stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193300,7507075500,29100,29100,29100,29100,3867
20230904,193200,7507075500,29100,29100,29100,29100,0
20230904,193100,7507075500,29100,29100,29100,29100,0
20230904,193000,7507075500,29100,29100,29100,29100,0
20230904,192900,7507075500,29100,29100,29100,29100,0
20230904,192800,7507075500,29100,29100,29100,29100,0
20230904,192700,7507075500,29100,29100,29100,29100,0
20230904,192600,7507075500,29100,29100,29100,29100,0
20230904,192500,7507075500,29100,29100,29100,29100,0
20230904,192400,7507075500,29100,29100,29100,29100,0
20230904,192300,7507075500,29100,29100,29100,29100,0
20230904,192200,7507075500,29100,29100,29100,29100,0
20230904,192100,7507075500,29100,29100,29100,29100,0
20230904,192000,7507075500,29100,29100,29100,29100,0
20230904,191900,7507075500,29100,29100,29100,29100,0
20230904,191800,7507075500,29100,29100,29100,29100,0
20230904,191700,7507075500,29100,29100,29100,29100,0
20230904,191600,7507075500,29100,29100,29100,29100,0
20230904,191500,7507075500,29100,29100,29100,29100,0
20230904,191400,7507075500,29100,29100,29100,29100,0
20230904,191300,7507075500,29100,29100,29100,29100,0
20230904,191200,7507075500,29100,29100,29100,29100,0
20230904,191100,7507075500,29100,29100,29100,29100,0
20230904,191000,7507075500,29100,29100,29100,29100,0
20230904,190900,7507075500,29100,29100,29100,29100,0
20230904,190800,7507075500,29100,29100,29100,29100,0
20230904,190700,7507075500,29100,29100,29100,29100,0
20230904,190600,7507075500,29100,29100,29100,29100,0
20230904,190500,7507075500,29100,29100,29100,29100,0
20230904,190400,7507075500,29100,29100,29100,29100,0
20230904,190300,7507075500,29100,29100,29100,29100,3867
20230904,190200,7507075500,29100,29100,29100,29100,0
20230904,190100,7507075500,29100,29100,29100,29100,0
20230904,190000,7507075500,29100,29100,29100,29100,0
20230904,185900,7507075500,29100,29100,29100,29100,0
20230904,185800,7507075500,29100,29100,29100,29100,0
20230904,185700,7507075500,29100,29100,29100,29100,0
20230904,185600,7507075500,29100,29100,29100,29100,0
20230904,185500,7507075500,29100,29100,29100,29100,0
20230904,185400,7507075500,29100,29100,29100,29100,0
20230904,185300,7507075500,29100,29100,29100,29100,0
20230904,185200,7507075500,29100,29100,29100,29100,0
20230904,185100,7507075500,29100,29100,29100,29100,0
20230904,185000,7507075500,29100,29100,29100,29100,0
20230904,184900,7507075500,29100,29100,29100,29100,0
20230904,184800,7507075500,29100,29100,29100,29100,0
20230904,184700,7507075500,29100,29100,29100,29100,0
20230904,184600,7507075500,29100,29100,29100,29100,0
20230904,184500,7507075500,29100,29100,29100,29100,0
20230904,184400,7507075500,29100,29100,29100,29100,0
20230904,184300,7507075500,29100,29100,29100,29100,0
20230904,184200,7507075500,29100,29100,29100,29100,0
20230904,184100,7507075500,29100,29100,29100,29100,0
20230904,184000,7507075500,29100,29100,29100,29100,0
20230904,183900,7507075500,29100,29100,29100,29100,0
20230904,183800,7507075500,29100,29100,29100,29100,0
20230904,183700,7507075500,29100,29100,29100,29100,0
20230904,183600,7507075500,29100,29100,29100,29100,0
20230904,183500,7507075500,29100,29100,29100,29100,0
20230904,183400,7507075500,29100,29100,29100,29100,0
20230904,183300,7507075500,29100,29100,29100,29100,3867
20230904,183200,7507075500,29100,29100,29100,29100,0
20230904,183100,7507075500,29100,29100,29100,29100,0
20230904,183000,7507075500,29100,29100,29100,29100,0
20230904,182900,7507075500,29100,29100,29100,29100,0
20230904,182800,7507075500,29100,29100,29100,29100,0
20230904,182700,7507075500,29100,29100,29100,29100,0
20230904,182600,7507075500,29100,29100,29100,29100,0
20230904,182500,7507075500,29100,29100,29100,29100,0
20230904,182400,7507075500,29100,29100,29100,29100,0
20230904,182300,7507075500,29100,29100,29100,29100,0
20230904,182200,7507075500,29100,29100,29100,29100,0
20230904,182100,7507075500,29100,29100,29100,29100,0
20230904,182000,7507075500,29100,29100,29100,29100,0
20230904,181900,7507075500,29100,29100,29100,29100,0
20230904,181800,7507075500,29100,29100,29100,29100,0
20230904,181700,7507075500,29100,29100,29100,29100,0
20230904,181600,7507075500,29100,29100,29100,29100,0
20230904,181500,7507075500,29100,29100,29100,29100,0
20230904,181400,7507075500,29100,29100,29100,29100,0
