stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193500,4204941050,27450,27450,27450,27450,2975
20230908,193400,4204941050,27450,27450,27450,27450,0
20230908,193300,4204941050,27450,27450,27450,27450,0
20230908,193200,4204941050,27450,27450,27450,27450,0
20230908,193100,4204941050,27450,27450,27450,27450,0
20230908,193000,4204941050,27450,27450,27450,27450,0
20230908,192900,4204941050,27450,27450,27450,27450,0
20230908,192800,4204941050,27450,27450,27450,27450,0
20230908,192700,4204941050,27450,27450,27450,27450,0
20230908,192600,4204941050,27450,27450,27450,27450,0
20230908,192500,4204941050,27450,27450,27450,27450,0
20230908,192400,4204941050,27450,27450,27450,27450,0
20230908,192300,4204941050,27450,27450,27450,27450,0
20230908,192200,4204941050,27450,27450,27450,27450,0
20230908,192100,4204941050,27450,27450,27450,27450,0
20230908,192000,4204941050,27450,27450,27450,27450,0
20230908,191900,4204941050,27450,27450,27450,27450,0
20230908,191800,4204941050,27450,27450,27450,27450,0
20230908,191700,4204941050,27450,27450,27450,27450,0
20230908,191600,4204941050,27450,27450,27450,27450,0
20230908,191500,4204941050,27450,27450,27450,27450,0
20230908,191400,4204941050,27450,27450,27450,27450,0
20230908,191300,4204941050,27450,27450,27450,27450,0
20230908,191200,4204941050,27450,27450,27450,27450,0
20230908,191100,4204941050,27450,27450,27450,27450,0
20230908,191000,4204941050,27450,27450,27450,27450,0
20230908,190900,4204941050,27450,27450,27450,27450,0
20230908,190800,4204941050,27450,27450,27450,27450,0
20230908,190700,4204941050,27450,27450,27450,27450,0
20230908,190600,4204941050,27450,27450,27450,27450,0
20230908,190500,4204941050,27450,27450,27450,27450,2975
20230908,190400,4204941050,27450,27450,27450,27450,0
20230908,190300,4204941050,27450,27450,27450,27450,0
20230908,190200,4204941050,27450,27450,27450,27450,0
20230908,190100,4204941050,27450,27450,27450,27450,0
20230908,190000,4204941050,27450,27450,27450,27450,0
20230908,185900,4204941050,27450,27450,27450,27450,0
20230908,185800,4204941050,27450,27450,27450,27450,0
20230908,185700,4204941050,27450,27450,27450,27450,0
20230908,185600,4204941050,27450,27450,27450,27450,0
20230908,185500,4204941050,27450,27450,27450,27450,0
20230908,185400,4204941050,27450,27450,27450,27450,0
20230908,185300,4204941050,27450,27450,27450,27450,0
20230908,185200,4204941050,27450,27450,27450,27450,0
20230908,185100,4204941050,27450,27450,27450,27450,0
20230908,185000,4204941050,27450,27450,27450,27450,0
20230908,184900,4204941050,27450,27450,27450,27450,0
20230908,184800,4204941050,27450,27450,27450,27450,0
20230908,184700,4204941050,27450,27450,27450,27450,0
20230908,184600,4204941050,27450,27450,27450,27450,0
20230908,184500,4204941050,27450,27450,27450,27450,0
20230908,184400,4204941050,27450,27450,27450,27450,0
20230908,184300,4204941050,27450,27450,27450,27450,0
20230908,184200,4204941050,27450,27450,27450,27450,0
20230908,184100,4204941050,27450,27450,27450,27450,0
20230908,184000,4204941050,27450,27450,27450,27450,0
20230908,183900,4204941050,27450,27450,27450,27450,0
20230908,183800,4204941050,27450,27450,27450,27450,0
20230908,183700,4204941050,27450,27450,27450,27450,0
20230908,183600,4204941050,27450,27450,27450,27450,0
20230908,183500,4204941050,27450,27450,27450,27450,2975
20230908,183400,4204941050,27450,27450,27450,27450,0
20230908,183300,4204941050,27450,27450,27450,27450,0
20230908,183200,4204941050,27450,27450,27450,27450,0
20230908,183100,4204941050,27450,27450,27450,27450,0
