stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193600,6537837950,28000,28000,28000,28000,9002
20230906,193500,6537837950,28000,28000,28000,28000,0
20230906,193400,6537837950,28000,28000,28000,28000,0
20230906,193300,6537837950,28000,28000,28000,28000,0
20230906,193200,6537837950,28000,28000,28000,28000,0
20230906,193100,6537837950,28000,28000,28000,28000,0
20230906,193000,6537837950,28000,28000,28000,28000,0
20230906,192900,6537837950,28000,28000,28000,28000,0
20230906,192800,6537837950,28000,28000,28000,28000,0
20230906,192700,6537837950,28000,28000,28000,28000,0
20230906,192600,6537837950,28000,28000,28000,28000,0
20230906,192500,6537837950,28000,28000,28000,28000,0
20230906,192400,6537837950,28000,28000,28000,28000,0
20230906,192300,6537837950,28000,28000,28000,28000,0
20230906,192200,6537837950,28000,28000,28000,28000,0
20230906,192100,6537837950,28000,28000,28000,28000,0
20230906,192000,6537837950,28000,28000,28000,28000,0
20230906,191900,6537837950,28000,28000,28000,28000,0
20230906,191800,6537837950,28000,28000,28000,28000,0
20230906,191700,6537837950,28000,28000,28000,28000,0
20230906,191600,6537837950,28000,28000,28000,28000,0
20230906,191500,6537837950,28000,28000,28000,28000,0
20230906,191400,6537837950,28000,28000,28000,28000,0
20230906,191300,6537837950,28000,28000,28000,28000,0
20230906,191200,6537837950,28000,28000,28000,28000,0
20230906,191100,6537837950,28000,28000,28000,28000,0
20230906,191000,6537837950,28000,28000,28000,28000,0
20230906,190900,6537837950,28000,28000,28000,28000,0
20230906,190800,6537837950,28000,28000,28000,28000,0
20230906,190700,6537837950,28000,28000,28000,28000,0
20230906,190600,6537837950,28000,28000,28000,28000,9002
20230906,190500,6537837950,28000,28000,28000,28000,0
20230906,190400,6537837950,28000,28000,28000,28000,0
20230906,190300,6537837950,28000,28000,28000,28000,0
20230906,190200,6537837950,28000,28000,28000,28000,0
20230906,190100,6537837950,28000,28000,28000,28000,0
20230906,190000,6537837950,28000,28000,28000,28000,0
20230906,185900,6537837950,28000,28000,28000,28000,0
20230906,185800,6537837950,28000,28000,28000,28000,0
20230906,185700,6537837950,28000,28000,28000,28000,0
20230906,185600,6537837950,28000,28000,28000,28000,0
20230906,185500,6537837950,28000,28000,28000,28000,0
20230906,185400,6537837950,28000,28000,28000,28000,0
20230906,185300,6537837950,28000,28000,28000,28000,0
20230906,185200,6537837950,28000,28000,28000,28000,0
20230906,185100,6537837950,28000,28000,28000,28000,0
20230906,185000,6537837950,28000,28000,28000,28000,0
20230906,184900,6537837950,28000,28000,28000,28000,0
20230906,184800,6537837950,28000,28000,28000,28000,0
20230906,184700,6537837950,28000,28000,28000,28000,0
20230906,184600,6537837950,28000,28000,28000,28000,0
20230906,184500,6537837950,28000,28000,28000,28000,0
20230906,184400,6537837950,28000,28000,28000,28000,0
20230906,184300,6537837950,28000,28000,28000,28000,0
20230906,184200,6537837950,28000,28000,28000,28000,0
20230906,184100,6537837950,28000,28000,28000,28000,0
20230906,184000,6537837950,28000,28000,28000,28000,0
20230906,183900,6537837950,28000,28000,28000,28000,0
20230906,183800,6537837950,28000,28000,28000,28000,0
20230906,183700,6537837950,28000,28000,28000,28000,0
20230906,183600,6537837950,28000,28000,28000,28000,9002
20230906,183500,6537837950,28000,28000,28000,28000,0
20230906,183400,6537837950,28000,28000,28000,28000,0
20230906,183300,6537837950,28000,28000,28000,28000,0
20230906,183200,6537837950,28000,28000,28000,28000,0
20230906,183100,6537837950,28000,28000,28000,28000,0
20230906,183000,6537837950,28000,28000,28000,28000,0
20230906,182900,6537837950,28000,28000,28000,28000,0
20230906,182800,6537837950,28000,28000,28000,28000,0
20230906,182700,6537837950,28000,28000,28000,28000,0
20230906,182600,6537837950,28000,28000,28000,28000,0
20230906,182500,6537837950,28000,28000,28000,28000,0
20230906,182400,6537837950,28000,28000,28000,28000,0
20230906,182300,6537837950,28000,28000,28000,28000,0
20230906,182200,6537837950,28000,28000,28000,28000,0
20230906,182100,6537837950,28000,28000,28000,28000,0
20230906,182000,6537837950,28000,28000,28000,28000,0
20230906,181900,6537837950,28000,28000,28000,28000,0
20230906,181800,6537837950,28000,28000,28000,28000,0
20230906,181700,6537837950,28000,28000,28000,28000,0
20230906,181600,6537837950,28000,28000,28000,28000,0