20230904,181300,7507075500,29100,29100,29100,29100,0
20230904,181200,7507075500,29100,29100,29100,29100,0
20230904,181100,7507075500,29100,29100,29100,29100,0
20230904,181000,7507075500,29100,29100,29100,29100,0
20230904,180900,7507075500,29100,29100,29100,29100,0
20230904,180800,7507075500,29100,29100,29100,29100,0
20230904,180700,7507075500,29100,29100,29100,29100,0
20230904,180600,7507075500,29100,29100,29100,29100,0
20230904,180500,7507075500,29100,29100,29100,29100,0
20230904,180400,7507075500,29100,29100,29100,29100,0
20230904,180300,7507075500,29100,29100,29100,29100,3867
20230904,180200,7507075500,29100,29100,29100,29100,0
20230904,180100,7507075500,29100,29100,29100,29100,0
20230904,180000,7507075500,29100,29100,29100,29100,0
20230904,175900,7507075500,29100,29100,29100,29100,0
20230904,175800,7507075500,29100,29100,29100,29100,0
20230904,175700,7507075500,29100,29100,29100,29100,0
20230904,175600,7507075500,29100,29100,29100,29100,0
20230904,175500,7507075500,29100,29100,29100,29100,0
20230904,175400,7507075500,29100,29100,29100,29100,0
20230904,175300,7507075500,29100,29100,29100,29100,0
20230904,175200,7507075500,29100,29100,29100,29100,0
20230904,175100,7507075500,29100,29100,29100,29100,0
20230904,175000,7507075500,29100,29100,29100,29100,0
20230904,174900,7507075500,29100,29100,29100,29100,0
20230904,174800,7507075500,29100,29100,29100,29100,0
20230904,174700,7507075500,29100,29100,29100,29100,0
20230904,174600,7507075500,29100,29100,29100,29100,0
20230904,174500,7507075500,29100,29100,29100,29100,0
20230904,174400,7507075500,29100,29100,29100,29100,0
20230904,174300,7507075500,29100,29100,29100,29100,0
20230904,174200,7507075500,29100,29100,29100,29100,0
20230904,174100,7507075500,29100,29100,29100,29100,0
20230904,174000,7507075500,29100,29100,29100,29100,0
20230904,173900,7507075500,29100,29100,29100,29100,0
20230904,173800,7507075500,29100,29100,29100,29100,0
20230904,173700,7507075500,29100,29100,29100,29100,0
20230904,173600,7507075500,29100,29100,29100,29100,0
20230904,173500,7507075500,29100,29100,29100,29100,0
20230904,173400,7507075500,29100,29100,29100,29100,0
20230904,173300,7507075500,29100,29100,29100,29100,3867
20230904,173200,7507075500,29100,29100,29100,29100,0
20230904,173100,7507075500,29100,29100,29100,29100,0
20230904,173000,7507075500,29100,29100,29100,29100,0
20230904,172900,7507075500,29100,29100,29100,29100,0
20230904,172800,7507075500,29100,29100,29100,29100,0
20230904,172700,7507075500,29100,29100,29100,29100,0
20230904,172600,7507075500,29100,29100,29100,29100,0
20230904,172500,7507075500,29100,29100,29100,29100,0
20230904,172400,7507075500,29100,29100,29100,29100,0
20230904,172300,7507075500,29100,29100,29100,29100,0
20230904,172200,7507075500,29100,29100,29100,29100,0
20230904,172100,7507075500,29100,29100,29100,29100,0
20230904,172000,7507075500,29100,29100,29100,29100,0
20230904,171900,7507075500,29100,29100,29100,29100,0
20230904,171800,7507075500,29100,29100,29100,29100,0
20230904,171700,7507075500,29100,29100,29100,29100,0
20230904,171600,7507075500,29100,29100,29100,29100,0
20230904,171500,7507075500,29100,29100,29100,29100,0
20230904,171400,7507075500,29100,29100,29100,29100,0
20230904,171300,7507075500,29100,29100,29100,29100,0
20230904,171200,7507075500,29100,29100,29100,29100,0
20230904,171100,7507075500,29100,29100,29100,29100,0
20230904,171000,7507075500,29100,29100,29100,29100,0
20230904,170900,7507075500,29100,29100,29100,29100,0
20230904,170800,7507075500,29100,29100,29100,29100,0
20230904,170700,7507075500,29100,29100,29100,29100,0
20230904,170600,7507075500,29100,29100,29100,29100,0
20230904,170500,7507075500,29100,29100,29100,29100,0
20230904,170400,7507075500,29100,29100,29100,29100,0
20230904,170300,7507075500,29100,29100,29100,29100,3867
20230904,170200,7507075500,29100,29100,29100,29100,0
20230904,170100,7507075500,29100,29100,29100,29100,0
20230904,170000,7507075500,29100,29100,29100,29100,0
20230904,165900,7507075500,29100,29100,29100,29100,0
20230904,165800,7507075500,29100,29100,29100,29100,0
20230904,165700,7507075500,29100,29100,29100,29100,0
20230904,165600,7507075500,29100,29100,29100,29100,0
20230904,165500,7507075500,29100,29100,29100,29100,0
20230904,165400,7507075500,29100,29100,29100,29100,0
20230904,165300,7507075500,29100,29100,29100,29100,0
