stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193600,4252083750,27850,27850,27850,27850,2579
20230907,193500,4252083750,27850,27850,27850,27850,0
20230907,193400,4252083750,27850,27850,27850,27850,0
20230907,193300,4252083750,27850,27850,27850,27850,0
20230907,193200,4252083750,27850,27850,27850,27850,0
20230907,193100,4252083750,27850,27850,27850,27850,0
20230907,193000,4252083750,27850,27850,27850,27850,0
20230907,192900,4252083750,27850,27850,27850,27850,0
20230907,192800,4252083750,27850,27850,27850,27850,0
20230907,192700,4252083750,27850,27850,27850,27850,0
20230907,192600,4252083750,27850,27850,27850,27850,0
20230907,192500,4252083750,27850,27850,27850,27850,0
20230907,192400,4252083750,27850,27850,27850,27850,0
20230907,192300,4252083750,27850,27850,27850,27850,0
20230907,192200,4252083750,27850,27850,27850,27850,0
20230907,192100,4252083750,27850,27850,27850,27850,0
20230907,192000,4252083750,27850,27850,27850,27850,0
20230907,191900,4252083750,27850,27850,27850,27850,0
20230907,191800,4252083750,27850,27850,27850,27850,0
20230907,191700,4252083750,27850,27850,27850,27850,0
20230907,191600,4252083750,27850,27850,27850,27850,0
20230907,191500,4252083750,27850,27850,27850,27850,0
20230907,191400,4252083750,27850,27850,27850,27850,0
20230907,191300,4252083750,27850,27850,27850,27850,0
20230907,191200,4252083750,27850,27850,27850,27850,0
20230907,191100,4252083750,27850,27850,27850,27850,0
20230907,191000,4252083750,27850,27850,27850,27850,0
20230907,190900,4252083750,27850,27850,27850,27850,0
20230907,190800,4252083750,27850,27850,27850,27850,0
20230907,190700,4252083750,27850,27850,27850,27850,0
20230907,190600,4252083750,27850,27850,27850,27850,2579
20230907,190500,4252083750,27850,27850,27850,27850,0
20230907,190400,4252083750,27850,27850,27850,27850,0
20230907,190300,4252083750,27850,27850,27850,27850,0
20230907,190200,4252083750,27850,27850,27850,27850,0
20230907,190100,4252083750,27850,27850,27850,27850,0
20230907,190000,4252083750,27850,27850,27850,27850,0
20230907,185900,4252083750,27850,27850,27850,27850,0
20230907,185800,4252083750,27850,27850,27850,27850,0
20230907,185700,4252083750,27850,27850,27850,27850,0
20230907,185600,4252083750,27850,27850,27850,27850,0
20230907,185500,4252083750,27850,27850,27850,27850,0
20230907,185400,4252083750,27850,27850,27850,27850,0
20230907,185300,4252083750,27850,27850,27850,27850,0
20230907,185200,4252083750,27850,27850,27850,27850,0
20230907,185100,4252083750,27850,27850,27850,27850,0
20230907,185000,4252083750,27850,27850,27850,27850,0
20230907,184900,4252083750,27850,27850,27850,27850,0
20230907,184800,4252083750,27850,27850,27850,27850,0
20230907,184700,4252083750,27850,27850,27850,27850,0
20230907,184600,4252083750,27850,27850,27850,27850,0
20230907,184500,4252083750,27850,27850,27850,27850,0
20230907,184400,4252083750,27850,27850,27850,27850,0
20230907,184300,4252083750,27850,27850,27850,27850,0
20230907,184200,4252083750,27850,27850,27850,27850,0
20230907,184100,4252083750,27850,27850,27850,27850,0
20230907,184000,4252083750,27850,27850,27850,27850,0
20230907,183900,4252083750,27850,27850,27850,27850,0
20230907,183800,4252083750,27850,27850,27850,27850,0
20230907,183700,4252083750,27850,27850,27850,27850,0
20230907,183600,4252083750,27850,27850,27850,27850,2579
20230907,183500,4252083750,27850,27850,27850,27850,0
20230907,183400,4252083750,27850,27850,27850,27850,0
20230907,183300,4252083750,27850,27850,27850,27850,0
20230907,183200,4252083750,27850,27850,27850,27850,0
20230907,183100,4252083750,27850,27850,27850,27850,0
20230907,183000,4252083750,27850,27850,27850,27850,0
20230907,182900,4252083750,27850,27850,27850,27850,0
20230907,182800,4252083750,27850,27850,27850,27850,0
20230907,182700,4252083750,27850,27850,27850,27850,0
20230907,182600,4252083750,27850,27850,27850,27850,0
20230907,182500,4252083750,27850,27850,27850,27850,0
20230907,182400,4252083750,27850,27850,27850,27850,0
20230907,182300,4252083750,27850,27850,27850,27850,0
20230907,182200,4252083750,27850,27850,27850,27850,0
20230907,182100,4252083750,27850,27850,27850,27850,0
20230907,182000,4252083750,27850,27850,27850,27850,0
20230907,181900,4252083750,27850,27850,27850,27850,0
20230907,181800,4252083750,27850,27850,27850,27850,0
20230907,181700,4252083750,27850,27850,27850,27850,0
