stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193200,13670458700,29150,29150,29150,29150,9297
20230901,193100,13670458700,29150,29150,29150,29150,0
20230901,193000,13670458700,29150,29150,29150,29150,0
20230901,192900,13670458700,29150,29150,29150,29150,0
20230901,192800,13670458700,29150,29150,29150,29150,0
20230901,192700,13670458700,29150,29150,29150,29150,0
20230901,192600,13670458700,29150,29150,29150,29150,0
20230901,192500,13670458700,29150,29150,29150,29150,0
20230901,192400,13670458700,29150,29150,29150,29150,0
20230901,192300,13670458700,29150,29150,29150,29150,0
20230901,192200,13670458700,29150,29150,29150,29150,0
20230901,192100,13670458700,29150,29150,29150,29150,0
20230901,192000,13670458700,29150,29150,29150,29150,0
20230901,191900,13670458700,29150,29150,29150,29150,0
20230901,191800,13670458700,29150,29150,29150,29150,0
20230901,191700,13670458700,29150,29150,29150,29150,0
20230901,191600,13670458700,29150,29150,29150,29150,0
20230901,191500,13670458700,29150,29150,29150,29150,0
20230901,191400,13670458700,29150,29150,29150,29150,0
20230901,191300,13670458700,29150,29150,29150,29150,0
20230901,191200,13670458700,29150,29150,29150,29150,0
20230901,191100,13670458700,29150,29150,29150,29150,0
20230901,191000,13670458700,29150,29150,29150,29150,0
20230901,190900,13670458700,29150,29150,29150,29150,0
20230901,190800,13670458700,29150,29150,29150,29150,0
20230901,190700,13670458700,29150,29150,29150,29150,0
20230901,190600,13670458700,29150,29150,29150,29150,0
20230901,190500,13670458700,29150,29150,29150,29150,0
20230901,190400,13670458700,29150,29150,29150,29150,0
20230901,190300,13670458700,29150,29150,29150,29150,0
20230901,190200,13670458700,29150,29150,29150,29150,9297
20230901,190100,13670458700,29150,29150,29150,29150,0
20230901,190000,13670458700,29150,29150,29150,29150,0
20230901,185900,13670458700,29150,29150,29150,29150,0
20230901,185800,13670458700,29150,29150,29150,29150,0
20230901,185700,13670458700,29150,29150,29150,29150,0
20230901,185600,13670458700,29150,29150,29150,29150,0
20230901,185500,13670458700,29150,29150,29150,29150,0
20230901,185400,13670458700,29150,29150,29150,29150,0
20230901,185300,13670458700,29150,29150,29150,29150,0
20230901,185200,13670458700,29150,29150,29150,29150,0
20230901,185100,13670458700,29150,29150,29150,29150,0
20230901,185000,13670458700,29150,29150,29150,29150,0
20230901,184900,13670458700,29150,29150,29150,29150,0
20230901,184800,13670458700,29150,29150,29150,29150,0
20230901,184700,13670458700,29150,29150,29150,29150,0
20230901,184600,13670458700,29150,29150,29150,29150,0
20230901,184500,13670458700,29150,29150,29150,29150,0
20230901,184400,13670458700,29150,29150,29150,29150,0
20230901,184300,13670458700,29150,29150,29150,29150,0
20230901,184200,13670458700,29150,29150,29150,29150,0
20230901,184100,13670458700,29150,29150,29150,29150,0
20230901,184000,13670458700,29150,29150,29150,29150,0
20230901,183900,13670458700,29150,29150,29150,29150,0
20230901,183800,13670458700,29150,29150,29150,29150,0
20230901,183700,13670458700,29150,29150,29150,29150,0
20230901,183600,13670458700,29150,29150,29150,29150,0
20230901,183500,13670458700,29150,29150,29150,29150,0
20230901,183400,13670458700,29150,29150,29150,29150,0
20230901,183300,13670458700,29150,29150,29150,29150,0
20230901,183200,13670458700,29150,29150,29150,29150,9297
20230901,183100,13670458700,29150,29150,29150,29150,0
20230901,183000,13670458700,29150,29150,29150,29150,0
20230901,182900,13670458700,29150,29150,29150,29150,0
20230901,182800,13670458700,29150,29150,29150,29150,0
20230901,182700,13670458700,29150,29150,29150,29150,0
20230901,182600,13670458700,29150,29150,29150,29150,0
20230901,182500,13670458700,29150,29150,29150,29150,0
20230901,182400,13670458700,29150,29150,29150,29150,0
20230901,182300,13670458700,29150,29150,29150,29150,0
20230901,182200,13670458700,29150,29150,29150,29150,0
20230901,182100,13670458700,29150,29150,29150,29150,0
20230901,182000,13670458700,29150,29150,29150,29150,0
20230901,181900,13670458700,29150,29150,29150,29150,0
20230901,181800,13670458700,29150,29150,29150,29150,0
20230901,181700,13670458700,29150,29150,29150,29150,0
20230901,181600,13670458700,29150,29150,29150,29150,0
20230901,181500,13670458700,29150,29150,29150,29150,0
20230901,181400,13670458700,29150,29150,29150,29150,0
20230901,181300,13670458700,29150,29150,29150,29150,0