20230904,165200,7507075500,29100,29100,29100,29100,0
20230904,165100,7507075500,29100,29100,29100,29100,0
20230904,165000,7507075500,29100,29100,29100,29100,0
20230904,164900,7507075500,29100,29100,29100,29100,0
20230904,164800,7507075500,29100,29100,29100,29100,0
20230904,164700,7507075500,29100,29100,29100,29100,0
20230904,164600,7507075500,29100,29100,29100,29100,0
20230904,164500,7507075500,29100,29100,29100,29100,0
20230904,164400,7507075500,29100,29100,29100,29100,0
20230904,164300,7507075500,29100,29100,29100,29100,0
20230904,164200,7507075500,29100,29100,29100,29100,0
20230904,164100,7507075500,29100,29100,29100,29100,0
20230904,164000,7507075500,29100,29100,29100,29100,0
20230904,163900,7507075500,29100,29100,29100,29100,0
20230904,163800,7507075500,29100,29100,29100,29100,0
20230904,163700,7507075500,29100,29100,29100,29100,0
20230904,163600,7507075500,29100,29100,29100,29100,0
20230904,163500,7507075500,29100,29100,29100,29100,0
20230904,163400,7507075500,29100,29100,29100,29100,0
20230904,163300,7507075500,29100,29100,29100,29100,3867
20230904,163200,7507075500,29100,29100,29100,29100,0
20230904,163100,7507075500,29100,29100,29100,29100,0
20230904,163000,7507075500,29100,29100,29100,29100,0
20230904,162900,7507075500,29100,29100,29100,29100,0
20230904,162800,7507075500,29100,29100,29100,29100,0
20230904,162700,7507075500,29100,29100,29100,29100,0
20230904,162600,7507075500,29100,29100,29100,29100,0
20230904,162500,7507075500,29100,29100,29100,29100,0
20230904,162400,7507075500,29100,29100,29100,29100,0
20230904,162300,7507075500,29100,29100,29100,29100,0
20230904,162200,7507075500,29100,29100,29100,29100,0
20230904,162100,7507075500,29100,29100,29100,29100,0
20230904,162000,7507075500,29100,29100,29100,29100,0
20230904,161900,7507075500,29100,29100,29100,29100,0
20230904,161800,7507075500,29100,29100,29100,29100,0
20230904,161700,7507075500,29100,29100,29100,29100,0
20230904,161600,7507075500,29100,29100,29100,29100,0
20230904,161500,7507075500,29100,29100,29100,29100,0
20230904,161400,7507075500,29100,29100,29100,29100,0
20230904,161300,7507075500,29100,29100,29100,29100,0
20230904,161200,7507075500,29100,29100,29100,29100,0
20230904,161100,7507075500,29100,29100,29100,29100,0
20230904,161000,7507075500,29100,29100,29100,29100,0
20230904,160900,7507075500,29100,29100,29100,29100,0
20230904,160800,7507075500,29100,29100,29100,29100,0
20230904,160700,7507075500,29100,29100,29100,29100,0
20230904,160600,7507075500,29100,29100,29100,29100,0
20230904,160500,7507075500,29100,29100,29100,29100,0
20230904,160400,7507075500,29100,29100,29100,29100,0
20230904,160300,7507075500,29100,29100,29100,29100,3867
20230904,160200,7507075500,29100,29100,29100,29100,0
20230904,160100,7507075500,29100,29100,29100,29100,0
20230904,160000,7507075500,29100,29100,29100,29100,0
20230904,155900,7507075500,29100,29100,29100,29100,0
20230904,155800,7507075500,29100,29100,29100,29100,0
20230904,155700,7507075500,29100,29100,29100,29100,0
20230904,155600,7507075500,29100,29100,29100,29100,0
20230904,155500,7507075500,29100,29100,29100,29100,0
20230904,155400,7507075500,29100,29100,29100,29100,0
20230904,155300,7507075500,29100,29100,29100,29100,0
20230904,155200,7507075500,29100,29100,29100,29100,0
20230904,155100,7507075500,29100,29100,29100,29100,0
20230904,155000,7507075500,29100,29100,29100,29100,0
20230904,154900,7507075500,29100,29100,29100,29100,0
20230904,154800,7507075500,29100,29100,29100,29100,0
20230904,154700,7507075500,29100,29100,29100,29100,0
20230904,154600,7507075500,29100,29100,29100,29100,0
20230904,154500,7507075500,29100,29100,29100,29100,0
20230904,154400,7507075500,29100,29100,29100,29100,0
20230904,154300,7507075500,29100,29100,29100,29100,0
20230904,154200,7507075500,29100,29100,29100,29100,0
20230904,154100,7507075500,29100,29100,29100,29100,0
20230904,154000,7507075500,29100,29100,29100,29100,0
20230904,153900,7507075500,29100,29100,29100,29100,0
20230904,153800,7507075500,29100,29100,29100,29100,0
20230904,153700,7507075500,29100,29100,29100,29100,0
20230904,153600,7507075500,29100,29100,29100,29100,0
20230904,153500,7507075500,29100,29100,29100,29100,0
20230904,153400,7507075500,29100,29100,29100,29100,0
20230904,153300,7507075500,29100,29100,29100,29100,3867
20230904,153200,7507075500,29100,29100,29100,29100,0