20230907,181600,4252083750,27850,27850,27850,27850,0
20230907,181500,4252083750,27850,27850,27850,27850,0
20230907,181400,4252083750,27850,27850,27850,27850,0
20230907,181300,4252083750,27850,27850,27850,27850,0
20230907,181200,4252083750,27850,27850,27850,27850,0
20230907,181100,4252083750,27850,27850,27850,27850,0
20230907,181000,4252083750,27850,27850,27850,27850,0
20230907,180900,4252083750,27850,27850,27850,27850,0
20230907,180800,4252083750,27850,27850,27850,27850,0
20230907,180700,4252083750,27850,27850,27850,27850,0
20230907,180600,4252083750,27850,27850,27850,27850,2579
20230907,180500,4252083750,27850,27850,27850,27850,0
20230907,180400,4252083750,27850,27850,27850,27850,0
20230907,180300,4252083750,27850,27850,27850,27850,0
20230907,180200,4252083750,27850,27850,27850,27850,0
20230907,180100,4252083750,27850,27850,27850,27850,0
20230907,180000,4252083750,27850,27850,27850,27850,0
20230907,175900,4252083750,27850,27850,27850,27850,0
20230907,175800,4252083750,27850,27850,27850,27850,0
20230907,175700,4252083750,27850,27850,27850,27850,0
20230907,175600,4252083750,27850,27850,27850,27850,0
20230907,175500,4252083750,27850,27850,27850,27850,0
20230907,175400,4252083750,27850,27850,27850,27850,0
20230907,175300,4252083750,27850,27850,27850,27850,0
20230907,175200,4252083750,27850,27850,27850,27850,0
20230907,175100,4252083750,27850,27850,27850,27850,0
20230907,175000,4252083750,27850,27850,27850,27850,0
20230907,174900,4252083750,27850,27850,27850,27850,0
20230907,174800,4252083750,27850,27850,27850,27850,0
20230907,174700,4252083750,27850,27850,27850,27850,0
20230907,174600,4252083750,27850,27850,27850,27850,0
20230907,174500,4252083750,27850,27850,27850,27850,0
20230907,174400,4252083750,27850,27850,27850,27850,0
20230907,174300,4252083750,27850,27850,27850,27850,0
20230907,174200,4252083750,27850,27850,27850,27850,0
20230907,174100,4252083750,27850,27850,27850,27850,0
20230907,174000,4252083750,27850,27850,27850,27850,0
20230907,173900,4252083750,27850,27850,27850,27850,0
20230907,173800,4252083750,27850,27850,27850,27850,0
20230907,173700,4252083750,27850,27850,27850,27850,0
20230907,173600,4252083750,27850,27850,27850,27850,2579
20230907,173500,4252083750,27850,27850,27850,27850,0
20230907,173400,4252083750,27850,27850,27850,27850,0
20230907,173300,4252083750,27850,27850,27850,27850,0
20230907,173200,4252083750,27850,27850,27850,27850,0
20230907,173100,4252083750,27850,27850,27850,27850,0
20230907,173000,4252083750,27850,27850,27850,27850,0
20230907,172900,4252083750,27850,27850,27850,27850,0
20230907,172800,4252083750,27850,27850,27850,27850,0
20230907,172700,4252083750,27850,27850,27850,27850,0
20230907,172600,4252083750,27850,27850,27850,27850,0
20230907,172500,4252083750,27850,27850,27850,27850,0
20230907,172400,4252083750,27850,27850,27850,27850,0
20230907,172300,4252083750,27850,27850,27850,27850,0
20230907,172200,4252083750,27850,27850,27850,27850,0
20230907,172100,4252083750,27850,27850,27850,27850,0
20230907,172000,4252083750,27850,27850,27850,27850,0
20230907,171900,4252083750,27850,27850,27850,27850,0
20230907,171800,4252083750,27850,27850,27850,27850,0
20230907,171700,4252083750,27850,27850,27850,27850,0
20230907,171600,4252083750,27850,27850,27850,27850,0
20230907,171500,4252083750,27850,27850,27850,27850,0
20230907,171400,4252083750,27850,27850,27850,27850,0
20230907,171300,4252083750,27850,27850,27850,27850,0
20230907,171200,4252083750,27850,27850,27850,27850,0
20230907,171100,4252083750,27850,27850,27850,27850,0
20230907,171000,4252083750,27850,27850,27850,27850,0
20230907,170900,4252083750,27850,27850,27850,27850,0
20230907,170800,4252083750,27850,27850,27850,27850,0
20230907,170700,4252083750,27850,27850,27850,27850,0
20230907,170600,4252083750,27850,27850,27850,27850,2579
20230907,170500,4252083750,27850,27850,27850,27850,0
20230907,170400,4252083750,27850,27850,27850,27850,0
20230907,170300,4252083750,27850,27850,27850,27850,0
20230907,170200,4252083750,27850,27850,27850,27850,0
20230907,170100,4252083750,27850,27850,27850,27850,0
20230907,170000,4252083750,27850,27850,27850,27850,0
20230907,165900,4252083750,27850,27850,27850,27850,0
20230907,165800,4252083750,27850,27850,27850,27850,0
20230907,165700,4252083750,27850,27850,27850,27850,0
20230907,165600,4252083750,27850,27850,27850,27850,0