20230908,183000,4204941050,27450,27450,27450,27450,0
20230908,182900,4204941050,27450,27450,27450,27450,0
20230908,182800,4204941050,27450,27450,27450,27450,0
20230908,182700,4204941050,27450,27450,27450,27450,0
20230908,182600,4204941050,27450,27450,27450,27450,0
20230908,182500,4204941050,27450,27450,27450,27450,0
20230908,182400,4204941050,27450,27450,27450,27450,0
20230908,182300,4204941050,27450,27450,27450,27450,0
20230908,182200,4204941050,27450,27450,27450,27450,0
20230908,182100,4204941050,27450,27450,27450,27450,0
20230908,182000,4204941050,27450,27450,27450,27450,0
20230908,181900,4204941050,27450,27450,27450,27450,0
20230908,181800,4204941050,27450,27450,27450,27450,0
20230908,181700,4204941050,27450,27450,27450,27450,0
20230908,181600,4204941050,27450,27450,27450,27450,0
20230908,181500,4204941050,27450,27450,27450,27450,0
20230908,181400,4204941050,27450,27450,27450,27450,0
20230908,181300,4204941050,27450,27450,27450,27450,0
20230908,181200,4204941050,27450,27450,27450,27450,0
20230908,181100,4204941050,27450,27450,27450,27450,0
20230908,181000,4204941050,27450,27450,27450,27450,0
20230908,180900,4204941050,27450,27450,27450,27450,0
20230908,180800,4204941050,27450,27450,27450,27450,0
20230908,180700,4204941050,27450,27450,27450,27450,0
20230908,180600,4204941050,27450,27450,27450,27450,0
20230908,180500,4204941050,27450,27450,27450,27450,2975
20230908,180400,4204941050,27450,27450,27450,27450,0
20230908,180300,4204941050,27450,27450,27450,27450,0
20230908,180200,4204941050,27450,27450,27450,27450,0
20230908,180100,4204941050,27450,27450,27450,27450,0
20230908,180000,4204941050,27450,27450,27450,27450,0
20230908,175900,4204941050,27450,27450,27450,27450,0
20230908,175800,4204941050,27450,27450,27450,27450,0
20230908,175700,4204941050,27450,27450,27450,27450,0
20230908,175600,4204941050,27450,27450,27450,27450,0
20230908,175500,4204941050,27450,27450,27450,27450,0
20230908,175400,4204941050,27450,27450,27450,27450,0
20230908,175300,4204941050,27450,27450,27450,27450,0
20230908,175200,4204941050,27450,27450,27450,27450,0
20230908,175100,4204941050,27450,27450,27450,27450,0
20230908,175000,4204941050,27450,27450,27450,27450,0
20230908,174900,4204941050,27450,27450,27450,27450,0
20230908,174800,4204941050,27450,27450,27450,27450,0
20230908,174700,4204941050,27450,27450,27450,27450,0
20230908,174600,4204941050,27450,27450,27450,27450,0
20230908,174500,4204941050,27450,27450,27450,27450,0
20230908,174400,4204941050,27450,27450,27450,27450,0
20230908,174300,4204941050,27450,27450,27450,27450,0
20230908,174200,4204941050,27450,27450,27450,27450,0
20230908,174100,4204941050,27450,27450,27450,27450,0
20230908,174000,4204941050,27450,27450,27450,27450,0
20230908,173900,4204941050,27450,27450,27450,27450,0
20230908,173800,4204941050,27450,27450,27450,27450,0
20230908,173700,4204941050,27450,27450,27450,27450,0
20230908,173600,4204941050,27450,27450,27450,27450,0
20230908,173500,4204941050,27450,27450,27450,27450,2975
20230908,173400,4204941050,27450,27450,27450,27450,0
20230908,173300,4204941050,27450,27450,27450,27450,0
20230908,173200,4204941050,27450,27450,27450,27450,0
20230908,173100,4204941050,27450,27450,27450,27450,0
20230908,173000,4204941050,27450,27450,27450,27450,0
20230908,172900,4204941050,27450,27450,27450,27450,0
20230908,172800,4204941050,27450,27450,27450,27450,0
20230908,172700,4204941050,27450,27450,27450,27450,0
20230908,172600,4204941050,27450,27450,27450,27450,0
