,6175491200,27100,27100,27100,27050,121
20230905,135300,6172213400,27150,27150,27150,27050,2210
20230905,135200,6112224950,27050,27050,27150,27050,1151
20230905,135100,6081034400,27100,27000,27100,27000,139
20230905,135000,6077269950,27100,27000,27100,26950,2475
20230905,134900,6010439550,26950,26950,27000,26950,160
20230905,134800,6006123750,26900,26900,27000,26900,409
20230905,134700,5995115300,27000,26900,27000,26900,1010
20230905,134600,5967897100,26950,26900,26950,26900,675
20230905,134500,5949736950,26950,26950,26950,26900,339
20230905,134400,5940601050,26950,26900,26950,26900,229
20230905,134300,5934439450,26950,26850,26950,26850,233
20230905,134200,5928179950,26850,26900,26900,26850,113
20230905,134100,5925142650,26950,26900,26950,26850,106
20230905,134000,5922288950,26950,26850,26950,26850,264
20230905,133900,5915197700,26850,26850,26950,26850,373
20230905,133800,5905178700,26950,26950,26950,26800,3836
20230905,133700,5802119100,26900,26900,26950,26900,196
20230905,133600,5796845150,26950,26900,26950,26900,304
20230905,133500,5788665450,26900,26950,26950,26900,490
20230905,133400,5775482450,26900,26950,26950,26900,72
20230905,133300,5773544200,26950,26900,26950,26900,558
20230905,133200,5758527950,26900,26950,26950,26900,563
20230905,133100,5743381250,26950,26900,26950,26900,518
20230905,133000,5729445350,26900,26950,26950,26900,140
20230905,132900,5725677300,26950,26900,26950,26900,102
20230905,132800,5722932050,26950,26950,26950,26900,976
20230905,132700,5696675600,26900,26900,26950,26850,81
20230905,132600,5694495400,26900,26950,26950,26850,733
20230905,132500,5674751900,26950,26900,26950,26850,254
20230905,132400,5667919600,26900,26850,26950,26850,740
20230905,132300,5648020400,26850,26850,26900,26850,91
20230905,132200,5645574000,26900,26900,26900,26850,191
20230905,132100,5640443150,26850,26850,26900,26850,326
20230905,132000,5631688500,26900,26850,26900,26850,328
20230905,131900,5622879000,26850,26900,26900,26850,439
20230905,131800,5611079500,26900,26900,26950,26900,425
20230905,131700,5599645500,26900,26950,26950,26900,476
20230905,131600,5586838750,26950,26950,26950,26900,45
20230905,131500,5585626700,26950,27000,27000,26900,206
20230905,131400,5580082450,27000,27000,27000,26900,594
20230905,131300,5564097400,26900,26900,27000,26900,359
20230905,131200,5554434600,26900,26950,27000,26900,65
20230905,131100,5552682450,26900,26900,27000,26900,329
20230905,131000,5543829800,26950,26950,26950,26900,89
20230905,130900,5541432200,26900,26950,26950,26900,191
20230905,130800,5536291900,26900,26900,26950,26900,889
20230905,130700,5512366350,26950,26900,27000,26900,435
20230905,130600,5500642600,26900,26950,27000,26900,175
20230905,130500,5495929850,27000,26900,27000,26900,176
20230905,130400,5491192550,26950,27000,27000,26900,239
20230905,130300,5484757000,27000,26950,27000,26900,54
20230905,130200,5483301050,26950,26900,26950,26900,298
20230905,130100,5475282300,26950,26950,26950,26900,100
20230905,130000,5472589800,26900,26900,26950,26850,170
20230905,125900,5468015650,26850,26900,26900,26850,280
20230905,125800,5460492950,26900,26850,26900,26850,265
20230905,125700,5453370750,26900,26950,26950,26850,2449
20230905,125600,5387487300,26950,26950,27000,26950,2577