20230907,165500,4252083750,27850,27850,27850,27850,0
20230907,165400,4252083750,27850,27850,27850,27850,0
20230907,165300,4252083750,27850,27850,27850,27850,0
20230907,165200,4252083750,27850,27850,27850,27850,0
20230907,165100,4252083750,27850,27850,27850,27850,0
20230907,165000,4252083750,27850,27850,27850,27850,0
20230907,164900,4252083750,27850,27850,27850,27850,0
20230907,164800,4252083750,27850,27850,27850,27850,0
20230907,164700,4252083750,27850,27850,27850,27850,0
20230907,164600,4252083750,27850,27850,27850,27850,0
20230907,164500,4252083750,27850,27850,27850,27850,0
20230907,164400,4252083750,27850,27850,27850,27850,0
20230907,164300,4252083750,27850,27850,27850,27850,0
20230907,164200,4252083750,27850,27850,27850,27850,0
20230907,164100,4252083750,27850,27850,27850,27850,0
20230907,164000,4252083750,27850,27850,27850,27850,0
20230907,163900,4252083750,27850,27850,27850,27850,0
20230907,163800,4252083750,27850,27850,27850,27850,0
20230907,163700,4252083750,27850,27850,27850,27850,0
20230907,163600,4252083750,27850,27850,27850,27850,2579
20230907,163500,4252083750,27850,27850,27850,27850,0
20230907,163400,4252083750,27850,27850,27850,27850,0
20230907,163300,4252083750,27850,27850,27850,27850,0
20230907,163200,4252083750,27850,27850,27850,27850,0
20230907,163100,4252083750,27850,27850,27850,27850,0
20230907,163000,4252083750,27850,27850,27850,27850,0
20230907,162900,4252083750,27850,27850,27850,27850,0
20230907,162800,4252083750,27850,27850,27850,27850,0
20230907,162700,4252083750,27850,27850,27850,27850,0
20230907,162600,4252083750,27850,27850,27850,27850,0
20230907,162500,4252083750,27850,27850,27850,27850,0
20230907,162400,4252083750,27850,27850,27850,27850,0
20230907,162300,4252083750,27850,27850,27850,27850,0
20230907,162200,4252083750,27850,27850,27850,27850,0
20230907,162100,4252083750,27850,27850,27850,27850,0
20230907,162000,4252083750,27850,27850,27850,27850,0
20230907,161900,4252083750,27850,27850,27850,27850,0
20230907,161800,4252083750,27850,27850,27850,27850,0
20230907,161700,4252083750,27850,27850,27850,27850,0
20230907,161600,4252083750,27850,27850,27850,27850,0
20230907,161500,4252083750,27850,27850,27850,27850,0
20230907,161400,4252083750,27850,27850,27850,27850,0
20230907,161300,4252083750,27850,27850,27850,27850,0
20230907,161200,4252083750,27850,27850,27850,27850,0
20230907,161100,4252083750,27850,27850,27850,27850,0
20230907,161000,4252083750,27850,27850,27850,27850,0
20230907,160900,4252083750,27850,27850,27850,27850,0
20230907,160800,4252083750,27850,27850,27850,27850,0
20230907,160700,4252083750,27850,27850,27850,27850,0
20230907,160600,4252083750,27850,27850,27850,27850,2579
20230907,160500,4252083750,27850,27850,27850,27850,0
20230907,160400,4252083750,27850,27850,27850,27850,0
20230907,160300,4252083750,27850,27850,27850,27850,0
20230907,160200,4252083750,27850,27850,27850,27850,0
20230907,160100,4252083750,27850,27850,27850,27850,0
20230907,160000,4252083750,27850,27850,27850,27850,0
20230907,155900,4252083750,27850,27850,27850,27850,0
20230907,155800,4252083750,27850,27850,27850,27850,0
20230907,155700,4252083750,27850,27850,27850,27850,0
20230907,155600,4252083750,27850,27850,27850,27850,0
20230907,155500,4252083750,27850,27850,27850,27850,0
20230907,155400,4252083750,27850,27850,27850,27850,0
20230907,155300,4252083750,27850,27850,27850,27850,0
20230907,155200,4252083750,27850,27850,27850,27850,0
20230907,155100,4252083750,27850,27850,27850,27850,0
20230907,155000,4252083750,27850,27850,27850,27850,0
20230907,154900,4252083750,27850,27850,27850,27850,0
20230907,154800,4252083750,27850,27850,27850,27850,0
20230907,154700,4252083750,27850,27850,27850,27850,0
20230907,154600,4252083750,27850,27850,27850,27850,0
20230907,154500,4252083750,27850,27850,27850,27850,0
20230907,154400,4252083750,27850,27850,27850,27850,0
20230907,154300,4252083750,27850,27850,27850,27850,0
20230907,154200,4252083750,27850,27850,27850,27850,0
20230907,154100,4252083750,27850,27850,27850,27850,0
20230907,154000,4252083750,27850,27850,27850,27850,0
20230907,153900,4252083750,27850,27850,27850,27850,0
20230907,153800,4252083750,27850,27850,27850,27850,0
20230907,153700,4252083750,27850,27850,27850,27850,0
20230907,153600,4252083750,27850,27850,27850,27850,2579
20230907,153500,4252083750,27850,27850,27850,27850,0
20230907,153400,4252083750,27850,27850,27850,27850,0