20230908,172500,4204941050,27450,27450,27450,27450,0
20230908,172400,4204941050,27450,27450,27450,27450,0
20230908,172300,4204941050,27450,27450,27450,27450,0
20230908,172200,4204941050,27450,27450,27450,27450,0
20230908,172100,4204941050,27450,27450,27450,27450,0
20230908,172000,4204941050,27450,27450,27450,27450,0
20230908,171900,4204941050,27450,27450,27450,27450,0
20230908,171800,4204941050,27450,27450,27450,27450,0
20230908,171700,4204941050,27450,27450,27450,27450,0
20230908,171600,4204941050,27450,27450,27450,27450,0
20230908,171500,4204941050,27450,27450,27450,27450,0
20230908,171400,4204941050,27450,27450,27450,27450,0
20230908,171300,4204941050,27450,27450,27450,27450,0
20230908,171200,4204941050,27450,27450,27450,27450,0
20230908,171100,4204941050,27450,27450,27450,27450,0
20230908,171000,4204941050,27450,27450,27450,27450,0
20230908,170900,4204941050,27450,27450,27450,27450,0
20230908,170800,4204941050,27450,27450,27450,27450,0
20230908,170700,4204941050,27450,27450,27450,27450,0
20230908,170600,4204941050,27450,27450,27450,27450,0
20230908,170500,4204941050,27450,27450,27450,27450,2975
20230908,170400,4204941050,27450,27450,27450,27450,0
20230908,170300,4204941050,27450,27450,27450,27450,0
20230908,170200,4204941050,27450,27450,27450,27450,0
20230908,170100,4204941050,27450,27450,27450,27450,0
20230908,170000,4204941050,27450,27450,27450,27450,0
20230908,165900,4204941050,27450,27450,27450,27450,0
20230908,165800,4204941050,27450,27450,27450,27450,0
20230908,165700,4204941050,27450,27450,27450,27450,0
20230908,165600,4204941050,27450,27450,27450,27450,0
20230908,165500,4204941050,27450,27450,27450,27450,0
20230908,165400,4204941050,27450,27450,27450,27450,0
20230908,165300,4204941050,27450,27450,27450,27450,0
20230908,165200,4204941050,27450,27450,27450,27450,0
20230908,165100,4204941050,27450,27450,27450,27450,0
20230908,165000,4204941050,27450,27450,27450,27450,0
20230908,164900,4204941050,27450,27450,27450,27450,0
20230908,164800,4204941050,27450,27450,27450,27450,0
20230908,164700,4204941050,27450,27450,27450,27450,0
20230908,164600,4204941050,27450,27450,27450,27450,0
20230908,164500,4204941050,27450,27450,27450,27450,0
20230908,164400,4204941050,27450,27450,27450,27450,0
20230908,164300,4204941050,27450,27450,27450,27450,0
20230908,164200,4204941050,27450,27450,27450,27450,0
20230908,164100,4204941050,27450,27450,27450,27450,0
20230908,164000,4204941050,27450,27450,27450,27450,0
20230908,163900,4204941050,27450,27450,27450,27450,0
20230908,163800,4204941050,27450,27450,27450,27450,0
20230908,163700,4204941050,27450,27450,27450,27450,0
20230908,163600,4204941050,27450,27450,27450,27450,0
20230908,163500,4204941050,27450,27450,27450,27450,2975
20230908,163400,4204941050,27450,27450,27450,27450,0
20230908,163300,4204941050,27450,27450,27450,27450,0
20230908,163200,4204941050,27450,27450,27450,27450,0
20230908,163100,4204941050,27450,27450,27450,27450,0
20230908,163000,4204941050,27450,27450,27450,27450,0
20230908,162900,4204941050,27450,27450,27450,27450,0
20230908,162800,4204941050,27450,27450,27450,27450,0
20230908,162700,4204941050,27450,27450,27450,27450,0
20230908,162600,4204941050,27450,27450,27450,27450,0
20230908,162500,4204941050,27450,27450,27450,27450,0
20230908,162400,4204941050,27450,27450,27450,27450,0
20230908,162300,4204941050,27450,27450,27450,27450,0
20230908,162200,4204941050,27450,27450,27450,27450,0
20230908,162100,4204941050,27450,27450,27450,27450,0
20230908,162000,4204941050,27450,27450,27450,27450,0