20230905,125500,5318003200,26950,27050,27150,26950,4248
20230905,125400,5203253100,27150,27150,27150,27050,60
20230905,125300,5201625400,27050,27000,27200,27000,325
20230905,125200,5192838000,27200,27200,27200,27050,4132
20230905,125100,5081017000,27200,27150,27200,27100,290
20230905,125000,5073143900,27200,27200,27200,27150,201
20230905,124900,5067685150,27200,27050,27200,27050,1869
20230905,124800,5016967650,27100,27000,27100,27000,431
20230905,124700,5005308750,27050,27050,27100,27000,489
20230905,124600,4992094050,27100,27100,27150,27050,462
20230905,124500,4979575000,27100,27050,27100,27050,285
20230905,124400,4971852250,27050,27050,27100,27050,637
20230905,124300,4954619900,27000,27050,27050,27000,144
20230905,124200,4950727900,27000,27050,27050,27000,430
20230905,124100,4939116350,27000,27050,27050,27000,126
20230905,124000,4935712350,27050,27000,27050,27000,375
20230905,123900,4925585250,26950,27000,27000,26950,71
20230905,123800,4923669800,27000,27000,27000,26950,373
20230905,123700,4913615100,26950,27000,27000,26950,120
20230905,123600,4910380050,27000,26950,27000,26950,107
20230905,123500,4907496350,27000,27000,27050,27000,276
20230905,123400,4900039350,27000,26950,27000,26950,241
20230905,123300,4893534500,26950,26950,26950,26950,271
20230905,123200,4886231050,26950,26900,26950,26900,190
20230905,123100,4881112500,26900,26900,26950,26900,451
20230905,123000,4868973100,26900,26950,26950,26900,60
20230905,122900,4867356900,26950,26900,27000,26900,171
20230905,122800,4862751650,26950,26900,26950,26900,113
20230905,122700,4859707350,26900,26900,26900,26900,436
20230905,122600,4847978950,26900,26900,26950,26900,57
20230905,122500,4846445400,26900,26950,26950,26900,1072
20230905,122400,4817557450,26950,27000,27000,26950,284
20230905,122300,4809903600,26950,26950,27000,26950,136
20230905,122200,4806238150,26950,26950,26950,26950,283
20230905,122100,4798611300,26950,27000,27050,26950,171
20230905,122000,4793991600,26950,26950,27000,26950,190
20230905,121900,4788870650,27000,26950,27000,26950,185
20230905,121800,4783883500,26950,27000,27000,26950,187
20230905,121700,4778837150,27000,27000,27050,27000,53
20230905,121600,4777406050,27000,27000,27050,27000,338
20230905,121500,4768280000,27000,27000,27050,27000,56
20230905,121400,4766767650,27000,27000,27000,27000,133
20230905,121300,4763176650,27000,27050,27050,27000,165
20230905,121200,4758718950,27050,27000,27050,27000,307
20230905,121100,4750429900,27000,27050,27050,27000,153
20230905,121000,4746298850,27000,27000,27000,27000,241
20230905,120900,4739791850,27000,27000,27000,27000,1358
20230905,120800,4703125850,27000,26950,27000,26950,370
20230905,120700,4693148500,26950,26950,26950,26950,124
20230905,120600,4689806700,27050,27000,27050,26950,55
20230905,120500,4688321350,26950,26950,27050,26950,148
20230905,120400,4684332250,26950,27000,27000,26950,1057
20230905,120300,4655794200,27000,27000,27050,27000,1566
20230905,120200,4613512000,27000,27000,27000,27000,134
20230905,120100,4609894000,27000,27000,27050,27000,185
20230905,120000,4604898950,27050,27000,27050,27000,143
20230905,115900,4601037900,27000,27000,27050,27000,87
20230905,115800,4598686900,27000,27000,27050,27000,315
20230905,115700,4590181750,27000,27000,27050,27000,41