20230907,153300,4252083750,27850,27850,27850,27850,0
20230907,153200,4252083750,27850,27850,27850,27850,0
20230907,153100,4252083750,27850,27850,27850,27850,0
20230907,153000,4252083750,27850,27850,27850,27850,2579
20230907,152900,4180258600,27950,27950,27950,27950,0
20230907,152800,4180258600,27950,27950,27950,27950,0
20230907,152700,4180258600,27950,27950,27950,27950,0
20230907,152600,4180258600,27950,27950,27950,27950,0
20230907,152500,4180258600,27950,27950,27950,27950,0
20230907,152400,4180258600,27950,27950,27950,27950,0
20230907,152300,4180258600,27950,27950,27950,27950,0
20230907,152200,4180258600,27950,27950,27950,27950,0
20230907,152100,4180258600,27950,27950,27950,27950,0
20230907,152000,4180258600,27950,27950,27950,27950,0
20230907,151900,4180258600,27950,27950,27950,27900,228
20230907,151800,4173896000,27950,27900,28000,27900,209
20230907,151700,4168054700,27850,27950,28000,27850,2500
20230907,151600,4098241000,27950,28000,28000,27900,1363
20230907,151500,4060126950,27900,28000,28000,27900,1602
20230907,151400,4015296800,28000,27950,28000,27900,1476
20230907,151300,3974022950,27900,27900,27950,27900,642
20230907,151200,3956083450,27900,27950,27950,27900,109
20230907,151100,3953038350,27900,27900,27950,27900,319
20230907,151000,3944125150,27950,27950,27950,27900,340
20230907,150900,3934625600,27900,27950,27950,27900,439
20230907,150800,3922375550,27900,27950,27950,27900,179
20230907,150700,3917381150,27900,27900,27900,27900,96
20230907,150600,3914702750,27900,27900,27950,27900,102
20230907,150500,3911855300,27900,27950,27950,27900,250
20230907,150400,3904880150,27900,27900,27950,27900,217
20230907,150300,3898820750,27950,27900,27950,27900,134
20230907,150200,3895081200,27950,27850,27950,27850,1806
20230907,150100,3844701200,27850,27850,27900,27850,84
20230907,150000,3842361750,27850,27850,27900,27850,141
20230907,145900,3838434650,27850,27850,27900,27850,248
20230907,145800,3831526700,27850,27850,27900,27850,250
20230907,145700,3824564100,27850,27850,27900,27850,184
20230907,145600,3819439400,27850,27850,27900,27850,312
20230907,145500,3810750100,27850,27850,27900,27850,258
20230907,145400,3803564600,27850,27850,27900,27850,282
20230907,145300,3795709300,27850,27850,27850,27850,177
20230907,145200,3790779850,27850,27850,27900,27850,448
20230907,145100,3778302550,27850,27850,27900,27850,298
20230907,145000,3770000500,27850,27850,27900,27850,374
20230907,144900,3759583850,27850,27850,27900,27850,206
20230907,144800,3753846300,27850,27850,27900,27850,471
20230907,144700,3740728550,27850,27850,27900,27850,219
20230907,144600,3734629000,27850,27900,27900,27850,5445
20230907,144500,3582741300,27900,27900,27950,27900,278
20230907,144400,3574984300,27900,27900,27950,27900,633
20230907,144300,3557323000,27950,27900,27950,27900,215
20230907,144200,3551319250,27900,27900,27950,27900,920
20230907,144100,3525650800,27900,27900,27950,27900,358
20230907,144000,3515661700,27900,27900,27950,27900,248
20230907,143900,3508737650,27900,27900,27950,27900,207
20230907,143800,3502960200,27950,27900,27950,27900,173
20230907,143700,3498133350,27900,27900,27950,27900,183
20230907,143600,3493027250,27900,27950,27950,27900,110
20230907,143500,3489957450,27950,27950,27950,27900,439
20230907,143400,3477709100,27900,27900,27950,27900,96
20230907,143300,3475030150,27950,27900,27950,27900,254
20230907,143200,3467939350,27900,27900,27950,27900,145
20230907,143100,3463893550,27900,27900,27950,27900,308
20230907,143000,3455299600,27900,27900,27950,27900,234
20230907,142900,3448765600,27900,27900,27950,27900,299
20230907,142800,3440423100,27900,27900,27950,27900,245
20230907,142700,3433585850,27900,27900,27950,27900,193
20230907,142600,3428199800,27900,27900,27950,27900,227
20230907,142500,3421866400,27900,27950,27950,27900,191
20230907,142400,3416537450,27900,27900,27950,27900,268
20230907,142300,3409059900,27950,27900,27950,27900,338
20230907,142200,3399614450,27900,27900,27950,27900,225
20230907,142100,3393335900,27900,27900,27950,27900,240
20230907,142000,3386638100,27900,27900,27950,27900,266
20230907,141900,3379216450,27900,27900,27950,27900,772
20230907,141800,3357676150,27900,27900,27950,27900,1464
20230907,141700,3316773450,27900,27900,27950,27900,216
20230907,141600,3310746700,27900,27900,27950,27900,374