20230906,181500,6537837950,28000,28000,28000,28000,0
20230906,181400,6537837950,28000,28000,28000,28000,0
20230906,181300,6537837950,28000,28000,28000,28000,0
20230906,181200,6537837950,28000,28000,28000,28000,0
20230906,181100,6537837950,28000,28000,28000,28000,0
20230906,181000,6537837950,28000,28000,28000,28000,0
20230906,180900,6537837950,28000,28000,28000,28000,0
20230906,180800,6537837950,28000,28000,28000,28000,0
20230906,180700,6537837950,28000,28000,28000,28000,0
20230906,180600,6537837950,28000,28000,28000,28000,9002
20230906,180500,6537837950,28000,28000,28000,28000,0
20230906,180400,6537837950,28000,28000,28000,28000,0
20230906,180300,6537837950,28000,28000,28000,28000,0
20230906,180200,6537837950,28000,28000,28000,28000,0
20230906,180100,6537837950,28000,28000,28000,28000,0
20230906,180000,6537837950,28000,28000,28000,28000,0
20230906,175900,6537837950,28000,28000,28000,28000,0
20230906,175800,6537837950,28000,28000,28000,28000,0
20230906,175700,6537837950,28000,28000,28000,28000,0
20230906,175600,6537837950,28000,28000,28000,28000,0
20230906,175500,6537837950,28000,28000,28000,28000,0
20230906,175400,6537837950,28000,28000,28000,28000,0
20230906,175300,6537837950,28000,28000,28000,28000,0
20230906,175200,6537837950,28000,28000,28000,28000,0
20230906,175100,6537837950,28000,28000,28000,28000,0
20230906,175000,6537837950,28000,28000,28000,28000,0
20230906,174900,6537837950,28000,28000,28000,28000,0
20230906,174800,6537837950,28000,28000,28000,28000,0
20230906,174700,6537837950,28000,28000,28000,28000,0
20230906,174600,6537837950,28000,28000,28000,28000,0
20230906,174500,6537837950,28000,28000,28000,28000,0
20230906,174400,6537837950,28000,28000,28000,28000,0
20230906,174300,6537837950,28000,28000,28000,28000,0
20230906,174200,6537837950,28000,28000,28000,28000,0
20230906,174100,6537837950,28000,28000,28000,28000,0
20230906,174000,6537837950,28000,28000,28000,28000,0
20230906,173900,6537837950,28000,28000,28000,28000,0
20230906,173800,6537837950,28000,28000,28000,28000,0
20230906,173700,6537837950,28000,28000,28000,28000,0
20230906,173600,6537837950,28000,28000,28000,28000,9002
20230906,173500,6537837950,28000,28000,28000,28000,0
20230906,173400,6537837950,28000,28000,28000,28000,0
20230906,173300,6537837950,28000,28000,28000,28000,0
20230906,173200,6537837950,28000,28000,28000,28000,0
20230906,173100,6537837950,28000,28000,28000,28000,0
20230906,173000,6537837950,28000,28000,28000,28000,0
20230906,172900,6537837950,28000,28000,28000,28000,0
20230906,172800,6537837950,28000,28000,28000,28000,0
20230906,172700,6537837950,28000,28000,28000,28000,0
20230906,172600,6537837950,28000,28000,28000,28000,0
20230906,172500,6537837950,28000,28000,28000,28000,0
20230906,172400,6537837950,28000,28000,28000,28000,0
20230906,172300,6537837950,28000,28000,28000,28000,0
20230906,172200,6537837950,28000,28000,28000,28000,0
20230906,172100,6537837950,28000,28000,28000,28000,0
20230906,172000,6537837950,28000,28000,28000,28000,0
20230906,171900,6537837950,28000,28000,28000,28000,0
20230906,171800,6537837950,28000,28000,28000,28000,0
20230906,171700,6537837950,28000,28000,28000,28000,0
20230906,171600,6537837950,28000,28000,28000,28000,0
20230906,171500,6537837950,28000,28000,28000,28000,0
20230906,171400,6537837950,28000,28000,28000,28000,0
20230906,171300,6537837950,28000,28000,28000,28000,0
20230906,171200,6537837950,28000,28000,28000,28000,0
20230906,171100,6537837950,28000,28000,28000,28000,0
20230906,171000,6537837950,28000,28000,28000,28000,0
20230906,170900,6537837950,28000,28000,28000,28000,0
20230906,170800,6537837950,28000,28000,28000,28000,0
20230906,170700,6537837950,28000,28000,28000,28000,0
20230906,170600,6537837950,28000,28000,28000,28000,9002
20230906,170500,6537837950,28000,28000,28000,28000,0
20230906,170400,6537837950,28000,28000,28000,28000,0
20230906,170300,6537837950,28000,28000,28000,28000,0
20230906,170200,6537837950,28000,28000,28000,28000,0
20230906,170100,6537837950,28000,28000,28000,28000,0
20230906,170000,6537837950,28000,28000,28000,28000,0
20230906,165900,6537837950,28000,28000,28000,28000,0
20230906,165800,6537837950,28000,28000,28000,28000,0
20230906,165700,6537837950,28000,28000,28000,28000,0
20230906,165600,6537837950,28000,28000,28000,28000,0
20230906,165500,6537837950,28000,28000,28000,28000,0