20230904,153100,7507075500,29100,29100,29100,29100,0
20230904,153000,7507075500,29100,29100,29100,29100,3867
20230904,152900,7394545800,29000,29000,29000,29000,0
20230904,152800,7394545800,29000,29000,29000,29000,0
20230904,152700,7394545800,29000,29000,29000,29000,0
20230904,152600,7394545800,29000,29000,29000,29000,0
20230904,152500,7394545800,29000,29000,29000,29000,0
20230904,152400,7394545800,29000,29000,29000,29000,0
20230904,152300,7394545800,29000,29000,29000,29000,0
20230904,152200,7394545800,29000,29000,29000,29000,0
20230904,152100,7394545800,29000,29000,29000,29000,0
20230904,152000,7394545800,29000,29000,29000,29000,0
20230904,151900,7394545800,29000,29000,29000,28950,207
20230904,151800,7388544950,29000,28900,29000,28900,299
20230904,151700,7379900650,28900,28950,29000,28900,650
20230904,151600,7361075550,28850,28850,29000,28850,697
20230904,151500,7340935650,29000,28850,29000,28800,1814
20230904,151400,7288529550,28850,28850,28900,28850,1331
20230904,151300,7250129800,28900,28850,28900,28800,1075
20230904,151200,7219125200,28900,28850,28900,28850,1134
20230904,151100,7186408200,28850,28850,28950,28850,1520
20230904,151000,7142522500,28900,28850,28950,28850,509
20230904,150900,7127812450,28850,28900,28950,28850,472
20230904,150800,7114176350,28950,28900,28950,28900,831
20230904,150700,7090157000,28950,28900,28950,28850,1068
20230904,150600,7059288200,28900,29000,29000,28900,519
20230904,150500,7044271400,28950,28950,29000,28900,166
20230904,150400,7039464450,29000,29000,29000,28950,120
20230904,150300,7035985650,29000,28900,29000,28900,49
20230904,150200,7034567550,28950,28950,28950,28900,128
20230904,150100,7030863150,28950,28950,28950,28900,150
20230904,150000,7026521950,28900,29000,29000,28900,269
20230904,145900,7018733700,28950,28950,29000,28950,250
20230904,145800,7011492200,28900,29000,29000,28900,157
20230904,145700,7006946000,28950,29000,29000,28950,116
20230904,145600,7003583300,28950,28950,29000,28900,178
20230904,145500,6998429300,28900,28900,28950,28900,419
20230904,145400,6986305700,28900,28950,28950,28900,875
20230904,145300,6961005800,28950,29000,29000,28900,184
20230904,145200,6955678800,29000,28950,29000,28950,143
20230904,145100,6951535600,28950,28950,28950,28950,63
20230904,145000,6949711750,28950,28950,29000,28950,561
20230904,144900,6933469450,28900,28950,28950,28900,88
20230904,144800,6930922650,28950,28900,28950,28900,520
20230904,144700,6915889150,28950,28950,28950,28950,1
20230904,144600,6915860200,28950,29000,29000,28900,218
20230904,144500,6909548700,28950,28950,29050,28950,363
20230904,144400,6899036200,29050,29000,29050,29000,50
20230904,144300,6897584450,29050,29050,29050,28850,2185
20230904,144200,6834525050,28950,28950,29050,28950,240
20230904,144100,6827568600,29000,29000,29000,28900,69
20230904,144000,6825570500,29000,28950,29000,28900,458
20230904,143900,6812324100,29000,29000,29000,28900,278
20230904,143800,6804271850,29000,29000,29000,28900,4012
20230904,143700,6688248100,29050,29000,29050,29000,1745
20230904,143600,6637642000,29000,29000,29050,29000,100
20230904,143500,6634737600,29000,29000,29050,29000,157
20230904,143400,6630179700,29000,29050,29050,29000,351
20230904,143300,6619984000,29000,29000,29000,29000,15
20230904,143200,6619549000,29050,29050,29050,29000,191
20230904,143100,6614001200,29000,29000,29050,29000,370
20230904,143000,6603264150,29000,29000,29050,29000,353
20230904,142900,6593014050,29000,29050,29050,29000,849
20230904,142800,6568350750,29100,29050,29100,29050,31
20230904,142700,6567448700,29100,29100,29100,29050,623
20230904,142600,6549338450,29100,29100,29150,29050,1435
20230904,142500,6507578750,29050,29100,29150,29050,291
20230904,142400,6499111950,29100,29100,29150,29100,493
20230904,142300,6484765600,29100,29100,29100,29050,60
20230904,142200,6483019700,29050,29050,29100,29050,99
20230904,142100,6480139350,29050,29050,29100,29050,237
20230904,142000,6473243050,29100,29100,29100,29050,133
20230904,141900,6469373200,29050,29100,29100,29050,155
20230904,141800,6464864950,29100,29100,29100,29050,220
20230904,141700,6458468450,29100,29100,29100,29100,168
20230904,141600,6453579650,29050,29050,29100,29000,32
20230904,141500,6452649750,29050,29050,29100,29000,799
20230904,141400,6429448200,29050,29050,29050,29050,174
20230904,141300,6424393500,29100,29050,29100,29000,350