20230901,181200,13670458700,29150,29150,29150,29150,0
20230901,181100,13670458700,29150,29150,29150,29150,0
20230901,181000,13670458700,29150,29150,29150,29150,0
20230901,180900,13670458700,29150,29150,29150,29150,0
20230901,180800,13670458700,29150,29150,29150,29150,0
20230901,180700,13670458700,29150,29150,29150,29150,0
20230901,180600,13670458700,29150,29150,29150,29150,0
20230901,180500,13670458700,29150,29150,29150,29150,0
20230901,180400,13670458700,29150,29150,29150,29150,0
20230901,180300,13670458700,29150,29150,29150,29150,0
20230901,180200,13670458700,29150,29150,29150,29150,9297
20230901,180100,13670458700,29150,29150,29150,29150,0
20230901,180000,13670458700,29150,29150,29150,29150,0
20230901,175900,13670458700,29150,29150,29150,29150,0
20230901,175800,13670458700,29150,29150,29150,29150,0
20230901,175700,13670458700,29150,29150,29150,29150,0
20230901,175600,13670458700,29150,29150,29150,29150,0
20230901,175500,13670458700,29150,29150,29150,29150,0
20230901,175400,13670458700,29150,29150,29150,29150,0
20230901,175300,13670458700,29150,29150,29150,29150,0
20230901,175200,13670458700,29150,29150,29150,29150,0
20230901,175100,13670458700,29150,29150,29150,29150,0
20230901,175000,13670458700,29150,29150,29150,29150,0
20230901,174900,13670458700,29150,29150,29150,29150,0
20230901,174800,13670458700,29150,29150,29150,29150,0
20230901,174700,13670458700,29150,29150,29150,29150,0
20230901,174600,13670458700,29150,29150,29150,29150,0
20230901,174500,13670458700,29150,29150,29150,29150,0
20230901,174400,13670458700,29150,29150,29150,29150,0
20230901,174300,13670458700,29150,29150,29150,29150,0
20230901,174200,13670458700,29150,29150,29150,29150,0
20230901,174100,13670458700,29150,29150,29150,29150,0
20230901,174000,13670458700,29150,29150,29150,29150,0
20230901,173900,13670458700,29150,29150,29150,29150,0
20230901,173800,13670458700,29150,29150,29150,29150,0
20230901,173700,13670458700,29150,29150,29150,29150,0
20230901,173600,13670458700,29150,29150,29150,29150,0
20230901,173500,13670458700,29150,29150,29150,29150,0
20230901,173400,13670458700,29150,29150,29150,29150,0
20230901,173300,13670458700,29150,29150,29150,29150,0
20230901,173200,13670458700,29150,29150,29150,29150,9297
20230901,173100,13670458700,29150,29150,29150,29150,0
20230901,173000,13670458700,29150,29150,29150,29150,0
20230901,172900,13670458700,29150,29150,29150,29150,0
20230901,172800,13670458700,29150,29150,29150,29150,0
20230901,172700,13670458700,29150,29150,29150,29150,0
20230901,172600,13670458700,29150,29150,29150,29150,0
20230901,172500,13670458700,29150,29150,29150,29150,0
20230901,172400,13670458700,29150,29150,29150,29150,0
20230901,172300,13670458700,29150,29150,29150,29150,0
20230901,172200,13670458700,29150,29150,29150,29150,0
20230901,172100,13670458700,29150,29150,29150,29150,0
20230901,172000,13670458700,29150,29150,29150,29150,0
20230901,171900,13670458700,29150,29150,29150,29150,0
20230901,171800,13670458700,29150,29150,29150,29150,0
20230901,171700,13670458700,29150,29150,29150,29150,0
20230901,171600,13670458700,29150,29150,29150,29150,0
20230901,171500,13670458700,29150,29150,29150,29150,0
20230901,171400,13670458700,29150,29150,29150,29150,0
20230901,171300,13670458700,29150,29150,29150,29150,0
20230901,171200,13670458700,29150,29150,29150,29150,0
20230901,171100,13670458700,29150,29150,29150,29150,0
20230901,171000,13670458700,29150,29150,29150,29150,0
20230901,170900,13670458700,29150,29150,29150,29150,0
20230901,170800,13670458700,29150,29150,29150,29150,0
20230901,170700,13670458700,29150,29150,29150,29150,0
20230901,170600,13670458700,29150,29150,29150,29150,0
20230901,170500,13670458700,29150,29150,29150,29150,0
20230901,170400,13670458700,29150,29150,29150,29150,0
20230901,170300,13670458700,29150,29150,29150,29150,0
20230901,170200,13670458700,29150,29150,29150,29150,9297
20230901,170100,13670458700,29150,29150,29150,29150,0
20230901,170000,13670458700,29150,29150,29150,29150,0
20230901,165900,13670458700,29150,29150,29150,29150,0
20230901,165800,13670458700,29150,29150,29150,29150,0
20230901,165700,13670458700,29150,29150,29150,29150,0
20230901,165600,13670458700,29150,29150,29150,29150,0
20230901,165500,13670458700,29150,29150,29150,29150,0
20230901,165400,13670458700,29150,29150,29150,29150,0
20230901,165300,13670458700,29150,29150,29150,29150,0