20230906,165400,6537837950,28000,28000,28000,28000,0
20230906,165300,6537837950,28000,28000,28000,28000,0
20230906,165200,6537837950,28000,28000,28000,28000,0
20230906,165100,6537837950,28000,28000,28000,28000,0
20230906,165000,6537837950,28000,28000,28000,28000,0
20230906,164900,6537837950,28000,28000,28000,28000,0
20230906,164800,6537837950,28000,28000,28000,28000,0
20230906,164700,6537837950,28000,28000,28000,28000,0
20230906,164600,6537837950,28000,28000,28000,28000,0
20230906,164500,6537837950,28000,28000,28000,28000,0
20230906,164400,6537837950,28000,28000,28000,28000,0
20230906,164300,6537837950,28000,28000,28000,28000,0
20230906,164200,6537837950,28000,28000,28000,28000,0
20230906,164100,6537837950,28000,28000,28000,28000,0
20230906,164000,6537837950,28000,28000,28000,28000,0
20230906,163900,6537837950,28000,28000,28000,28000,0
20230906,163800,6537837950,28000,28000,28000,28000,0
20230906,163700,6537837950,28000,28000,28000,28000,0
20230906,163600,6537837950,28000,28000,28000,28000,9002
20230906,163500,6537837950,28000,28000,28000,28000,0
20230906,163400,6537837950,28000,28000,28000,28000,0
20230906,163300,6537837950,28000,28000,28000,28000,0
20230906,163200,6537837950,28000,28000,28000,28000,0
20230906,163100,6537837950,28000,28000,28000,28000,0
20230906,163000,6537837950,28000,28000,28000,28000,0
20230906,162900,6537837950,28000,28000,28000,28000,0
20230906,162800,6537837950,28000,28000,28000,28000,0
20230906,162700,6537837950,28000,28000,28000,28000,0
20230906,162600,6537837950,28000,28000,28000,28000,0
20230906,162500,6537837950,28000,28000,28000,28000,0
20230906,162400,6537837950,28000,28000,28000,28000,0
20230906,162300,6537837950,28000,28000,28000,28000,0
20230906,162200,6537837950,28000,28000,28000,28000,0
20230906,162100,6537837950,28000,28000,28000,28000,0
20230906,162000,6537837950,28000,28000,28000,28000,0
20230906,161900,6537837950,28000,28000,28000,28000,0
20230906,161800,6537837950,28000,28000,28000,28000,0
20230906,161700,6537837950,28000,28000,28000,28000,0
20230906,161600,6537837950,28000,28000,28000,28000,0
20230906,161500,6537837950,28000,28000,28000,28000,0
20230906,161400,6537837950,28000,28000,28000,28000,0
20230906,161300,6537837950,28000,28000,28000,28000,0
20230906,161200,6537837950,28000,28000,28000,28000,0
20230906,161100,6537837950,28000,28000,28000,28000,0
20230906,161000,6537837950,28000,28000,28000,28000,0
20230906,160900,6537837950,28000,28000,28000,28000,0
20230906,160800,6537837950,28000,28000,28000,28000,0
20230906,160700,6537837950,28000,28000,28000,28000,0
20230906,160600,6537837950,28000,28000,28000,28000,9002
20230906,160500,6537837950,28000,28000,28000,28000,0
20230906,160400,6537837950,28000,28000,28000,28000,0
20230906,160300,6537837950,28000,28000,28000,28000,0
20230906,160200,6537837950,28000,28000,28000,28000,0
20230906,160100,6537837950,28000,28000,28000,28000,0
20230906,160000,6537837950,28000,28000,28000,28000,0
20230906,155900,6537837950,28000,28000,28000,28000,0
20230906,155800,6537837950,28000,28000,28000,28000,0
20230906,155700,6537837950,28000,28000,28000,28000,0
20230906,155600,6537837950,28000,28000,28000,28000,0
20230906,155500,6537837950,28000,28000,28000,28000,0
20230906,155400,6537837950,28000,28000,28000,28000,0
20230906,155300,6537837950,28000,28000,28000,28000,0
20230906,155200,6537837950,28000,28000,28000,28000,0
20230906,155100,6537837950,28000,28000,28000,28000,0
20230906,155000,6537837950,28000,28000,28000,28000,0
20230906,154900,6537837950,28000,28000,28000,28000,0
20230906,154800,6537837950,28000,28000,28000,28000,0
20230906,154700,6537837950,28000,28000,28000,28000,0
20230906,154600,6537837950,28000,28000,28000,28000,0
20230906,154500,6537837950,28000,28000,28000,28000,0
20230906,154400,6537837950,28000,28000,28000,28000,0
20230906,154300,6537837950,28000,28000,28000,28000,0
20230906,154200,6537837950,28000,28000,28000,28000,0
20230906,154100,6537837950,28000,28000,28000,28000,0
20230906,154000,6537837950,28000,28000,28000,28000,0
20230906,153900,6537837950,28000,28000,28000,28000,0
20230906,153800,6537837950,28000,28000,28000,28000,0
20230906,153700,6537837950,28000,28000,28000,28000,0
20230906,153600,6537837950,28000,28000,28000,28000,9002
20230906,153500,6537837950,28000,28000,28000,28000,0
20230906,153400,6537837950,28000,28000,28000,28000,0