20230904,141200,6414233500,29050,29000,29050,28950,1285
20230904,141100,6376961750,29000,28950,29000,28950,233
20230904,141000,6370205050,29000,29000,29000,28950,522
20230904,140900,6355087300,28950,28950,28950,28950,152
20230904,140800,6350686900,29000,29000,29000,29000,149
20230904,140700,6346365900,28950,28950,29000,28950,133
20230904,140600,6342509450,29000,29050,29050,28950,2435
20230904,140500,6271897200,29050,29050,29050,29050,348
20230904,140400,6261787800,29050,29050,29050,29000,198
20230904,140300,6256035950,29050,29000,29050,29000,164
20230904,140200,6251274100,29000,29000,29000,29000,2
20230904,140100,6251216100,29050,29050,29100,29000,126
20230904,140000,6247555500,29050,29050,29050,29000,262
20230904,135900,6239946500,29000,29000,29000,29000,90
20230904,135800,6237336500,29000,29050,29050,29000,184
20230904,135700,6231993900,29000,29050,29050,29000,49
20230904,135600,6230570750,29050,28950,29050,28950,119
20230904,135500,6227118300,29000,29000,29000,28950,29
20230904,135400,6226277350,29000,29050,29050,29000,226
20230904,135300,6219712200,29050,28950,29100,28950,185
20230904,135200,6214340000,29000,29000,29000,29000,22
20230904,135100,6213702000,29000,29000,29050,29000,181
20230904,135000,6208448550,29000,29100,29100,29000,17
20230904,134900,6207955450,29100,29000,29100,28950,212
20230904,134800,6201801700,28950,29000,29000,28950,41
20230904,134700,6200614200,29000,29050,29050,29000,375
20230904,134600,6189724600,29050,29100,29100,29050,172
20230904,134500,6184720650,29050,29050,29100,29000,155
20230904,134400,6180211100,29050,29050,29050,29050,176
20230904,134300,6175098300,29050,29050,29050,29050,1
20230904,134200,6175069250,29050,29050,29100,29050,174
20230904,134100,6170007600,29000,29100,29100,29000,78
20230904,134000,6167741250,29050,29000,29050,29000,93
20230904,133900,6165039700,29000,29050,29100,29000,280
20230904,133800,6156905550,29050,29050,29050,29000,59
20230904,133700,6155191650,29050,29050,29050,29050,93
20230904,133600,6152490000,29000,29000,29000,29000,32
20230904,133500,6151562000,29050,29050,29050,29000,66
20230904,133400,6149645400,29050,29000,29050,29000,123
20230904,133300,6146077700,29000,29000,29000,29000,235
20230904,133200,6139262700,29000,29050,29050,29000,174
20230904,133100,6134208050,29000,29050,29050,29000,22
20230904,133000,6133569000,29050,29000,29050,29000,164
20230904,132900,6128806800,29000,29000,29050,28950,467
20230904,132800,6115263500,29050,28950,29050,28950,253
20230904,132700,6107925000,28950,29000,29000,28950,240
20230904,132600,6100970300,29000,28950,29000,28950,54
20230904,132500,6099405550,28950,28950,29050,28950,306
20230904,132400,6090540600,28950,29000,29000,28950,98
20230904,132300,6087701350,29000,29000,29000,28950,196
20230904,132200,6082018350,28950,29000,29000,28950,2
20230904,132100,6081960400,29000,28950,29000,28950,125
20230904,132000,6078335800,29000,28950,29000,28900,66
20230904,131900,6076425550,28950,28950,29000,28950,121
20230904,131800,6072918100,28900,29000,29000,28900,723
20230904,131700,6052010650,29000,29000,29000,29000,0
20230904,131600,6052010650,29000,28900,29000,28900,33
20230904,131500,6051054750,28900,29000,29000,28900,277
20230904,131400,6043043550,29000,28900,29000,28900,309
20230904,131300,6034101650,28950,29050,29050,28950,358
20230904,131200,6023727850,29000,29000,29050,29000,155
20230904,131100,6019231800,29000,28950,29000,28950,161
20230904,131000,6014562850,28950,28950,28950,28950,127
20230904,130900,6010886200,28950,29000,29000,28950,137
20230904,130800,6006914500,29000,28950,29000,28950,74
20230904,130700,6004771000,29000,29050,29050,29000,217
20230904,130600,5998475800,29050,28950,29050,28950,195
20230904,130500,5992815850,28950,28950,29050,28950,180
20230904,130400,5987602650,29050,29050,29050,28950,161
20230904,130300,5982930850,29050,28950,29050,28900,157
20230904,130200,5978389250,28950,28950,29050,28950,1389
20230904,130100,5938170800,29000,29000,29000,28950,574
20230904,130000,5921524850,29000,29000,29000,28950,133
20230904,125900,5917671050,28950,29000,29000,28950,90
20230904,125800,5915061100,29000,29050,29050,29000,1253
20230904,125700,5878723000,29000,29000,29050,29000,201
20230904,125600,5872888050,29050,29000,29050,29000,200
20230904,125500,5867085300,29050,29050,29050,29050,109