20230901,165200,13670458700,29150,29150,29150,29150,0
20230901,165100,13670458700,29150,29150,29150,29150,0
20230901,165000,13670458700,29150,29150,29150,29150,0
20230901,164900,13670458700,29150,29150,29150,29150,0
20230901,164800,13670458700,29150,29150,29150,29150,0
20230901,164700,13670458700,29150,29150,29150,29150,0
20230901,164600,13670458700,29150,29150,29150,29150,0
20230901,164500,13670458700,29150,29150,29150,29150,0
20230901,164400,13670458700,29150,29150,29150,29150,0
20230901,164300,13670458700,29150,29150,29150,29150,0
20230901,164200,13670458700,29150,29150,29150,29150,0
20230901,164100,13670458700,29150,29150,29150,29150,0
20230901,164000,13670458700,29150,29150,29150,29150,0
20230901,163900,13670458700,29150,29150,29150,29150,0
20230901,163800,13670458700,29150,29150,29150,29150,0
20230901,163700,13670458700,29150,29150,29150,29150,0
20230901,163600,13670458700,29150,29150,29150,29150,0
20230901,163500,13670458700,29150,29150,29150,29150,0
20230901,163400,13670458700,29150,29150,29150,29150,0
20230901,163300,13670458700,29150,29150,29150,29150,0
20230901,163200,13670458700,29150,29150,29150,29150,9297
20230901,163100,13670458700,29150,29150,29150,29150,0
20230901,163000,13670458700,29150,29150,29150,29150,0
20230901,162900,13670458700,29150,29150,29150,29150,0
20230901,162800,13670458700,29150,29150,29150,29150,0
20230901,162700,13670458700,29150,29150,29150,29150,0
20230901,162600,13670458700,29150,29150,29150,29150,0
20230901,162500,13670458700,29150,29150,29150,29150,0
20230901,162400,13670458700,29150,29150,29150,29150,0
20230901,162300,13670458700,29150,29150,29150,29150,0
20230901,162200,13670458700,29150,29150,29150,29150,0
20230901,162100,13670458700,29150,29150,29150,29150,0
20230901,162000,13670458700,29150,29150,29150,29150,0
20230901,161900,13670458700,29150,29150,29150,29150,0
20230901,161800,13670458700,29150,29150,29150,29150,0
20230901,161700,13670458700,29150,29150,29150,29150,0
20230901,161600,13670458700,29150,29150,29150,29150,0
20230901,161500,13670458700,29150,29150,29150,29150,0
20230901,161400,13670458700,29150,29150,29150,29150,0
20230901,161300,13670458700,29150,29150,29150,29150,0
20230901,161200,13670458700,29150,29150,29150,29150,0
20230901,161100,13670458700,29150,29150,29150,29150,0
20230901,161000,13670458700,29150,29150,29150,29150,0
20230901,160900,13670458700,29150,29150,29150,29150,0
20230901,160800,13670458700,29150,29150,29150,29150,0
20230901,160700,13670458700,29150,29150,29150,29150,0
20230901,160600,13670458700,29150,29150,29150,29150,0
20230901,160500,13670458700,29150,29150,29150,29150,0
20230901,160400,13670458700,29150,29150,29150,29150,0
20230901,160300,13670458700,29150,29150,29150,29150,0
20230901,160200,13670458700,29150,29150,29150,29150,9297
20230901,160100,13670458700,29150,29150,29150,29150,0
20230901,160000,13670458700,29150,29150,29150,29150,0
20230901,155900,13670458700,29150,29150,29150,29150,0
20230901,155800,13670458700,29150,29150,29150,29150,0
20230901,155700,13670458700,29150,29150,29150,29150,0
20230901,155600,13670458700,29150,29150,29150,29150,0
20230901,155500,13670458700,29150,29150,29150,29150,0
20230901,155400,13670458700,29150,29150,29150,29150,0
20230901,155300,13670458700,29150,29150,29150,29150,0
20230901,155200,13670458700,29150,29150,29150,29150,0
20230901,155100,13670458700,29150,29150,29150,29150,0
20230901,155000,13670458700,29150,29150,29150,29150,0
20230901,154900,13670458700,29150,29150,29150,29150,0
20230901,154800,13670458700,29150,29150,29150,29150,0
20230901,154700,13670458700,29150,29150,29150,29150,0
20230901,154600,13670458700,29150,29150,29150,29150,0
20230901,154500,13670458700,29150,29150,29150,29150,0
20230901,154400,13670458700,29150,29150,29150,29150,0
20230901,154300,13670458700,29150,29150,29150,29150,0
20230901,154200,13670458700,29150,29150,29150,29150,0
20230901,154100,13670458700,29150,29150,29150,29150,0
20230901,154000,13670458700,29150,29150,29150,29150,0
20230901,153900,13670458700,29150,29150,29150,29150,0
20230901,153800,13670458700,29150,29150,29150,29150,0
20230901,153700,13670458700,29150,29150,29150,29150,0
20230901,153600,13670458700,29150,29150,29150,29150,0
20230901,153500,13670458700,29150,29150,29150,29150,0
20230901,153400,13670458700,29150,29150,29150,29150,0
20230901,153300,13670458700,29150,29150,29150,29150,0