20230906,153300,6537837950,28000,28000,28000,28000,0
20230906,153200,6537837950,28000,28000,28000,28000,0
20230906,153100,6537837950,28000,28000,28000,28000,0
20230906,153000,6537837950,28000,28000,28000,28000,9002
20230906,152900,6285781950,28100,28100,28100,28100,0
20230906,152800,6285781950,28100,28100,28100,28100,0
20230906,152700,6285781950,28100,28100,28100,28100,0
20230906,152600,6285781950,28100,28100,28100,28100,0
20230906,152500,6285781950,28100,28100,28100,28100,0
20230906,152400,6285781950,28100,28100,28100,28100,0
20230906,152300,6285781950,28100,28100,28100,28100,0
20230906,152200,6285781950,28100,28100,28100,28100,0
20230906,152100,6285781950,28100,28100,28100,28100,0
20230906,152000,6285781950,28100,28100,28100,28100,0
20230906,151900,6285781950,28100,28100,28100,28050,124
20230906,151800,6282301450,28100,28100,28150,28100,136
20230906,151700,6278477500,28150,28100,28150,28100,50
20230906,151600,6277071950,28100,28100,28100,28050,34
20230906,151500,6276117050,28050,28100,28150,28050,274
20230906,151400,6268419450,28150,28050,28150,28050,40
20230906,151300,6267295600,28100,28050,28100,28050,102
20230906,151200,6264433400,28100,28150,28150,28050,737
20230906,151100,6243706050,28100,28100,28150,28100,101
20230906,151000,6240866250,28150,28100,28150,28100,165
20230906,150900,6236226400,28150,28100,28150,28050,20
20230906,150800,6235664300,28050,28050,28200,28050,308
20230906,150700,6227003850,28050,28100,28100,28050,207
20230906,150600,6221197300,28050,28150,28200,28050,1132
20230906,150500,6189287350,28150,28100,28200,28100,92
20230906,150400,6186701100,28100,28100,28200,28100,480
20230906,150300,6173191900,28100,28050,28100,28050,446
20230906,150200,6160663500,28050,28050,28100,28050,105
20230906,150100,6157716950,28100,28150,28150,28050,151
20230906,150000,6153479500,28150,28100,28150,28050,557
20230906,145900,6137834750,28050,28050,28150,28000,1003
20230906,145800,6109658450,28050,28050,28100,28000,794
20230906,145700,6087375900,28100,27950,28100,27950,819
20230906,145600,6064422550,27950,28050,28050,27950,415
20230906,145500,6052805200,28000,28000,28050,27950,3998
20230906,145400,5940835200,28050,28100,28150,28000,3663
20230906,145300,5838085400,28100,28100,28200,28100,695
20230906,145200,5818551100,28150,28100,28200,28100,888
20230906,145100,5793572200,28100,28100,28150,28100,510
20230906,145000,5779232850,28100,28100,28150,28100,888
20230906,144900,5754248150,28100,28100,28150,28100,411
20230906,144800,5742692850,28100,28100,28150,28100,616
20230906,144700,5725374250,28100,28100,28150,28100,545
20230906,144600,5710058550,28150,28100,28150,28100,484
20230906,144500,5696447900,28150,28150,28150,28100,747
20230906,144400,5675434300,28100,28150,28150,28100,364
20230906,144300,5665199800,28100,28200,28200,28100,812
20230906,144200,5642334500,28150,28150,28200,28150,424
20230906,144100,5630393200,28150,28200,28200,28150,285
20230906,144000,5622366400,28250,28200,28250,28150,371
20230906,143900,5611912900,28200,28200,28250,28150,692
20230906,143800,5592400800,28200,28250,28300,28200,330
20230906,143700,5583072250,28250,28250,28350,28200,1984
20230906,143600,5526919550,28250,28250,28300,28250,430
20230906,143500,5514762850,28300,28250,28300,28250,102
20230906,143400,5511880400,28300,28250,28300,28200,1325
20230906,143300,5474445600,28250,28200,28250,28200,383
20230906,143200,5463635200,28250,28250,28250,28200,239
20230906,143100,5456888250,28250,28250,28250,28200,264
20230906,143000,5449433950,28200,28200,28250,28150,489
20230906,142900,5435645600,28200,28250,28250,28150,128
20230906,142800,5432035150,28200,28200,28250,28150,214
20230906,142700,5425999100,28250,28150,28250,28150,343
20230906,142600,5416336950,28300,28300,28300,28150,299
20230906,142500,5407904600,28300,28200,28300,28200,246
20230906,142400,5400960550,28300,28200,28300,28150,261
20230906,142300,5393596100,28250,28250,28300,28200,236
20230906,142200,5386933850,28250,28250,28250,28200,193
20230906,142100,5381487000,28250,28200,28300,28200,293
20230906,142000,5373214600,28200,28250,28250,28200,182
20230906,141900,5368076100,28300,28150,28300,28150,189
20230906,141800,5362745550,28150,28150,28200,28150,511
20230906,141700,5348345550,28150,28200,28200,28150,513
20230906,141600,5333883550,28200,28250,28300,28200,1076
20230906,141500,5303528550,28250,28200,28300,28200,307
20230906,141400,5294866700,28300,28300,28300,28250,391