20230907,141500,3300310500,27950,27900,27950,27900,325
20230907,141400,3291237950,27900,27900,27950,27900,285
20230907,141300,3283286050,27900,27900,27950,27900,67
20230907,141200,3281415850,27900,27950,27950,27900,265
20230907,141100,3274021950,27900,27900,27950,27900,166
20230907,141000,3269390350,27900,27900,27950,27900,212
20230907,140900,3263475400,27900,27900,27950,27900,143
20230907,140800,3259485300,27900,27900,27950,27900,143
20230907,140700,3255494750,27900,27900,27950,27900,415
20230907,140600,3243916150,27900,27900,27950,27900,575
20230907,140500,3227873050,27950,27950,27950,27950,487
20230907,140400,3214261400,27950,27950,28000,27950,184
20230907,140300,3209115000,27950,27950,28000,27950,284
20230907,140200,3201176900,27950,28000,28000,27950,106
20230907,140100,3198212950,27950,27950,28050,27950,330
20230907,140000,3188975750,28000,28050,28050,27950,136
20230907,135900,3185168900,28000,28000,28050,28000,281
20230907,135800,3177299700,28050,28000,28050,27950,252
20230907,135700,3170244200,27950,28000,28050,27950,276
20230907,135600,3162518100,28050,27950,28050,27950,462
20230907,135500,3149582300,27950,28000,28000,27900,221
20230907,135400,3143403100,27950,27950,28000,27900,427
20230907,135300,3131461100,27900,27950,27950,27900,69
20230907,135200,3129535500,27950,27900,27950,27850,312
20230907,135100,3120820350,27900,27950,27950,27850,367
20230907,135000,3110574900,27950,27900,28000,27900,272
20230907,134900,3102975800,27900,27900,27950,27900,257
20230907,134800,3095801950,27900,27900,27950,27850,325
20230907,134700,3086732750,27900,27950,27950,27850,194
20230907,134600,3081319050,27950,27950,28000,27850,186
20230907,134500,3076125250,27950,27950,27950,27900,152
20230907,134400,3071880900,27900,27950,28000,27900,404
20230907,134300,3060597850,27950,27950,27950,27900,82
20230907,134200,3058306800,27900,27950,28000,27900,267
20230907,134100,3050848600,27950,28000,28050,27950,167
20230907,134000,3046179650,27950,28000,28100,27950,632
20230907,133900,3028476600,27950,28000,28100,27950,1810
20230907,133800,2977769300,28000,28050,28050,28000,287
20230907,133700,2969730350,28000,28050,28100,28000,278
20230907,133600,2961936450,28050,28050,28100,28000,338
20230907,133500,2952456550,28100,28100,28100,28050,234
20230907,133400,2945890450,28100,28050,28100,28050,139
20230907,133300,2941990900,28050,28100,28100,28050,399
20230907,133200,2930788850,28100,28150,28150,28100,140
20230907,133100,2926852150,28100,28150,28150,28100,546
20230907,133000,2911498050,28150,28150,28200,28100,327
20230907,132900,2902289050,28150,28150,28150,28100,233
20230907,132800,2895734550,28150,28150,28200,28150,62
20230907,132700,2893989100,28150,28100,28200,28100,165
20230907,132600,2889351350,28100,28100,28150,28050,360
20230907,132500,2879236750,28100,28100,28150,28100,318
20230907,132400,2870299150,28150,28100,28150,28100,93
20230907,132300,2867683550,28100,28150,28200,28100,196
20230907,132200,2862169100,28150,28200,28200,28100,261
20230907,132100,2854822050,28200,28150,28200,28150,155
20230907,132000,2850456400,28150,28150,28200,28150,276
20230907,131900,2842682350,28150,28150,28200,28150,124
20230907,131800,2839189550,28150,28200,28200,28150,209
20230907,131700,2833303100,28200,28150,28200,28150,120
20230907,131600,2829922950,28150,28200,28200,28150,205
20230907,131500,2824149250,28150,28150,28200,28150,115
20230907,131400,2820911900,28150,28200,28200,28150,203
20230907,131300,2815192600,28150,28200,28250,28150,240
20230907,131200,2808426500,28250,28150,28250,28150,209
20230907,131100,2802539850,28150,28200,28250,28150,286
20230907,131000,2794474950,28200,28250,28250,28150,260
20230907,130900,2787142000,28200,28200,28200,28150,220
20230907,130800,2780938650,28200,28150,28200,28100,440
20230907,130700,2768552600,28200,28200,28200,28150,82
20230907,130600,2766241300,28200,28250,28250,28150,641
20230907,130500,2748165350,28200,28200,28300,28200,762
20230907,130400,2726666050,28200,28250,28300,28200,1206
20230907,130300,2692591750,28250,28300,28300,28250,788
20230907,130200,2670323400,28350,28250,28350,28250,758
20230907,130100,2648872000,28250,28250,28300,28250,281
20230907,130000,2640924350,28250,28300,28300,28250,1818
20230907,125900,2589478650,28300,28250,28300,28250,555
20230907,125800,2573796200,28250,28200,28250,28200,616
20230907,125700,2556397950,28200,28200,28250,28200,109