20230905,115600,4589074200,27050,27000,27050,27000,194
20230905,115500,4583835950,27000,27000,27000,27000,180
20230905,115400,4578975950,27000,27050,27050,27000,164
20230905,115300,4574546000,27050,27000,27050,27000,197
20230905,115200,4569221000,27000,27000,27000,27000,288
20230905,115100,4561445000,27000,27000,27000,27000,36
20230905,115000,4560473000,27000,26950,27000,26950,245
20230905,114900,4553859550,26950,27000,27050,26950,214
20230905,114800,4548086650,27000,27000,27000,26950,285
20230905,114700,4540391800,26950,27000,27000,26950,143
20230905,114600,4536537900,26950,27000,27000,26950,190
20230905,114500,4531408100,27050,27000,27050,27000,337
20230905,114400,4522299100,27000,27050,27050,26950,19
20230905,114300,4521786050,26950,26950,27000,26950,447
20230905,114200,4509733550,26950,27000,27050,26950,282
20230905,114100,4502124450,27000,27000,27050,27000,488
20230905,114000,4488948000,27050,27000,27050,27000,702
20230905,113900,4469990050,27050,27050,27100,27050,2089
20230905,113800,4413481850,27050,27150,27150,27050,1401
20230905,113700,4375523700,27100,27100,27150,27100,68
20230905,113600,4373680850,27100,27100,27100,27100,296
20230905,113500,4365659250,27100,27150,27150,27100,27
20230905,113400,4364927400,27100,27150,27150,27100,499
20230905,113300,4351381750,27150,27200,27200,27150,36
20230905,113200,4350403800,27200,27150,27200,27150,345
20230905,113100,4341037000,27150,27150,27150,27150,98
20230905,113000,4338376300,27200,27200,27250,27200,668
20230905,112900,4320202150,27250,27250,27300,27200,226
20230905,112800,4314045300,27300,27200,27300,27200,99
20230905,112700,4311348050,27200,27150,27250,27150,311
20230905,112600,4302886450,27150,27200,27200,27150,400
20230905,112500,4292007150,27200,27200,27250,27150,789
20230905,112400,4270549950,27150,27200,27200,27150,815
20230905,112300,4248392100,27200,27200,27250,27200,648
20230905,112200,4230765750,27250,27300,27300,27200,2142
20230905,112100,4172415200,27300,27300,27300,27250,378
20230905,112000,4162101200,27250,27450,27450,27250,2421
20230905,111900,4095855500,27450,27400,27450,27350,1514
20230905,111800,4054351400,27400,27450,27450,27350,1403
20230905,111700,4015908050,27450,27350,27550,27350,9634
20230905,111600,3751164550,27350,27300,27400,27250,3713
20230905,111500,3649688350,27300,27300,27300,27250,554
20230905,111400,3634579500,27300,27300,27300,27250,950
20230905,111300,3608661150,27250,27300,27300,27200,1488
20230905,111200,3568063700,27300,27250,27350,27200,2298
20230905,111100,3505368500,27250,27200,27250,27200,3431
20230905,111000,3411902900,27200,27050,27200,27000,2397
20230905,110900,3346847900,27000,27050,27050,27000,31
20230905,110800,3346010250,27000,27000,27050,27000,305
20230905,110700,3337763600,27000,26950,27050,26950,637
20230905,110600,3320560550,26900,26950,26950,26900,193
20230905,110500,3315359700,26950,26950,27050,26950,268
20230905,110400,3308127600,27000,27050,27050,26950,901
20230905,110300,3283800600,27050,27000,27050,26950,800
20230905,110200,3262178500,26900,27000,27000,26900,681
20230905,110100,3243801150,26950,26950,27000,26950,386
20230905,110000,3233397400,27000,26950,27000,26950,463
20230905,105900,3220899500,26900,26800,26950,26800,850
20230905,105800,3198024850,26800,26800,26800,26750,181