20230906,141300,5283801450,28300,28250,28300,28200,131
20230906,141200,5280100450,28250,28300,28300,28250,504
20230906,141100,5265853100,28300,28300,28300,28200,250
20230906,141000,5258787150,28300,28250,28300,28250,153
20230906,140900,5254460600,28300,28200,28300,28200,218
20230906,140800,5248307400,28250,28200,28250,28200,211
20230906,140700,5242350950,28250,28300,28350,28200,411
20230906,140600,5230727550,28300,28250,28350,28250,266
20230906,140500,5223207050,28300,28300,28350,28300,291
20230906,140400,5214962700,28300,28300,28350,28300,188
20230906,140300,5209641050,28300,28300,28300,28250,240
20230906,140200,5202856650,28300,28350,28350,28250,288
20230906,140100,5194704600,28300,28300,28350,28250,141
20230906,140000,5190715200,28250,28250,28300,28250,448
20230906,135900,5178049900,28300,28300,28300,28250,202
20230906,135800,5172335800,28300,28300,28300,28250,192
20230906,135700,5166907500,28300,28300,28300,28250,317
20230906,135600,5157941100,28300,28300,28300,28250,150
20230906,135500,5153696600,28350,28350,28350,28300,228
20230906,135400,5147238600,28350,28300,28350,28250,211
20230906,135300,5141268450,28300,28350,28350,28250,272
20230906,135200,5133562600,28350,28300,28350,28250,203
20230906,135100,5127817300,28250,28300,28350,28250,227
20230906,135000,5121395100,28350,28250,28350,28250,1355
20230906,134900,5083047850,28250,28300,28300,28250,245
20230906,134800,5076120750,28250,28250,28300,28200,389
20230906,134700,5065131100,28250,28250,28300,28250,198
20230906,134600,5059531400,28300,28300,28300,28250,304
20230906,134500,5050934050,28300,28250,28300,28250,405
20230906,134400,5039482500,28250,28350,28350,28250,344
20230906,134300,5029756400,28300,28300,28350,28300,199
20230906,134200,5024121100,28300,28350,28350,28300,314
20230906,134100,5015229000,28350,28300,28350,28300,171
20230906,134000,5010384500,28250,28300,28350,28250,422
20230906,133900,4998443750,28300,28300,28350,28250,280
20230906,133800,4990521700,28300,28350,28350,28250,336
20230906,133700,4981009000,28350,28350,28350,28300,200
20230906,133600,4975343150,28350,28300,28350,28300,483
20230906,133500,4961668200,28350,28350,28350,28300,216
20230906,133400,4955549500,28350,28300,28350,28300,197
20230906,133300,4949970100,28250,28300,28350,28250,419
20230906,133200,4938112500,28300,28350,28350,28300,267
20230906,133100,4930550200,28350,28300,28350,28300,282
20230906,133000,4922560000,28300,28300,28350,28250,273
20230906,132900,4914833150,28300,28300,28350,28250,164
20230906,132800,4910186600,28350,28300,28350,28250,245
20230906,132700,4903248450,28250,28350,28350,28250,379
20230906,132600,4892530600,28350,28350,28350,28250,324
20230906,132500,4883352450,28300,28350,28350,28300,169
20230906,132400,4878564150,28350,28300,28350,28250,388
20230906,132300,4867593400,28350,28350,28350,28250,190
20230906,132200,4862215450,28350,28350,28350,28300,275
20230906,132100,4854426900,28350,28350,28350,28250,384
20230906,132000,4843555600,28350,28300,28350,28300,289
20230906,131900,4835366100,28350,28300,28350,28300,278
20230906,131800,4827489400,28300,28300,28350,28300,336
20230906,131700,4817971250,28300,28300,28350,28300,461
20230906,131600,4804907650,28300,28300,28350,28250,3551
20230906,131500,4704414900,28250,28300,28300,28200,542
20230906,131400,4689105250,28250,28250,28300,28250,347
20230906,131300,4679298500,28300,28300,28300,28250,289
20230906,131200,4671128250,28300,28300,28300,28250,419
20230906,131100,4659282500,28300,28300,28350,28250,215
20230906,131000,4653199200,28300,28300,28300,28250,208
20230906,130900,4647317250,28300,28250,28350,28250,224
20230906,130800,4640975650,28300,28300,28350,28250,199
20230906,130700,4635343050,28300,28300,28350,28300,292
20230906,130600,4627073550,28350,28300,28350,28250,373
20230906,130500,4616521400,28300,28300,28350,28250,212
20230906,130400,4610523150,28300,28250,28350,28250,224
20230906,130300,4604179650,28300,28300,28350,28300,315
20230906,130200,4595264750,28300,28300,28350,28250,186
20230906,130100,4590000550,28250,28300,28350,28250,372
20230906,130000,4579477250,28350,28300,28350,28250,342
20230906,125900,4569798750,28300,28350,28350,28300,184
20230906,125800,4564585650,28300,28350,28350,28250,212
20230906,125700,4558580400,28350,28350,28400,28300,337
20230906,125600,4549026200,28350,28350,28400,28250,2003