20230907,125600,2553323850,28200,28200,28250,28150,398
20230907,125500,2542083850,28200,28150,28200,28100,2034
20230907,125400,2484761300,28100,28150,28150,28100,483
20230907,125300,2471166200,28100,28150,28150,28100,208
20230907,125200,2465316250,28150,28100,28150,28100,187
20230907,125100,2460053950,28100,28150,28200,28100,816
20230907,125000,2437096650,28150,28100,28150,28100,204
20230907,124900,2431361650,28100,28150,28200,28100,288
20230907,124800,2423255150,28200,28200,28300,28150,407
20230907,124700,2411769550,28250,28200,28300,28200,394
20230907,124600,2400630700,28200,28200,28250,28200,226
20230907,124500,2394251150,28200,28250,28250,28150,1030
20230907,124400,2365193100,28250,28250,28300,28200,693
20230907,124300,2345617100,28200,28200,28250,28200,821
20230907,124200,2322457850,28150,28200,28300,28150,1474
20230907,124100,2280852450,28250,28050,28250,28000,2069
20230907,124000,2222544000,28050,28050,28150,28000,1189
20230907,123900,2189120550,28000,28050,28100,27950,194
20230907,123800,2183683750,28100,28000,28100,28000,611
20230907,123700,2166548950,28000,28000,28050,28000,71
20230907,123600,2164560900,28000,28000,28050,28000,136
20230907,123500,2160751650,28000,28000,28050,27950,183
20230907,123400,2155627700,28000,27950,28000,27950,575
20230907,123300,2139541700,28000,28000,28000,27950,42
20230907,123200,2138367350,27950,28000,28000,27950,508
20230907,123100,2124148050,28000,28000,28050,27950,146
20230907,123000,2120062450,27950,27950,28050,27950,192
20230907,122900,2114684950,28050,28000,28050,27950,106
20230907,122800,2111717750,28050,28050,28050,27950,396
20230907,122700,2100612500,28050,28050,28100,28050,310
20230907,122600,2091907950,28050,28050,28100,28000,368
20230907,122500,2081580900,28000,27900,28050,27900,1831
20230907,122400,2030327350,27950,27850,27950,27850,188
20230907,122300,2025076850,27850,27900,27950,27850,133
20230907,122200,2021371050,27900,27800,27900,27800,136
20230907,122100,2017584600,27800,27800,27900,27800,223
20230907,122000,2011370750,27800,27800,27850,27800,50
20230907,121900,2009980600,27800,27850,27850,27800,264
20230907,121800,2002640100,27800,27800,27900,27750,188
20230907,121700,1997418400,27800,27750,27900,27750,132
20230907,121600,1993752850,27750,27750,27900,27700,1724
20230907,121500,1945757600,27750,27750,27750,27700,49
20230907,121400,1944399150,27700,27750,27850,27700,108
20230907,121300,1941403200,27750,27750,27850,27750,84
20230907,121200,1939069950,27750,27850,27850,27750,146
20230907,121100,1935011100,27850,27850,27850,27800,46
20230907,121000,1933731700,27800,27800,27850,27800,89
20230907,120900,1931257450,27800,27800,27800,27750,163
20230907,120800,1926726650,27750,27750,27850,27700,119
20230907,120700,1923423750,27700,27750,27800,27700,843
20230907,120600,1900023450,27750,27750,27800,27750,109
20230907,120500,1896998350,27750,27750,27750,27750,43
20230907,120400,1895805100,27800,27750,27850,27750,126
20230907,120300,1892307150,27800,27800,27850,27750,83
20230907,120200,1890000750,27800,27750,27800,27750,385
20230907,120100,1879315450,27750,27750,27800,27750,57
20230907,120000,1877732100,27750,27850,27850,27750,132
20230907,115900,1874064200,27850,27750,27850,27750,82
20230907,115800,1871786650,27750,27800,27800,27750,59
20230907,115700,1870148700,27750,27750,27800,27750,170
20230907,115600,1865427950,27850,27750,27900,27750,165
20230907,115500,1860836000,27850,27750,27850,27750,128
20230907,115400,1857278200,27800,27750,27850,27750,168
20230907,115300,1852612100,27750,27750,27800,27750,90
20230907,115200,1850111500,27750,27800,27850,27750,52
20230907,115100,1848666600,27750,27850,27850,27750,94
20230907,115000,1846053950,27800,27800,27850,27800,73
20230907,114900,1844023550,27850,27800,27850,27800,181
20230907,114800,1838991700,27850,27800,27850,27800,24
20230907,114700,1838324000,27800,27850,27850,27800,108
20230907,114600,1835321400,27800,27800,27850,27800,48
20230907,114500,1833985950,27750,27750,27850,27750,587
20230907,114400,1817645800,27750,27800,27850,27750,98
20230907,114300,1814921850,27750,27750,27850,27750,77
20230907,114200,1812781950,27800,27750,27800,27750,124
20230907,114100,1809335950,27800,27750,27800,27700,114
20230907,114000,1806171750,27700,27750,27800,27700,89
20230907,113900,1803704850,27750,27800,27800,27700,275
20230907,113800,1796073500,27750,27750,27800,27750,91