20230904,125400,5863918850,29000,29050,29050,29000,111
20230904,125300,5860694350,29050,29150,29150,29000,711
20230904,125200,5840038850,29050,29050,29100,29050,215
20230904,125100,5833787700,29050,29100,29100,29050,265
20230904,125000,5826086850,29050,29150,29200,29050,554
20230904,124900,5809951400,29150,29150,29150,29100,89
20230904,124800,5807357100,29150,29100,29150,29100,104
20230904,124700,5804326200,29050,29100,29100,29050,94
20230904,124600,5801590850,29150,29050,29150,29050,112
20230904,124500,5798332050,29100,29100,29100,29050,261
20230904,124400,5790743750,29100,29100,29100,29050,12
20230904,124300,5790394600,29100,29100,29100,29050,416
20230904,124200,5778297600,29050,29050,29050,29050,1
20230904,124100,5778268550,29100,29100,29100,29050,174
20230904,124000,5773207650,29050,29100,29100,29050,394
20230904,123900,5761757300,29100,29050,29100,29050,154
20230904,123800,5757275950,29100,29050,29100,29050,99
20230904,123700,5754395250,29100,29100,29100,29050,49
20230904,123600,5752969400,29100,29050,29100,29050,120
20230904,123500,5749477450,29100,29100,29100,29050,360
20230904,123400,5739013950,29050,29100,29100,29050,345
20230904,123300,5728990600,29100,29100,29100,29100,148
20230904,123200,5724683800,29100,29100,29100,29050,52
20230904,123100,5723170650,29100,29050,29100,29050,90
20230904,123000,5720551700,29050,29050,29050,29050,114
20230904,122900,5717240000,29050,29050,29150,29050,741
20230904,122800,5695705500,29150,29100,29150,29050,631
20230904,122700,5677317700,29050,29100,29150,29050,586
20230904,122600,5660260900,29100,29050,29150,29050,125
20230904,122500,5656623100,29150,29150,29150,29150,30
20230904,122400,5655748600,29150,29050,29150,29050,162
20230904,122300,5651034650,29050,29100,29100,29050,56
20230904,122200,5649407550,29150,29100,29150,29050,299
20230904,122100,5640701350,29100,29150,29150,29100,187
20230904,122000,5635258550,29150,29050,29150,29050,106
20230904,121900,5632178750,29050,29150,29150,29050,183
20230904,121800,5626856200,29150,29050,29150,29050,252
20230904,121700,5619522300,29100,29050,29100,29050,111
20230904,121600,5616292250,29100,29150,29150,29100,182
20230904,121500,5610993350,29100,29100,29100,29100,87
20230904,121400,5608461650,29100,29100,29100,29050,122
20230904,121300,5604911900,29100,29050,29100,29050,72
20230904,121200,5602817450,29050,29100,29100,29050,530
20230904,121100,5587394500,29100,29050,29100,29050,80
20230904,121000,5585067200,29050,29100,29100,29000,163
20230904,120900,5580331350,29000,29050,29050,29000,109
20230904,120800,5577165850,29050,29050,29050,29050,50
20230904,120700,5575713350,29000,29050,29100,29000,340
20230904,120600,5565835050,29150,29150,29150,29150,22
20230904,120500,5565193750,29050,29050,29050,29050,188
20230904,120400,5559732350,29100,29100,29100,29100,30
20230904,120300,5558859350,29150,29150,29150,29050,126
20230904,120200,5555192050,29050,29100,29150,29050,215
20230904,120100,5548938500,29050,29100,29100,29050,530
20230904,120000,5533540500,29050,29150,29150,29050,255
20230904,115900,5526125000,29150,29150,29150,29100,78
20230904,115800,5523851350,29150,29050,29150,29050,180
20230904,115700,5518614900,29050,29100,29100,29050,176
20230904,115600,5513500550,29050,29100,29100,29050,454
20230904,115500,5500305650,29050,29100,29150,29050,379
20230904,115400,5489275700,29100,29100,29100,29100,29
20230904,115300,5488431800,29100,29100,29100,29100,94
20230904,115200,5485696400,29100,29150,29150,29100,177
20230904,115100,5480541500,29150,29150,29150,29150,22
20230904,115000,5479900200,29150,29100,29150,29050,236
20230904,114900,5473031150,29100,29100,29100,29100,188
20230904,114800,5467560350,29100,29050,29200,29050,232
20230904,114700,5460800850,29150,29150,29150,29150,152
20230904,114600,5456370050,29050,29150,29150,29050,1285
20230904,114500,5418983700,29150,29100,29150,29100,21
20230904,114400,5418371600,29100,29150,29150,29100,243
20230904,114300,5411288600,29200,29150,29200,29100,104
20230904,114200,5408255600,29150,29100,29150,29100,136
20230904,114100,5404293550,29050,29150,29150,29050,373
20230904,114000,5393442800,29100,29100,29150,29050,292
20230904,113900,5384955550,29050,29100,29150,29050,306
20230904,113800,5376046550,29150,29150,29150,29150,200
20230904,113700,5370216550,29150,29150,29150,29150,117
20230904,113600,5366806000,29150,29100,29150,29050,173