20230901,153200,13670458700,29150,29150,29150,29150,9297
20230901,153100,13670458700,29150,29150,29150,29150,0
20230901,153000,13670458700,29150,29150,29150,29150,9297
20230901,152900,13399451150,29200,29200,29200,29200,0
20230901,152800,13399451150,29200,29200,29200,29200,0
20230901,152700,13399451150,29200,29200,29200,29200,0
20230901,152600,13399451150,29200,29200,29200,29200,0
20230901,152500,13399451150,29200,29200,29200,29200,0
20230901,152400,13399451150,29200,29200,29200,29200,0
20230901,152300,13399451150,29200,29200,29200,29200,0
20230901,152200,13399451150,29200,29200,29200,29200,0
20230901,152100,13399451150,29200,29200,29200,29200,0
20230901,152000,13399451150,29200,29200,29200,29200,0
20230901,151900,13399451150,29200,29200,29200,29150,336
20230901,151800,13389652150,29200,29200,29200,29150,1583
20230901,151700,13343498550,29200,29200,29200,29150,520
20230901,151600,13328334850,29200,29200,29200,29150,3801
20230901,151500,13217494250,29200,29200,29200,29150,2986
20230901,151400,13130448350,29200,29250,29250,29200,2145
20230901,151300,13067810900,29250,29250,29300,29250,208
20230901,151200,13061726350,29250,29200,29250,29200,688
20230901,151100,13041602400,29250,29250,29300,29200,1169
20230901,151000,13007409450,29250,29250,29300,29200,1550
20230901,150900,12962070900,29200,29250,29250,29200,1480
20230901,150800,12918810950,29250,29200,29250,29200,548
20230901,150700,12902788550,29250,29200,29250,29200,624
20230901,150600,12884557000,29250,29250,29250,29200,607
20230901,150500,12866829250,29200,29200,29250,29200,517
20230901,150400,12851720200,29200,29250,29250,29200,907
20230901,150300,12825227100,29200,29250,29250,29200,340
20230901,150200,12815288150,29250,29200,29250,29200,353
20230901,150100,12804974350,29250,29200,29250,29200,370
20230901,150000,12794157700,29200,29250,29250,29200,1271
20230901,145900,12757021400,29250,29250,29300,29200,988
20230901,145800,12728127100,29250,29300,29300,29250,568
20230901,145700,12711501350,29300,29350,29350,29300,2785
20230901,145600,12629859050,29300,29300,29350,29300,515
20230901,145500,12614760350,29300,29300,29350,29300,804
20230901,145400,12591184150,29300,29350,29350,29300,668
20230901,145300,12571591200,29300,29350,29350,29300,508
20230901,145200,12556692200,29300,29300,29350,29250,2877
20230901,145100,12472398600,29300,29250,29300,29250,569
20230901,145000,12455743100,29250,29200,29250,29200,3206
20230901,144900,12361974200,29200,29200,29250,29150,5447
20230901,144800,12202689100,29200,29200,29200,29100,1269
20230901,144700,12165658200,29200,29150,29200,29100,2088
20230901,144600,12104842150,29200,29200,29250,29150,422
20230901,144500,12092519600,29200,29200,29250,29150,1494
20230901,144400,12048914500,29150,29200,29200,29150,652
20230901,144300,12029893100,29150,29200,29250,29150,375
20230901,144200,12018935550,29200,29150,29250,29150,582
20230901,144100,12001935050,29150,29250,29250,29150,1976
20230901,144000,11944300350,29200,29250,29250,29150,626
20230901,143900,11926010150,29250,29150,29250,29150,437
20230901,143800,11913249500,29200,29200,29200,29150,1660
20230901,143700,11864795350,29150,29150,29200,29150,517
20230901,143600,11849712200,29150,29200,29200,29150,644
20230901,143500,11830928400,29150,29200,29200,29100,616
20230901,143400,11812968150,29150,29200,29200,29150,595
20230901,143300,11795610350,29200,29150,29200,29100,885
20230901,143200,11769799050,29100,29150,29200,29100,498
20230901,143100,11755289200,29150,29150,29150,29100,1869
20230901,143000,11700866500,29150,29250,29250,29150,1387
20230901,142900,11660395550,29250,29200,29250,29150,599
20230901,142800,11642898400,29200,29200,29250,29150,555
20230901,142700,11626694200,29200,29150,29250,29100,480
20230901,142600,11612690100,29150,29200,29200,29150,2505
20230901,142500,11539646350,29150,29150,29250,29150,860
20230901,142400,11514539800,29200,29200,29250,29200,376
20230901,142300,11503549550,29200,29200,29200,29150,3478
20230901,142200,11402024850,29200,29250,29250,29200,1308
20230901,142100,11363822750,29250,29300,29300,29200,826
20230901,142000,11339663800,29300,29350,29350,29250,540
20230901,141900,11323843350,29350,29350,29350,29250,1475
20230901,141800,11280618600,29300,29300,29300,29250,1499
20230901,141700,11236707300,29250,29250,29300,29250,1004
20230901,141600,11207313000,29300,29300,29300,29250,659
20230901,141500,11188014500,29250,29250,29300,29250,874