20230906,125500,4492239150,28300,28300,28300,28200,3407
20230906,125400,4395825600,28250,28200,28300,28200,411
20230906,125300,4384220300,28250,28200,28250,28200,425
20230906,125200,4372223300,28250,28250,28250,28200,243
20230906,125100,4365361700,28250,28250,28250,28200,137
20230906,125000,4361492400,28300,28250,28300,28200,158
20230906,124900,4357031100,28250,28200,28300,28200,100
20230906,124800,4354205750,28250,28300,28300,28200,347
20230906,124700,4344399850,28300,28250,28300,28200,211
20230906,124600,4338439150,28250,28200,28250,28200,275
20230906,124500,4330675100,28200,28200,28300,28200,321
20230906,124400,4321608100,28250,28300,28300,28200,170
20230906,124300,4316801700,28250,28300,28300,28250,95
20230906,124200,4314117000,28200,28250,28300,28200,507
20230906,124100,4299814450,28250,28250,28300,28200,160
20230906,124000,4295292000,28250,28300,28300,28250,195
20230906,123900,4289777350,28250,28300,28300,28200,336
20230906,123800,4280284600,28200,28250,28350,28200,345
20230906,123700,4270529000,28200,28250,28300,28200,65
20230906,123600,4268692800,28350,28250,28350,28200,282
20230906,123500,4260726600,28350,28250,28350,28200,107
20230906,123400,4257707000,28300,28300,28300,28250,238
20230906,123300,4250982300,28300,28250,28300,28200,411
20230906,123200,4239365800,28250,28300,28300,28200,169
20230906,123100,4234585400,28250,28250,28300,28250,183
20230906,123000,4229412050,28250,28250,28300,28200,318
20230906,122900,4220437550,28250,28250,28300,28250,281
20230906,122800,4212490750,28300,28250,28300,28200,110
20230906,122700,4209383350,28250,28250,28300,28200,238
20230906,122600,4202659550,28300,28250,28300,28250,337
20230906,122500,4193135650,28250,28300,28350,28250,539
20230906,122400,4177907750,28200,28350,28350,28200,304
20230906,122300,4169314950,28350,28300,28350,28250,164
20230906,122200,4164676200,28300,28300,28300,28250,331
20230906,122100,4155316200,28300,28200,28300,28200,272
20230906,122000,4147631450,28300,28300,28300,28200,212
20230906,121900,4141637600,28300,28250,28300,28200,141
20230906,121800,4137653550,28300,28250,28300,28200,200
20230906,121700,4132005650,28250,28300,28300,28250,220
20230906,121600,4125784800,28300,28250,28300,28200,81
20230906,121500,4123496300,28250,28250,28300,28200,252
20230906,121400,4116380700,28250,28200,28300,28200,92
20230906,121300,4113781350,28200,28200,28250,28200,168
20230906,121200,4109042900,28250,28200,28250,28150,396
20230906,121100,4097875650,28200,28200,28250,28200,105
20230906,121000,4094913750,28200,28200,28250,28150,191
20230906,120900,4089525250,28200,28200,28200,28150,372
20230906,120800,4079041750,28200,28250,28250,28200,172
20230906,120700,4074190250,28200,28200,28250,28150,370
20230906,120600,4063759450,28250,28200,28250,28200,384
20230906,120500,4052929750,28250,28300,28300,28200,345
20230906,120400,4043182600,28300,28300,28300,28200,153
20230906,120300,4038859250,28250,28250,28300,28200,533
20230906,120200,4023806300,28300,28250,28300,28250,194
20230906,120100,4018321900,28150,28200,28250,28150,390
20230906,120000,4007323000,28250,28250,28250,28200,292
20230906,115900,3999083550,28250,28250,28300,28250,140
20230906,115800,3995127650,28250,28250,28300,28200,386
20230906,115700,3984238050,28250,28250,28250,28150,253
20230906,115600,3977105100,28200,28150,28300,28150,134
20230906,115500,3973327900,28300,28200,28300,28150,1416
20230906,115400,3933412250,28350,28350,28350,28200,339
20230906,115300,3923831450,28350,28300,28350,28250,217
20230906,115200,3917687550,28250,28300,28300,28250,112
20230906,115100,3914523100,28300,28250,28300,28200,861
20230906,115000,3890196400,28300,28250,28350,28250,364
20230906,114900,3879899050,28250,28250,28300,28250,774
20230906,114800,3858027700,28300,28300,28350,28300,544
20230906,114700,3842632100,28350,28350,28400,28250,241
20230906,114600,3835806500,28400,28400,28400,28250,762
20230906,114500,3814233150,28350,28450,28450,28350,426
20230906,114400,3802146300,28400,28300,28400,28250,1080
20230906,114300,3771537700,28300,28400,28450,28300,2279
20230906,114200,3706926550,28450,28400,28450,28350,846
20230906,114100,3682940900,28400,28350,28450,28350,224
20230906,114000,3676575950,28400,28400,28400,28300,273
20230906,113900,3668843050,28400,28350,28400,28350,332
20230906,113800,3659423600,28400,28400,28450,28400,192
20230906,113700,3653965850,28400,28400,28450,28400,165