20230907,113700,1793547900,27750,27750,27800,27750,142
20230907,113600,1789601600,27750,27750,27800,27750,730
20230907,113500,1769314250,27750,27750,27750,27700,241
20230907,113400,1762627450,27750,27750,27800,27750,109
20230907,113300,1759602650,27750,27750,27800,27750,69
20230907,113200,1757687500,27750,27750,27800,27750,159
20230907,113100,1753274450,27800,27800,27800,27750,157
20230907,113000,1748915600,27800,27750,27800,27750,102
20230907,112900,1746084500,27750,27700,27750,27700,71
20230907,112800,1744115450,27750,27700,27750,27700,421
20230907,112700,1732451750,27750,27750,27800,27700,153
20230907,112600,1728206200,27700,27750,27750,27700,101
20230907,112500,1725404500,27750,27750,27800,27750,646
20230907,112400,1707477650,27750,27750,27800,27750,111
20230907,112300,1704397300,27750,27750,27750,27700,586
20230907,112200,1688143050,27700,27700,27700,27700,82
20230907,112100,1685871650,27700,27700,27750,27700,192
20230907,112000,1680553200,27700,27700,27750,27700,129
20230907,111900,1676979500,27700,27700,27750,27700,321
20230907,111800,1668087600,27700,27650,27750,27650,181
20230907,111700,1663075200,27700,27700,27750,27650,385
20230907,111600,1652412150,27700,27700,27750,27700,156
20230907,111500,1648090800,27700,27700,27750,27700,150
20230907,111400,1643935450,27700,27700,27750,27700,145
20230907,111300,1639917950,27750,27700,27750,27700,197
20230907,111200,1634459850,27700,27700,27750,27700,97
20230907,111100,1631772850,27700,27700,27750,27700,195
20230907,111000,1626371250,27700,27700,27750,27700,520
20230907,110900,1611965350,27650,27650,27700,27650,111
20230907,110800,1608894950,27650,27650,27700,27650,348
20230907,110700,1599271600,27650,27700,27700,27650,244
20230907,110600,1592517400,27700,27650,27700,27650,138
20230907,110500,1588701200,27650,27650,27700,27650,484
20230907,110400,1575317850,27650,27700,27700,27650,216
20230907,110300,1569339900,27650,27650,27700,27650,499
20230907,110200,1555535300,27650,27650,27700,27650,148
20230907,110100,1551442600,27650,27700,27700,27650,164
20230907,110000,1546905300,27650,27700,27750,27650,486
20230907,105900,1533464500,27700,27650,27700,27650,204
20230907,105800,1527823600,27750,27700,27750,27650,305
20230907,105700,1519389750,27650,27650,27700,27600,1069
20230907,105600,1489828050,27600,27800,27800,27600,4161
20230907,105500,1374638700,27750,27750,27800,27750,249
20230907,105400,1367725150,27750,27750,27800,27750,52
20230907,105300,1366282000,27750,27750,27800,27750,147
20230907,105200,1362202150,27750,27800,27800,27750,199
20230907,105100,1356679350,27800,27800,27800,27750,258
20230907,105000,1349512200,27750,27750,27800,27750,180
20230907,104900,1344515650,27750,27800,27800,27750,1317
20230907,104800,1307967500,27800,27750,27800,27750,105
20230907,104700,1305053200,27750,27800,27800,27750,82
20230907,104600,1302777650,27750,27800,27800,27750,160
20230907,104500,1298337400,27750,27750,27800,27750,161
20230907,104400,1293868150,27750,27750,27800,27750,244
20230907,104300,1287096900,27750,27800,27850,27750,1257
20230907,104200,1252155700,27800,27800,27850,27800,17
20230907,104100,1251683050,27800,27800,27850,27800,58
20230907,104000,1250070250,27800,27800,27850,27800,65
20230907,103900,1248262250,27800,27800,27850,27800,183
20230907,103800,1243172650,27850,27850,27850,27800,28
20230907,103700,1242394000,27850,27800,27850,27800,350
20230907,103600,1232663850,27800,27800,27850,27800,131
20230907,103500,1229021700,27800,27750,27850,27750,22
20230907,103400,1228410250,27800,27800,27850,27800,271
20230907,103300,1220874350,27800,27800,27800,27750,702
20230907,103200,1201359700,27800,27800,27800,27800,152
20230907,103100,1197134100,27850,27850,27900,27800,443
20230907,103000,1184816950,27850,27850,27850,27800,94
20230907,102900,1182200700,27900,27800,27900,27800,698
20230907,102800,1162774600,27800,27900,27900,27800,817
20230907,102700,1140025450,27850,27850,27900,27850,20
20230907,102600,1139468350,27850,27850,27900,27850,26
20230907,102500,1138744200,27850,27850,27900,27850,145
20230907,102400,1134705900,27850,27900,27950,27850,1314
20230907,102300,1098046800,27900,27900,27950,27900,87
20230907,102200,1095616350,27950,27900,28050,27900,338
20230907,102100,1086160900,27950,27950,28050,27900,378
20230907,102000,1075585750,28000,28050,28050,27950,609