20230901,141400,11162434250,29250,29300,29300,29250,3145
20230901,141300,11070422650,29250,29300,29300,29250,2563
20230901,141200,10995343250,29300,29250,29300,29200,6013
20230901,141100,10819211450,29250,29250,29300,29200,958
20230901,141000,10791193000,29250,29300,29300,29250,1184
20230901,140900,10756543700,29300,29250,29300,29200,5170
20230901,140800,10605332500,29250,29200,29250,29200,407
20230901,140700,10593432150,29250,29200,29250,29200,336
20230901,140600,10583606400,29200,29200,29250,29200,373
20230901,140500,10572700800,29200,29250,29250,29200,307
20230901,140400,10563732850,29250,29250,29250,29200,2578
20230901,140300,10488444900,29200,29250,29250,29200,323
20230901,140200,10478999650,29250,29200,29250,29200,200
20230901,140100,10473150200,29250,29250,29250,29200,305
20230901,140000,10464232950,29250,29250,29250,29200,1033
20230901,135900,10434019750,29250,29200,29250,29200,911
20230901,135800,10407405400,29250,29250,29250,29200,753
20230901,135700,10385394300,29200,29200,29200,29200,897
20230901,135600,10359201900,29200,29200,29200,29150,443
20230901,135500,10346266800,29200,29200,29200,29200,404
20230901,135400,10334470000,29200,29200,29200,29150,318
20230901,135300,10325184550,29200,29150,29200,29150,482
20230901,135200,10311117100,29200,29250,29250,29200,643
20230901,135100,10292332150,29250,29200,29250,29200,2443
20230901,135000,10220983250,29200,29200,29200,29150,438
20230901,134900,10208195450,29150,29200,29200,29150,503
20230901,134800,10193510000,29150,29200,29200,29150,444
20230901,134700,10180553300,29200,29150,29200,29150,568
20230901,134600,10163989700,29100,29200,29200,29100,609
20230901,134500,10146243400,29150,29250,29250,29150,3897
20230901,134400,10032582350,29200,29250,29250,29200,485
20230901,134300,10018403750,29250,29200,29250,29200,247
20230901,134200,10011179450,29250,29250,29250,29200,513
20230901,134100,9996175800,29250,29200,29250,29200,211
20230901,134000,9990005350,29200,29250,29250,29150,241
20230901,133900,9982961300,29200,29200,29250,29200,340
20230901,133800,9973026800,29250,29200,29250,29200,214
20230901,133700,9966772750,29200,29250,29250,29200,533
20230901,133600,9951194050,29250,29200,29250,29200,442
20230901,133500,9938270550,29250,29250,29250,29200,335
20230901,133400,9928471950,29250,29200,29300,29200,4298
20230901,133300,9802757000,29200,29200,29200,29200,584
20230901,133200,9785704200,29200,29200,29250,29200,5817
20230901,133100,9615619400,29200,29200,29200,29200,2677
20230901,133000,9537451000,29200,29150,29200,29150,243
20230901,132900,9530357950,29200,29200,29200,29200,437
20230901,132800,9517597550,29150,29200,29200,29150,199
20230901,132700,9511787150,29200,29200,29200,29150,679
20230901,132600,9491980750,29200,29150,29200,29150,201
20230901,132500,9486113600,29150,29200,29200,29150,628
20230901,132400,9467777450,29200,29200,29200,29150,577
20230901,132300,9450950250,29200,29200,29200,29150,351
20230901,132200,9440703100,29200,29200,29200,29150,617
20230901,132100,9422688300,29200,29200,29200,29150,178
20230901,132000,9417491850,29200,29150,29200,29150,299
20230901,131900,9408761700,29150,29200,29200,29150,206
20230901,131800,9402746550,29200,29150,29200,29150,140
20230901,131700,9398659050,29200,29150,29200,29150,360
20230901,131600,9388150650,29150,29200,29250,29150,2485
20230901,131500,9315585650,29250,29250,29250,29200,246
20230901,131400,9308390250,29250,29250,29250,29200,180
20230901,131300,9303125750,29250,29250,29250,29200,379
20230901,131200,9292040950,29250,29200,29250,29200,373
20230901,131100,9281131750,29250,29250,29250,29200,340
20230901,131000,9271187500,29250,29200,29250,29200,402
20230901,130900,9259442650,29200,29250,29250,29200,638
20230901,130800,9240798750,29200,29200,29250,29200,714
20230901,130700,9219938300,29250,29200,29250,29200,605
20230901,130600,9202252650,29200,29250,29250,29200,321
20230901,130500,9192872000,29200,29200,29250,29200,501
20230901,130400,9178227250,29200,29200,29250,29200,274
20230901,130300,9170219350,29200,29200,29250,29150,762
20230901,130200,9147960700,29250,29250,29250,29200,286
20230901,130100,9139598000,29200,29200,29250,29200,437
20230901,130000,9126817400,29250,29250,29250,29200,1278
20230901,125900,9089469700,29250,29200,29250,29150,5763
20230901,125800,8921183700,29200,29200,29200,29150,499
20230901,125700,8906613500,29150,29150,29200,29150,905