20230905,105700,3193175600,26800,26750,26800,26700,55
20230905,105600,3191703500,26750,26750,26750,26700,262
20230905,105500,3184695550,26750,26700,26800,26700,347
20230905,105400,3175405850,26800,26700,26800,26650,909
20230905,105300,3151098900,26650,26600,26700,26600,435
20230905,105200,3139511700,26600,26600,26650,26600,196
20230905,105100,3134295850,26650,26600,26650,26600,247
20230905,105000,3127717500,26600,26600,26650,26600,1271
20230905,104900,3093897900,26600,26650,26650,26600,389
20230905,104800,3083545500,26650,26600,26650,26550,1760
20230905,104700,3036742850,26600,26600,26650,26600,934
20230905,104600,3011887750,26650,26650,26650,26600,3392
20230905,104500,2921553850,26600,26750,26750,26600,4561
20230905,104400,2799918750,26750,26700,26750,26700,395
20230905,104300,2789355900,26750,26750,26750,26700,612
20230905,104200,2772996750,26750,26850,26850,26750,33
20230905,104100,2772113750,26750,26750,26850,26750,547
20230905,104000,2757477500,26750,26800,26800,26750,633
20230905,103900,2740539650,26800,26850,26850,26800,348
20230905,103800,2731213100,26750,26800,26850,26750,30
20230905,103700,2730410400,26800,26800,26800,26750,1164
20230905,103600,2699235450,26750,26750,26800,26750,115
20230905,103500,2696154350,26750,26700,26800,26700,149
20230905,103400,2692169050,26750,26700,26800,26700,856
20230905,103300,2669270650,26650,26650,26700,26650,225
20230905,103200,2663274250,26650,26800,26800,26650,512
20230905,103100,2649604050,26750,26750,26800,26750,680
20230905,103000,2631414000,26750,26750,26800,26750,211
20230905,102900,2625767350,26800,26700,26800,26700,210
20230905,102800,2620151300,26650,26750,26750,26600,574
20230905,102700,2604851950,26700,26700,26800,26650,842
20230905,102600,2582368950,26800,26700,26800,26700,354
20230905,102500,2572912950,26700,26700,26700,26700,38
20230905,102400,2571898350,26750,26750,26750,26700,86
20230905,102300,2569601500,26700,26700,26750,26700,230
20230905,102200,2563458000,26750,26700,26750,26700,672
20230905,102100,2545514600,26700,26600,26850,26600,2761
20230905,102000,2471785150,26550,26600,26700,26500,4772
20230905,101900,2345201650,26550,26650,26700,26550,6818
20230905,101800,2164040500,26650,26750,26750,26650,77
20230905,101700,2161987200,26750,26750,26800,26600,2296
20230905,101600,2100816250,26750,26750,26750,26700,45
20230905,101500,2099612750,26750,26700,26750,26700,322
20230905,101400,2091004150,26700,26800,26850,26700,5538
20230905,101300,1942883700,26850,26800,26850,26800,243
20230905,101200,1936369500,26800,26800,26850,26800,253
20230905,101100,1929584100,26800,26850,26900,26800,598
20230905,101000,1913529050,26850,26900,26900,26850,765
20230905,100900,1892962800,26850,26850,26950,26850,362
20230905,100800,1883237650,26850,26900,26900,26850,681
20230905,100700,1864931150,26900,26900,26900,26850,233
20230905,100600,1858663650,26900,26950,26950,26900,275
20230905,100500,1851264400,26950,26950,26950,26950,186
20230905,100400,1846251700,26950,26900,27050,26900,487
20230905,100300,1833133650,26900,27000,27000,26850,2022
20230905,100200,1778734000,27050,27000,27100,26850,2005
20230905,100100,1724691750,27000,27000,27000,27000,522
20230905,100000,1710597750,27000,27000,27000,27000,32
20230905,095900,1709733750,27000,27100,27100,27000,744