20230906,113600,3649279450,28400,28400,28400,28350,226
20230906,113500,3642865400,28400,28400,28450,28350,602
20230906,113400,3625784050,28400,28350,28450,28350,288
20230906,113300,3617602000,28350,28450,28450,28350,421
20230906,113200,3605642950,28450,28400,28450,28400,147
20230906,113100,3601467200,28400,28350,28450,28350,507
20230906,113000,3587064350,28400,28400,28450,28400,352
20230906,112900,3577061750,28450,28450,28450,28400,273
20230906,112800,3569299400,28450,28450,28500,28400,424
20230906,112700,3557240600,28450,28350,28450,28350,1398
20230906,112600,3517539600,28350,28350,28400,28350,282
20230906,112500,3509535900,28350,28350,28400,28300,182
20230906,112400,3504378550,28300,28350,28400,28300,478
20230906,112300,3490823350,28400,28400,28400,28350,208
20230906,112200,3484925700,28400,28400,28400,28350,414
20230906,112100,3473182750,28400,28300,28400,28300,1502
20230906,112000,3430601750,28300,28250,28300,28250,141
20230906,111900,3426611550,28300,28200,28300,28200,136
20230906,111800,3422765650,28250,28250,28300,28250,403
20230906,111700,3411375000,28300,28250,28300,28200,156
20230906,111600,3406968550,28300,28250,28300,28250,167
20230906,111500,3402245000,28300,28300,28300,28250,361
20230906,111400,3392040900,28250,28300,28300,28200,260
20230906,111300,3384687250,28250,28300,28300,28250,197
20230906,111200,3379116200,28250,28300,28350,28250,272
20230906,111100,3371417300,28250,28250,28350,28250,2541
20230906,111000,3299494850,28250,28250,28300,28250,472
20230906,110900,3286155100,28250,28250,28300,28250,239
20230906,110800,3279402950,28200,28150,28250,28150,371
20230906,110700,3268929500,28150,28200,28250,28150,3450
20230906,110600,3171636650,28150,28100,28200,28100,408
20230906,110500,3160151450,28100,28100,28100,28100,166
20230906,110400,3155486850,28100,28100,28100,28050,514
20230906,110300,3141048750,28100,28050,28100,28050,346
20230906,110200,3131334400,28050,28050,28100,28050,388
20230906,110100,3120441750,28050,28100,28100,28000,150
20230906,110000,3116233400,28050,28000,28100,28000,692
20230906,105900,3096818150,28100,28100,28100,28000,1118
20230906,105800,3065455500,28100,28050,28100,28050,315
20230906,105700,3056615650,28100,28100,28100,28050,819
20230906,105600,3033627700,28050,28100,28100,28050,169
20230906,105500,3028883700,28050,28050,28100,28050,220
20230906,105400,3022708150,28050,28050,28100,28050,990
20230906,105300,2994937800,28050,28150,28200,28050,328
20230906,105200,2985718300,28150,28100,28150,28100,1012
20230906,105100,2957280150,28150,28200,28200,28100,279
20230906,105000,2949435150,28150,28150,28200,28150,1357
20230906,104900,2911231950,28200,28150,28200,28150,509
20230906,104800,2896902750,28200,28200,28200,28150,315
20230906,104700,2888030250,28200,28150,28200,28150,461
20230906,104600,2875047250,28150,28150,28200,28150,1264
20230906,104500,2839461300,28150,28150,28200,28100,549
20230906,104400,2824011950,28150,28100,28150,28100,153
20230906,104300,2819711100,28100,28100,28150,28100,222
20230906,104200,2813467750,28100,28200,28200,28100,1252
20230906,104100,2778224400,28150,28200,28200,28150,512
20230906,104000,2763792450,28150,28200,28250,28150,520
20230906,103900,2749131350,28200,28150,28250,28150,539
20230906,103800,2733927950,28150,28150,28200,28150,332
20230906,103700,2724577000,28150,28250,28250,28150,330
20230906,103600,2715280200,28250,28200,28250,28200,793
20230906,103500,2692910600,28200,28150,28200,28150,584
20230906,103400,2676459350,28200,28200,28250,28150,1086
20230906,103300,2645861950,28250,28250,28250,28200,342
20230906,103200,2636210250,28300,28200,28300,28200,1109
20230906,103100,2604882800,28200,28200,28300,28200,115
20230906,103000,2601638550,28200,28250,28250,28200,277
20230906,102900,2593824250,28300,28100,28300,28100,5755
20230906,102800,2431395000,28100,28150,28200,28100,110
20230906,102700,2428302450,28150,28150,28200,28100,287
20230906,102600,2420233050,28200,28200,28200,28100,176
20230906,102500,2415279700,28200,28100,28200,28100,489
20230906,102400,2401534150,28100,28150,28150,28100,234
20230906,102300,2394954550,28150,28150,28150,28100,88
20230906,102200,2392480800,28150,28200,28200,28100,284
20230906,102100,2384485450,28150,28200,28200,28150,203
20230906,102000,2378770050,28150,28150,28150,28100,156
20230906,101900,2374382800,28100,28150,28150,28100,177