20230901,125600,8880228850,29150,29200,29200,29150,900
20230901,125500,8853974950,29200,29200,29200,29150,564
20230901,125400,8837520900,29150,29200,29200,29150,94
20230901,125300,8834776200,29200,29200,29200,29150,883
20230901,125200,8808995450,29150,29150,29150,29100,1953
20230901,125100,8752073950,29100,29100,29150,29100,2615
20230901,125000,8675966550,29100,29050,29100,29050,334
20230901,124900,8666248800,29050,29050,29100,29050,189
20230901,124800,8660750350,29050,29100,29100,29050,373
20230901,124700,8649899700,29100,29150,29150,29050,1270
20230901,124600,8612970300,29100,29150,29150,29100,227
20230901,124500,8606363350,29150,29150,29150,29100,409
20230901,124400,8594447050,29150,29100,29150,29100,851
20230901,124300,8569678850,29150,29150,29150,29100,975
20230901,124200,8541292200,29150,29100,29150,29100,171
20230901,124100,8536309550,29150,29200,29200,29100,238
20230901,124000,8529371850,29200,29150,29200,29150,424
20230901,123900,8517000300,29150,29150,29150,29100,186
20230901,123800,8511578750,29150,29200,29200,29150,641
20230901,123700,8492887800,29150,29200,29200,29150,325
20230901,123600,8483404450,29150,29150,29200,29100,964
20230901,123500,8455315050,29150,29150,29200,29100,2694
20230901,123400,8376714700,29150,29150,29150,29100,710
20230901,123300,8356018300,29150,29150,29150,29100,206
20230901,123200,8350013450,29150,29150,29150,29100,338
20230901,123100,8340160900,29150,29150,29200,29100,407
20230901,123000,8328288350,29150,29200,29200,29150,262
20230901,122900,8320646450,29200,29150,29200,29150,334
20230901,122800,8310903800,29150,29150,29200,29150,583
20230901,122700,8293907500,29150,29150,29150,29100,225
20230901,122600,8287349100,29100,29150,29150,29100,762
20230901,122500,8265137000,29150,29150,29150,29150,152
20230901,122400,8260706200,29150,29200,29200,29150,1094
20230901,122300,8228804600,29200,29150,29200,29150,433
20230901,122200,8216170900,29150,29200,29200,29100,3085
20230901,122100,8126237350,29150,29200,29200,29150,381
20230901,122000,8115116750,29200,29200,29200,29150,264
20230901,121900,8107410950,29200,29200,29200,29150,549
20230901,121800,8091400650,29200,29150,29200,29150,306
20230901,121700,8082467000,29150,29200,29200,29150,257
20230901,121600,8074963700,29150,29100,29200,29100,2095
20230901,121500,8013887800,29150,29150,29150,29100,600
20230901,121400,7996400750,29150,29150,29150,29100,689
20230901,121300,7976318900,29150,29100,29150,29100,135
20230901,121200,7972385200,29150,29150,29150,29100,246
20230901,121100,7965214450,29100,29150,29150,29100,479
20230901,121000,7951258350,29150,29150,29150,29100,235
20230901,120900,7944408300,29150,29150,29150,29100,304
20230901,120800,7935553400,29150,29100,29150,29100,252
20230901,120700,7928209350,29150,29150,29150,29100,215
20230901,120600,7921944050,29100,29100,29150,29100,312
20230901,120500,7912850000,29150,29100,29150,29100,107
20230901,120400,7909732100,29100,29150,29150,29050,456
20230901,120300,7896461450,29100,29050,29150,29050,442
20230901,120200,7883603250,29050,29100,29150,29050,1141
20230901,120100,7850380900,29150,29150,29150,29100,787
20230901,120000,7827466200,29150,29100,29150,29100,884
20230901,115900,7801736950,29050,29100,29100,29050,348
20230901,115800,7791610300,29100,29050,29100,29050,794
20230901,115700,7768510300,29100,29100,29100,29050,224
20230901,115600,7761993500,29100,29100,29100,29050,349
20230901,115500,7751839400,29100,29100,29100,29050,296
20230901,115400,7743226600,29050,29100,29100,29050,352
20230901,115300,7732986550,29100,29100,29100,29050,273
20230901,115200,7725042950,29100,29150,29150,29050,712
20230901,115100,7704319450,29150,29100,29150,29100,1296
20230901,115000,7666589650,29100,29100,29150,29100,836
20230901,114900,7642222800,29100,29100,29100,29050,1288
20230901,114800,7604750450,29050,29100,29100,29050,293
20230901,114700,7596230050,29100,29100,29100,29100,288
20230901,114600,7587849250,29050,29050,29100,29050,686
20230901,114500,7567911800,29100,29100,29100,29050,903
20230901,114400,7541665350,29100,29100,29100,29050,824
20230901,114300,7517713400,29100,29050,29100,29000,1087
20230901,114200,7486152100,29050,29050,29100,29050,393
20230901,114100,7474722500,29050,29050,29100,29000,701
20230901,114000,7454355050,29050,29100,29100,29000,5941
20230901,113900,7281769900,29050,29100,29100,29050,198
20230901,113800,7276008400,29150,29100,29150,29100,1374