20230904,113500,5361769100,29050,29050,29050,29050,1
20230904,113400,5361740050,29050,29100,29100,29050,311
20230904,113300,5352690450,29100,29150,29150,29100,493
20230904,113200,5338336650,29150,29200,29200,29150,758
20230904,113100,5316226300,29200,29200,29200,29200,512
20230904,113000,5301275900,29200,29200,29200,29200,196
20230904,112900,5295552700,29200,29150,29200,29150,227
20230904,112800,5288930750,29150,29100,29150,29100,662
20230904,112700,5269634450,29150,29100,29150,29100,137
20230904,112600,5265643250,29100,29150,29150,29100,38
20230904,112500,5264535900,29150,29100,29150,29050,247
20230904,112400,5257340450,29100,29100,29100,29100,19
20230904,112300,5256787550,29100,29050,29100,29050,90
20230904,112200,5254168600,29100,29050,29100,29050,104
20230904,112100,5251145950,29050,29050,29050,29050,246
20230904,112000,5243999650,29050,29100,29100,29050,209
20230904,111900,5237923750,29050,29050,29100,29050,32
20230904,111800,5236992650,29100,29050,29100,29050,195
20230904,111700,5231323450,29000,29050,29050,29000,66
20230904,111600,5229406950,29050,29000,29050,29000,217
20230904,111500,5223109500,29050,29050,29050,29000,127
20230904,111400,5219420200,29050,29050,29050,29050,67
20230904,111300,5217473850,29050,29000,29050,29000,316
20230904,111200,5208309800,28900,28950,29000,28900,659
20230904,111100,5189251950,28950,28950,28950,28950,138
20230904,111000,5185256850,29000,28950,29000,28950,133
20230904,110900,5181405400,28950,28950,28950,28900,49
20230904,110800,5179986900,29000,29000,29000,29000,165
20230904,110700,5175201900,28950,29000,29000,28950,75
20230904,110600,5173029550,29000,28950,29000,28950,320
20230904,110500,5163763700,28950,28950,29000,28950,79
20230904,110400,5161475200,28950,28950,28950,28850,1155
20230904,110300,5128088700,29000,29000,29000,28950,342
20230904,110200,5118173850,29000,29050,29100,28950,530
20230904,110100,5102801600,29050,28950,29050,28950,2337
20230904,110000,5035028950,28950,28950,28950,28950,97
20230904,105900,5032220800,29000,28900,29000,28900,172
20230904,105800,5027234850,29000,28950,29000,28900,2667
20230904,105700,4950097050,29000,29000,29000,28950,295
20230904,105600,4941542350,29000,29000,29000,28950,166
20230904,105500,4936729850,28950,29000,29000,28950,261
20230904,105400,4929161650,29000,29000,29000,28900,272
20230904,105300,4921289300,28900,28900,29100,28900,3309
20230904,105200,4825393200,28900,28950,29000,28900,345
20230904,105100,4815407950,29000,29050,29050,29000,381
20230904,105000,4804356650,29050,29050,29050,29000,222
20230904,104900,4797908200,29100,29050,29100,29050,231
20230904,104800,4791193100,29050,29100,29100,29050,136
20230904,104700,4787235550,29100,28950,29100,28950,709
20230904,104600,4766683850,28950,29100,29100,28950,637
20230904,104500,4748213600,29100,29100,29150,29100,229
20230904,104400,4741545150,29100,29000,29100,29000,590
20230904,104300,4724422000,28950,28950,28950,28950,0
20230904,104200,4724422000,28950,28900,28950,28900,302
20230904,104100,4715679150,28950,28950,29000,28950,94
20230904,104000,4712956750,28950,28900,29000,28900,153
20230904,103900,4708526350,28900,28950,28950,28900,196
20230904,103800,4702861250,28950,28900,28950,28900,89
20230904,103700,4700285250,28850,28900,28950,28850,207
20230904,103600,4694300800,28850,28950,28950,28850,1912
20230904,103500,4639043450,28950,28950,29000,28950,384
20230904,103400,4627922200,28950,28950,29000,28950,68
20230904,103300,4625951250,29000,28950,29000,28950,170
20230904,103200,4621022750,29000,28950,29000,28950,562
20230904,103100,4604751050,28950,28950,29000,28950,139
20230904,103000,4600722050,28950,29000,29000,28950,216
20230904,102900,4594458650,29000,29000,29000,28950,95
20230904,102800,4591704100,29000,28950,29000,28950,694
20230904,102700,4571607650,29000,29000,29000,28950,337
20230904,102600,4561840550,29000,28950,29000,28950,259
20230904,102500,4554335200,28950,29000,29000,28950,52
20230904,102400,4552827650,29000,29050,29050,29000,2411
20230904,102300,4482889300,29050,29000,29050,29000,157
20230904,102200,4478329500,29050,29000,29050,29000,203
20230904,102100,4472440800,29000,29000,29050,29000,1261
20230904,102000,4435864400,29000,29050,29050,29000,1558
20230904,101900,4390624450,29100,29100,29100,29050,1327
20230904,101800,4352009200,29100,29150,29150,29100,588