20230906,101800,2369402850,28150,28100,28150,28100,419
20230906,101700,2357626400,28150,28150,28200,28100,1170
20230906,101600,2324690500,28150,28200,28200,28100,430
20230906,101500,2312589300,28150,28200,28200,28150,265
20230906,101400,2305124450,28200,28200,28200,28150,185
20230906,101300,2299910300,28200,28200,28200,28150,108
20230906,101200,2296869100,28200,28250,28250,28200,138
20230906,101100,2292977000,28250,28100,28250,28100,1511
20230906,101000,2250416700,28150,28100,28150,28100,308
20230906,100900,2241749400,28150,28150,28200,28100,1458
20230906,100800,2200713950,28150,28150,28150,28100,156
20230906,100700,2196326300,28100,28100,28150,28100,559
20230906,100600,2180599050,28100,28150,28200,28100,1222
20230906,100500,2146207350,28150,28150,28150,28100,589
20230906,100400,2129634550,28150,28100,28150,28100,203
20230906,100300,2123925600,28150,28150,28200,28100,2340
20230906,100200,2058013700,28150,28150,28200,28150,1432
20230906,100100,2017700900,28200,28050,28200,28050,2921
20230906,100000,1935512500,28050,28000,28050,28000,271
20230906,095900,1927918900,28000,28000,28050,28000,700
20230906,095800,1908313800,28000,28000,28050,28000,534
20230906,095700,1893356150,28000,28000,28050,28000,341
20230906,095600,1883806050,28000,28000,28050,28000,814
20230906,095500,1861000300,28000,28000,28100,28000,732
20230906,095400,1840484150,28000,28100,28150,28000,1261
20230906,095300,1805107950,28100,28000,28100,28000,1146
20230906,095200,1772974250,28000,27950,28050,27950,884
20230906,095100,1748218350,28000,28000,28050,27950,1155
20230906,095000,1715886150,28000,28050,28050,28000,793
20230906,094900,1693655100,28000,28000,28050,28000,1166
20230906,094800,1661006950,28000,28000,28050,28000,1300
20230906,094700,1624597650,28000,28050,28050,28000,1153
20230906,094600,1592272700,28000,28000,28050,28000,556
20230906,094500,1576699350,28000,28050,28050,28000,1586
20230906,094400,1532282900,28050,28050,28100,28050,2065
20230906,094300,1474353750,28050,28100,28100,28050,522
20230906,094200,1459701200,28100,28100,28100,28050,480
20230906,094100,1446231900,28100,28100,28150,28050,1667
20230906,094000,1399403250,28100,28100,28100,28050,2071
20230906,093900,1341220600,28150,28100,28150,28050,1153
20230906,093800,1308811400,28100,28150,28150,28100,1364
20230906,093700,1270463350,28150,28050,28150,28050,1759
20230906,093600,1221054850,28050,28100,28100,28050,894
20230906,093500,1195955300,28100,28100,28150,28100,903
20230906,093400,1170580750,28100,28150,28200,28050,3507
20230906,093300,1071947450,28150,28200,28250,28150,3591
20230906,093200,970692050,28250,28250,28300,28200,5089
20230906,093100,826930800,28250,28350,28350,28250,907
20230906,093000,801272600,28300,28350,28350,28300,862
20230906,092900,776872650,28300,28300,28350,28300,190
20230906,092800,771491350,28350,28350,28350,28300,142
20230906,092700,767467150,28350,28350,28350,28300,271
20230906,092600,759793000,28350,28400,28400,28350,1557
20230906,092500,715647250,28450,28400,28450,28400,33
20230906,092400,714709950,28400,28350,28450,28350,1385
20230906,092300,675377000,28400,28350,28400,28350,123
20230906,092200,671889350,28400,28350,28400,28350,417
20230906,092100,660066900,28400,28250,28400,28250,662
20230906,092000,641343200,28250,28250,28300,28250,539
20230906,091900,626097000,28250,28250,28300,28250,672
20230906,091800,607109500,28300,28350,28350,28250,3963
20230906,091700,494961550,28350,28350,28400,28300,235
20230906,091600,488296150,28300,28400,28400,28300,1635
20230906,091500,441943100,28400,28400,28400,28350,583
20230906,091400,425388750,28400,28450,28450,28400,528
20230906,091300,410383150,28450,28400,28450,28400,320
20230906,091200,401282200,28450,28400,28450,28400,191
20230906,091100,395857500,28400,28400,28450,28350,184
20230906,091000,390632400,28350,28450,28450,28350,733
20230906,090900,369817200,28450,28400,28450,28400,336
20230906,090800,360273300,28450,28350,28450,28300,1190
20230906,090700,326531800,28350,28350,28350,28300,1230
20230906,090600,291692000,28350,28350,28350,28300,559
20230906,090500,275865350,28350,28400,28450,28350,452
20230906,090400,263034400,28400,28350,28450,28300,856
20230906,090300,238751400,28400,28550,28550,28400,102
20230906,090200,235850750,28550,28400,28550,28400,928
20230906,090100,209432500,28400,28550,28550,28250,3345
20230906,090000,114653650,28400,28500,28550,28400,3872