20230901,113700,7236015300,29100,29100,29150,29100,2071
20230901,113600,7175731750,29150,29150,29150,29100,128
20230901,113500,7172002350,29100,29150,29150,29100,462
20230901,113400,7158536050,29100,29150,29150,29100,543
20230901,113300,7142719650,29100,29150,29150,29100,509
20230901,113200,7127897800,29100,29100,29100,29050,1556
20230901,113100,7082618500,29100,29100,29100,29050,625
20230901,113000,7064433800,29100,29150,29150,29100,1688
20230901,112900,7015283300,29100,29150,29150,29100,1176
20230901,112800,6981017700,29100,29150,29150,29100,1522
20230901,112700,6936726550,29150,29100,29150,29100,833
20230901,112600,6912465150,29100,29100,29150,29100,525
20230901,112500,6897171600,29150,29150,29150,29100,651
20230901,112400,6878203450,29150,29100,29150,29100,589
20230901,112300,6861045700,29100,29100,29150,29100,2535
20230901,112200,6787263150,29100,29150,29150,29100,1695
20230901,112100,6737925700,29150,29100,29150,29100,332
20230901,112000,6728250800,29100,29150,29150,29050,2496
20230901,111900,6655612950,29150,29150,29150,29100,506
20230901,111800,6640873250,29150,29150,29150,29100,589
20230901,111700,6623715900,29150,29100,29150,29100,822
20230901,111600,6599769750,29100,29050,29150,29050,1846
20230901,111500,6546081250,29100,29150,29150,29050,4106
20230901,111400,6426559700,29150,29200,29200,29100,1209
20230901,111300,6391311750,29200,29200,29200,29150,1339
20230901,111200,6352247850,29200,29200,29200,29150,1667
20230901,111100,6303598300,29200,29200,29200,29150,1174
20230901,111000,6269336900,29200,29150,29200,29100,3953
20230901,110900,6154030750,29150,29200,29200,29100,2055
20230901,110800,6094105500,29200,29200,29250,29150,4134
20230901,110700,5973380550,29150,29150,29200,29100,2279
20230901,110600,5906943050,29150,29150,29200,29100,3753
20230901,110500,5797516350,29150,29150,29200,29100,2583
20230901,110400,5722212650,29150,29150,29150,29100,2934
20230901,110300,5636713900,29150,29100,29150,29050,6172
20230901,110200,5457090700,29100,29000,29100,28950,7188
20230901,110100,5248315000,29000,29000,29050,28950,8479
20230901,110000,5002422450,28950,28950,29000,28950,1031
20230901,105900,4972526550,28950,28950,29000,28900,666
20230901,105800,4953240750,29000,28900,29000,28850,2591
20230901,105700,4878237500,28850,28950,28950,28850,869
20230901,105600,4853141000,28950,28850,29000,28850,21106
20230901,105500,4241348950,28900,28850,28900,28850,752
20230901,105400,4219633550,28900,28950,29000,28900,1917
20230901,105300,4164162100,28950,28950,29000,28950,722
20230901,105200,4143245100,28900,28900,29000,28850,4687
20230901,105100,4007643800,28900,28900,28950,28850,5044
20230901,105000,3861864600,28900,28900,28900,28850,518
20230901,104900,3846904600,28900,28800,28900,28800,8124
20230901,104800,3612368700,28800,28800,28800,28750,706
20230901,104700,3592041900,28800,28800,28800,28750,483
20230901,104600,3578140700,28750,28750,28800,28750,685
20230901,104500,3558441750,28750,28750,28800,28700,961
20230901,104400,3530801900,28700,28750,28800,28700,2168
20230901,104300,3468517200,28800,28750,28800,28750,925
20230901,104200,3441880250,28800,28700,28800,28700,300
20230901,104100,3433246450,28700,28750,28800,28700,371
20230901,104000,3422580200,28750,28700,28850,28700,477
20230901,103900,3408855150,28750,28700,28800,28650,2488
20230901,103800,3337243850,28650,28850,28850,28650,911
20230901,103700,3311058300,28800,28850,28850,28700,3986
20230901,103600,3196233450,28850,28800,28850,28750,6235
20230901,103500,3016663750,28750,28750,28800,28700,2079
20230901,103400,2956877550,28700,28700,28750,28650,549
20230901,103300,2941123550,28700,28700,28700,28650,1885
20230901,103200,2887024100,28650,28650,28700,28600,2251
20230901,103100,2822484300,28600,28550,28650,28500,1613
20230901,103000,2776399600,28550,28500,28550,28500,69
20230901,102900,2774429700,28550,28550,28550,28500,116
20230901,102800,2771118050,28550,28500,28550,28500,380
20230901,102700,2760276150,28500,28550,28550,28450,1201
20230901,102600,2726050100,28550,28600,28600,28550,904
20230901,102500,2700233650,28550,28600,28600,28550,394
20230901,102400,2688971750,28600,28600,28650,28550,3458
20230901,102300,2590078600,28650,28500,28700,28450,10347
20230901,102200,2294694200,28450,28450,28500,28450,411
20230901,102100,2282989700,28450,28450,28500,28450,1189
20230901,102000,2249159400,28450,28400,28450,28400,1727
20230901,101900,2200027650,28450,28400,28450,28400,1259