20230904,101700,4334890750,29150,29150,29150,29100,205
20230904,101600,4328920000,29150,29150,29200,29150,484
20230904,101500,4314802950,29150,29200,29200,29150,651
20230904,101400,4295824200,29200,29200,29200,29200,72
20230904,101300,4293721800,29200,29150,29200,29150,104
20230904,101200,4290688400,29150,29150,29200,29150,626
20230904,101100,4272423650,29200,29200,29200,29150,498
20230904,101000,4257895050,29150,29200,29200,29150,401
20230904,100900,4246202350,29150,29200,29200,29150,477
20230904,100800,4232275500,29200,29250,29250,29150,534
20230904,100700,4216682400,29250,29250,29250,29200,460
20230904,100600,4203227850,29250,29300,29300,29250,371
20230904,100500,4192358700,29300,29300,29350,29250,333
20230904,100400,4182595250,29350,29300,29400,29300,2198
20230904,100300,4118100150,29350,29250,29400,29150,3903
20230904,100200,4003779250,29150,29200,29250,29150,611
20230904,100100,3985937000,29200,29150,29250,29150,179
20230904,100000,3980710450,29200,29200,29200,29150,341
20230904,095900,3970755250,29150,29150,29150,29100,183
20230904,095800,3965421250,29150,29150,29200,29100,3641
20230904,095700,3859204950,29150,29200,29200,29100,1454
20230904,095600,3816818800,29200,29200,29200,29200,55
20230904,095500,3815212800,29200,29200,29200,29150,327
20230904,095400,3805664700,29200,29150,29200,29100,238
20230904,095300,3798736450,29150,29200,29250,29100,1592
20230904,095200,3752297250,29250,29250,29250,29150,1101
20230904,095100,3720098300,29200,29200,29200,29150,1049
20230904,095000,3689502200,29200,29250,29250,29150,856
20230904,094900,3664504500,29250,29300,29300,29200,527
20230904,094800,3649107600,29300,29200,29300,29200,649
20230904,094700,3630127550,29200,29150,29300,29100,4219
20230904,094600,3506745300,29200,29100,29300,29100,1257
20230904,094500,3470030900,29100,29100,29100,29050,65
20230904,094400,3468139750,29100,28950,29100,28950,2206
20230904,094300,3404115250,28950,29050,29050,28950,434
20230904,094200,3391528350,29050,29050,29150,29000,818
20230904,094100,3367798600,29050,29100,29100,29050,900
20230904,094000,3341634400,29100,29200,29200,29100,238
20230904,093900,3334696400,29200,29050,29250,29000,1766
20230904,093800,3283250150,29050,29050,29050,29000,543
20230904,093700,3267493650,29000,29000,29050,28950,559
20230904,093600,3251275700,29000,29050,29100,29000,1897
20230904,093500,3196245150,29100,29050,29100,29050,856
20230904,093400,3171372450,29150,29000,29200,29000,2198
20230904,093300,3107382450,29050,29050,29050,28950,944
20230904,093200,3080042300,29050,29050,29050,29000,927
20230904,093100,3053141600,29100,29100,29150,29050,2210
20230904,093000,2988806500,29150,29050,29150,29050,1837
20230904,092900,2935377050,29000,28900,29000,28800,2433
20230904,092800,2864905050,28950,28950,28950,28900,704
20230904,092700,2844541900,28900,28850,28950,28750,597
20230904,092600,2827301300,28800,28850,28850,28750,486
20230904,092500,2813304850,28850,28750,28850,28750,305
20230904,092400,2804521150,28750,28800,28800,28700,649
20230904,092300,2785877100,28800,28700,28800,28650,310
20230904,092200,2776975500,28700,28800,28900,28650,3642
20230904,092100,2672337550,28800,28700,28800,28700,163
20230904,092000,2667657200,28700,28600,28700,28550,3453
20230904,091900,2568866800,28600,28750,28750,28600,2026
20230904,091800,2510799050,28750,28700,28750,28700,833
20230904,091700,2486891500,28750,28750,28800,28550,4753
20230904,091600,2350809600,28750,28750,28800,28650,1569
20230904,091500,2305753750,28800,28800,28800,28750,981
20230904,091400,2277537750,28700,28600,28800,28550,1572
20230904,091300,2232415300,28600,28700,28750,28600,2742
20230904,091200,2153882000,28700,28600,28750,28600,1012
20230904,091100,2124842400,28600,28850,28850,28600,6381
20230904,091000,1941563600,28850,29000,29100,28800,2633
20230904,090900,1865528350,29050,28850,29100,28800,2320
20230904,090800,1798502850,28900,28950,28950,28750,7098
20230904,090700,1593811000,29000,28900,29000,28900,932
20230904,090600,1566869400,28900,29050,29100,28850,7112
20230904,090500,1360876700,29150,29200,29200,29050,8872
20230904,090400,1102414900,29200,29150,29350,29150,2666
20230904,090300,1024494100,29150,29400,29400,29150,8618
20230904,090200,772236100,29400,29450,29450,29350,3279
20230904,090100,675817300,29450,29600,29600,29400,9366
20230904,090000,399657600,29550,29600,29600,29550,13507