20230907,101900,1058518100,28050,28100,28100,28050,104
20230907,101800,1055600450,28050,28050,28100,28050,48
20230907,101700,1054253800,28050,28000,28100,28000,687
20230907,101600,1034989800,28050,28000,28050,28000,68
20230907,101500,1033085150,28000,28050,28050,28000,24
20230907,101400,1032413100,28000,28050,28050,28000,255
20230907,101300,1025262400,28050,27950,28050,27950,1342
20230907,101200,987662500,28000,27950,28000,27950,601
20230907,101100,970864250,27950,27950,28000,27950,13
20230907,101000,970500850,27950,27950,28000,27950,65
20230907,100900,968684000,27950,27950,28000,27950,445
20230907,100800,956246200,27950,27950,28000,27950,32
20230907,100700,955351200,27950,27950,28000,27900,131
20230907,100600,951692100,28000,27850,28000,27850,158
20230907,100500,947277350,27850,27950,27950,27850,18
20230907,100400,946775800,28000,27950,28000,27850,183
20230907,100300,941661900,27950,27850,28000,27850,451
20230907,100200,929061350,27850,27900,27900,27800,1042
20230907,100100,900065200,27850,27850,27900,27850,29
20230907,100000,899257500,27900,27950,27950,27850,195
20230907,095900,893811700,27950,27850,27950,27850,1127
20230907,095800,862420700,27900,27900,27950,27850,520
20230907,095700,847912600,27900,27900,27950,27850,401
20230907,095600,836724350,27900,27900,27950,27850,168
20230907,095500,832031900,27850,27850,27900,27850,80
20230907,095400,829801300,27900,27850,28000,27850,140
20230907,095300,825892450,27950,27950,27950,27850,153
20230907,095200,821628300,27950,27900,27950,27850,25
20230907,095100,820931500,27950,27900,27950,27850,142
20230907,095000,816969750,27900,27900,27950,27850,495
20230907,094900,803164900,27900,27900,27950,27850,299
20230907,094800,794818050,27900,27950,28000,27900,1038
20230907,094700,765851150,27950,27950,28000,27900,220
20230907,094600,759702000,27950,28100,28100,27950,700
20230907,094500,740107850,28100,28100,28100,28050,58
20230907,094400,738479800,28150,28150,28150,28050,247
20230907,094300,731530600,28150,28050,28200,28050,1803
20230907,094200,680815850,28100,28050,28100,28050,64
20230907,094100,679019150,28100,28100,28100,28050,77
20230907,094000,676858800,28100,28100,28100,28050,149
20230907,093900,672673800,28050,28100,28100,28050,377
20230907,093800,662080900,28100,28050,28100,27950,780
20230907,093700,640202500,28000,27900,28000,27900,1599
20230907,093600,595444800,27900,27850,27900,27850,584
20230907,093500,579151750,27850,27950,27950,27850,322
20230907,093400,570166400,27950,27900,27950,27850,1320
20230907,093300,533336350,27950,27950,27950,27900,186
20230907,093200,528143600,27950,27950,27950,27900,667
20230907,093100,509501250,27950,27900,27950,27900,798
20230907,093000,487209250,27950,27950,28000,27900,234
20230907,092900,480668600,27900,27950,28000,27900,173
20230907,092800,475836700,28000,27950,28000,27950,161
20230907,092700,471336400,27950,27950,28000,27950,440
20230907,092600,459016750,27950,28000,28000,27850,2538
20230907,092500,388101250,28000,28000,28050,28000,763
20230907,092400,366702200,27950,27950,28050,27950,96
20230907,092300,364014450,28000,28100,28100,28000,106
20230907,092200,361046050,28000,28050,28050,28000,193
20230907,092100,355632700,28100,28050,28100,28050,49
20230907,092000,354257750,28100,28050,28100,28050,54
20230907,091900,352742750,28050,27950,28050,27900,115
20230907,091800,349526700,28000,27950,28000,27950,71
20230907,091700,347541000,27950,27950,28000,27950,156
20230907,091600,343175750,27950,27950,28000,27950,101
20230907,091500,340352750,28000,27950,28000,27900,518
20230907,091400,325876150,27900,27950,28000,27900,377
20230907,091300,315338150,27950,28000,28000,27950,269
20230907,091200,307816550,28000,28000,28050,27950,151
20230907,091100,303591850,28100,28150,28150,28000,460
20230907,091000,290699100,28100,28150,28150,28100,102
20230907,090900,287830300,28150,28200,28200,28150,1182
20230907,090800,254530950,28200,28100,28200,28100,1117
20230907,090700,223095800,28150,28000,28150,28000,1402
20230907,090600,183704150,28100,28000,28100,27900,1413
20230907,090500,144139600,28000,27950,28000,27900,419
20230907,090400,132429300,28000,28100,28100,27950,937
20230907,090300,106194300,28100,28050,28100,28000,298
20230907,090200,97838900,28050,28000,28050,27850,1074
20230907,090100,67841350,28000,27900,28000,27850,773
20230907,090000,46270200,27900,27750,27900,27750,1666