20230901,101800,2164264300,28400,28400,28450,28350,1364
20230901,101700,2125545000,28400,28400,28400,28350,259
20230901,101600,2118192800,28400,28350,28450,28350,2231
20230901,101500,2054832100,28400,28400,28400,28350,246
20230901,101400,2047851000,28400,28400,28450,28350,1431
20230901,101300,2007209250,28400,28350,28450,28300,6483
20230901,101200,1823267900,28300,28300,28350,28250,2738
20230901,101100,1745780000,28300,28200,28300,28200,2503
20230901,101000,1675117850,28200,28200,28200,28150,58
20230901,100900,1673483150,28200,28150,28200,28150,101
20230901,100800,1670638650,28200,28150,28200,28150,120
20230901,100700,1667256800,28200,28150,28200,28150,202
20230901,100600,1661565950,28200,28250,28250,28200,233
20230901,100500,1654989600,28250,28200,28250,28150,1167
20230901,100400,1622092100,28200,28250,28250,28200,468
20230901,100300,1608893250,28250,28250,28250,28200,598
20230901,100200,1592022450,28200,28200,28200,28200,122
20230901,100100,1588582050,28200,28200,28250,28200,2256
20230901,100000,1524902400,28200,28200,28200,28200,52
20230901,095900,1523436000,28200,28100,28200,28050,555
20230901,095800,1507839000,28100,28150,28200,28100,348
20230901,095700,1498045700,28150,28100,28150,28100,1278
20230901,095600,1462095650,28050,28150,28150,28050,2484
20230901,095500,1392294800,28150,28200,28200,28150,991
20230901,095400,1364398100,28200,28250,28250,28200,705
20230901,095300,1344516150,28250,28150,28250,28150,791
20230901,095200,1322209500,28200,28200,28200,28200,220
20230901,095100,1316005500,28150,28200,28250,28150,370
20230901,095000,1305564700,28150,28100,28150,28100,1214
20230901,094900,1271436700,28050,28050,28100,28050,153
20230901,094800,1267141900,28050,28050,28050,28000,199
20230901,094700,1261560000,28050,27950,28050,27950,628
20230901,094600,1243978200,27950,27950,27950,27900,274
20230901,094500,1236329450,27900,27950,28000,27900,1221
20230901,094400,1202221650,28000,28000,28050,27950,433
20230901,094300,1190101000,28000,28050,28050,28000,1995
20230901,094200,1134213650,28000,28100,28100,28000,405
20230901,094100,1122860150,28150,28100,28150,28100,615
20230901,094000,1105578550,28100,28100,28100,28100,49
20230901,093900,1104201650,28100,28100,28100,28100,1441
20230901,093800,1063709550,28100,28100,28150,28100,544
20230901,093700,1048422650,28100,28100,28100,28100,177
20230901,093600,1043448950,28100,28100,28100,28100,60
20230901,093500,1041762950,28100,28150,28150,28100,1085
20230901,093400,1011260200,28150,28150,28150,28100,223
20230901,093300,1004982800,28150,28300,28350,28150,3821
20230901,093200,896929700,28300,28300,28350,28300,117
20230901,093100,893614700,28350,28250,28350,28250,1338
20230901,093000,855770450,28200,28200,28300,28200,1271
20230901,092900,819864100,28200,28200,28200,28150,922
20230901,092800,793865350,28200,28200,28200,28150,886
20230901,092700,768892300,28150,28150,28200,28050,571
20230901,092600,752818000,28150,28150,28200,28050,1645
20230901,092500,706587700,28150,28050,28200,28050,519
20230901,092400,691989200,28000,28150,28200,28000,2907
20230901,092300,610381600,28150,28150,28200,28100,745
20230901,092200,589413200,28100,28100,28150,28050,1298
20230901,092100,552935500,28100,28150,28150,28100,788
20230901,092000,530768850,28100,28000,28100,28000,3232
20230901,091900,440075100,28000,27950,28000,27950,1830
20230901,091800,388900250,27900,27850,27950,27850,216
20230901,091700,382878350,27850,27900,27900,27850,2263
20230901,091600,319829250,27900,27900,27950,27900,339
20230901,091500,310371100,27950,28000,28000,27950,358
20230901,091400,300364950,27950,28000,28000,27950,626
20230901,091300,282868150,27950,27950,28000,27950,95
20230901,091200,280211450,27950,28000,28000,27950,2190
20230901,091100,218991350,28050,28050,28050,28000,117
20230901,091000,215711100,28050,28000,28050,28000,252
20230901,090900,208652500,28000,27950,28050,27950,1640
20230901,090800,162773750,27900,27900,27950,27900,321
20230901,090700,153815900,27950,27900,27950,27900,146
20230901,090600,149741200,28050,28100,28100,28000,616
20230901,090500,132485450,28100,28100,28100,28050,635
20230901,090400,114673100,28100,28100,28100,28050,35
20230901,090300,113690550,28100,28100,28150,28050,269
20230901,090200,106130600,28100,28050,28150,28050,402
20230901,090100,94835950,28000,27850,28000,27800,1002
20230901,090000,66832400,27800,28200,28200,27800,2388