20230905,095800,1689609100,27100,27100,27100,27050,927
20230905,095700,1664515650,27050,27000,27100,27000,1172
20230905,095600,1632763350,27000,27050,27050,27000,95
20230905,095500,1630197550,27000,26950,27050,26950,225
20230905,095400,1624122300,26950,27050,27100,26900,163
20230905,095300,1619718550,26950,27000,27000,26900,834
20230905,095200,1597217950,27000,27050,27050,27000,157
20230905,095100,1592972900,27050,27000,27050,27000,77
20230905,095000,1590892550,27000,27000,27000,26950,519
20230905,094900,1576880250,27000,27000,27000,27000,121
20230905,094800,1573613250,27000,27050,27050,26950,99
20230905,094700,1570939100,26950,26900,27050,26900,822
20230905,094600,1548749900,26900,26900,27000,26900,208
20230905,094500,1543154300,26900,26900,26900,26900,73
20230905,094400,1541190600,26900,27000,27000,26900,1037
20230905,094300,1513292800,26900,27000,27000,26850,626
20230905,094200,1496405100,27000,26950,27000,26750,6033
20230905,094100,1334668050,26900,26950,26950,26900,146
20230905,094000,1330734550,26900,27050,27050,26900,827
20230905,093900,1308448000,27050,27050,27050,26950,272
20230905,093800,1301102600,27100,27000,27100,26850,2786
20230905,093700,1226118100,27000,27000,27000,27000,120
20230905,093600,1222878100,27100,27000,27100,27000,43
20230905,093500,1221716900,27100,27000,27150,26950,422
20230905,093400,1210324550,27050,27100,27150,27050,529
20230905,093300,1196014400,27100,27150,27150,27100,289
20230905,093200,1188172650,27150,27200,27200,27150,253
20230905,093100,1181292950,27200,27100,27200,27100,509
20230905,093000,1167494800,27150,27200,27200,27150,257
20230905,092900,1160512250,27200,27100,27200,27000,430
20230905,092800,1148862750,27050,27050,27100,27050,371
20230905,092700,1138820900,27050,27100,27200,27050,107
20230905,092600,1135921850,27000,26950,27050,26950,127
20230905,092500,1132492900,26900,27000,27000,26850,2116
20230905,092400,1075577550,27000,27050,27050,27000,504
20230905,092300,1061967450,27050,27100,27100,27000,410
20230905,092200,1050870750,27100,27150,27150,27050,744
20230905,092100,1030730950,27150,27200,27300,27150,720
20230905,092000,1011158450,27250,27300,27300,27200,470
20230905,091900,998333950,27300,27250,27300,27250,212
20230905,091800,992556150,27150,27100,27200,27050,661
20230905,091700,974632000,26900,26950,27100,26850,3100
20230905,091600,891130200,27050,27050,27050,26950,1087
20230905,091500,861766950,27000,27050,27050,27000,1177
20230905,091400,829979700,27050,27050,27100,27000,1277
20230905,091300,795477250,27050,27250,27300,27050,1909
20230905,091200,743525900,27300,27300,27350,27300,856
20230905,091100,720151600,27300,27400,27400,27300,916
20230905,091000,695101000,27400,27300,27500,27300,1325
20230905,090900,658801800,27300,27350,27400,27300,1456
20230905,090800,619043150,27350,27500,27500,27350,1407
20230905,090700,580513400,27500,27400,27500,27400,1582
20230905,090600,537081950,27400,27300,27450,27300,1226
20230905,090500,503530200,27300,27250,27350,27200,2862
20230905,090400,425469050,27200,27050,27250,27000,1704
20230905,090300,379171200,26950,27200,27250,26950,1825
20230905,090200,329599450,27200,27100,27200,27050,1173
20230905,090100,297783200,27150,27050,27150,26700,4018
20230905,090000,189744250,27050,27200,27200,26900,7009