20230908,161900,4204941050,27450,27450,27450,27450,0
20230908,161800,4204941050,27450,27450,27450,27450,0
20230908,161700,4204941050,27450,27450,27450,27450,0
20230908,161600,4204941050,27450,27450,27450,27450,0
20230908,161500,4204941050,27450,27450,27450,27450,0
20230908,161400,4204941050,27450,27450,27450,27450,0
20230908,161300,4204941050,27450,27450,27450,27450,0
20230908,161200,4204941050,27450,27450,27450,27450,0
20230908,161100,4204941050,27450,27450,27450,27450,0
20230908,161000,4204941050,27450,27450,27450,27450,0
20230908,160900,4204941050,27450,27450,27450,27450,0
20230908,160800,4204941050,27450,27450,27450,27450,0
20230908,160700,4204941050,27450,27450,27450,27450,0
20230908,160600,4204941050,27450,27450,27450,27450,0
20230908,160500,4204941050,27450,27450,27450,27450,2975
20230908,160400,4204941050,27450,27450,27450,27450,0
20230908,160300,4204941050,27450,27450,27450,27450,0
20230908,160200,4204941050,27450,27450,27450,27450,0
20230908,160100,4204941050,27450,27450,27450,27450,0
20230908,160000,4204941050,27450,27450,27450,27450,0
20230908,155900,4204941050,27450,27450,27450,27450,0
20230908,155800,4204941050,27450,27450,27450,27450,0
20230908,155700,4204941050,27450,27450,27450,27450,0
20230908,155600,4204941050,27450,27450,27450,27450,0
20230908,155500,4204941050,27450,27450,27450,27450,0
20230908,155400,4204941050,27450,27450,27450,27450,0
20230908,155300,4204941050,27450,27450,27450,27450,0
20230908,155200,4204941050,27450,27450,27450,27450,0
20230908,155100,4204941050,27450,27450,27450,27450,0
20230908,155000,4204941050,27450,27450,27450,27450,0
20230908,154900,4204941050,27450,27450,27450,27450,0
20230908,154800,4204941050,27450,27450,27450,27450,0
20230908,154700,4204941050,27450,27450,27450,27450,0
20230908,154600,4204941050,27450,27450,27450,27450,0
20230908,154500,4204941050,27450,27450,27450,27450,0
20230908,154400,4204941050,27450,27450,27450,27450,0
20230908,154300,4204941050,27450,27450,27450,27450,0
20230908,154200,4204941050,27450,27450,27450,27450,0
20230908,154100,4204941050,27450,27450,27450,27450,0
20230908,154000,4204941050,27450,27450,27450,27450,0
20230908,153900,4204941050,27450,27450,27450,27450,0
20230908,153800,4204941050,27450,27450,27450,27450,0
20230908,153700,4204941050,27450,27450,27450,27450,0
20230908,153600,4204941050,27450,27450,27450,27450,0
20230908,153500,4204941050,27450,27450,27450,27450,2975
20230908,153400,4204941050,27450,27450,27450,27450,0
20230908,153300,4204941050,27450,27450,27450,27450,0
20230908,153200,4204941050,27450,27450,27450,27450,0
20230908,153100,4204941050,27450,27450,27450,27450,0
20230908,153000,4204941050,27450,27450,27450,27450,2975
20230908,152900,4123277300,27400,27400,27400,27400,0
20230908,152800,4123277300,27400,27400,27400,27400,0
20230908,152700,4123277300,27400,27400,27400,27400,0
20230908,152600,4123277300,27400,27400,27400,27400,0
20230908,152500,4123277300,27400,27400,27400,27400,0
20230908,152400,4123277300,27400,27400,27400,27400,0
20230908,152300,4123277300,27400,27400,27400,27400,0
20230908,152200,4123277300,27400,27400,27400,27400,0
20230908,152100,4123277300,27400,27400,27400,27400,0
20230908,152000,4123277300,27400,27400,27400,27400,0
20230908,151900,4123277300,27400,27350,27400,27350,473
20230908,151800,4110318300,27400,27400,27450,27350,190
20230908,151700,4105112250,27450,27450,27450,27400,1212
20230908,151600,4071901500,27450,27400,27450,27400,580
20230908,151500,4056005750,27450,27400,27450,27400,67
20230908,151400,4054169800,27450,27500,27500,27450,180
20230908,151300,4049228600,27450,27450,27500,27400,387
20230908,151200,4038614350,27400,27500,27500,27400,844
20230908,151100,4015444850,27450,27500,27500,27450,131
20230908,151000,4011843500,27450,27500,27500,27450,166
20230908,150900,4007283750,27500,27450,27500,27450,115
20230908,150800,4004121400,27500,27450,27500,27450,1222
20230908,150700,3970571350,27450,27450,27450,27400,374
20230908,150600,3960305100,27450,27450,27450,27450,250
20230908,150500,3953442600,27450,27450,27450,27400,127
20230908,150400,3949957000,27400,27450,27450,27400,141
20230908,150300,3946087850,27400,27400,27450,27400,848
20230908,150200,3922827350,27400,27400,27400,27350,292
20230908,150100,3914829550,27350,27450,27450,27350,204
20230908,150000,3909240650,27450,27350,27450,27350,219
20230908,145900,3903238200,27400,27400,27450,27400,127
20230908,145800,3899755050,27400,27450,27450,27400,722
20230908,145700,3879963250,27450,27400,27450,27400,144
20230908,145600,3876013800,27400,27400,27450,27400,319
20230908,145500,3867263400,27400,27400,27450,27400,530
20230908,145400,3852735950,27450,27400,27450,27400,234
20230908,145300,3846314600,27400,27400,27450,27400,163
20230908,145200,3841843700,27450,27400,27450,27400,136
20230908,145100,3838111650,27450,27400,27450,27400,618
20230908,145000,3821166000,27400,27450,27450,27400,145
20230908,144900,3817186300,27450,27400,27450,27400,160
20230908,144800,3812796900,27450,27450,27450,27400,270
20230908,144700,3805386450,27450,27400,27450,27400,195
20230908,144600,3800038750,27450,27400,27450,27400,282
20230908,144500,3792302850,27450,27400,27450,27400,142
20230908,144400,3788406850,27400,27350,27450,27350,194
20230908,144300,3783089300,27350,27400,27450,27350,394
20230908,144200,3772289050,27400,27400,27450,27400,283
20230908,144100,3764528350,27450,27450,27450,27400,471
20230908,144000,3751617100,27400,27400,27450,27400,621
20230908,143900,3734592200,27350,27400,27450,27350,304
20230908,143800,3726260150,27450,27400,27450,27400,243
20230908,143700,3719592450,27450,27450,27450,27400,229
20230908,143600,3713310800,27400,27400,27450,27400,318
20230908,143500,3704591400,27400,27450,27450,27400,241
20230908,143400,3697978250,27450,27450,27450,27400,1002
20230908,143300,3670481150,27500,27450,27500,27450,125
20230908,143200,3667043750,27500,27400,27500,27350,2349
20230908,143100,3602640200,27350,27350,27400,27350,155
20230908,143000,3598398450,27400,27350,27400,27350,234
20230908,142900,3591988550,27350,27400,27450,27350,673
20230908,142800,3573549350,27400,27350,27400,27350,664
20230908,142700,3555363050,27400,27350,27400,27350,192
20230908,142600,3550102950,27400,27350,27400,27350,174
20230908,142500,3545337200,27400,27400,27450,27350,2006
20230908,142400,3490370250,27400,27400,27400,27350,482
20230908,142300,3477164800,27350,27350,27400,27350,127
20230908,142200,3473685350,27400,27350,27400,27350,242
20230908,142100,3467056900,27350,27350,27400,27350,261
20230908,142000,3459912400,27350,27400,27400,27350,288
20230908,141900,3452022750,27350,27400,27400,27350,140
20230908,141800,3448188850,27350,27350,27400,27350,232
20230908,141700,3441835900,27400,27350,27400,27350,254
20230908,141600,3434878900,27350,27350,27400,27350,289
20230908,141500,3426966050,27350,27400,27400,27350,585
20230908,141400,3410939850,27400,27350,27400,27350,226
20230908,141300,3404750050,27400,27350,27400,27350,162
20230908,141200,3400312550,27400,27350,27400,27350,297
20230908,141100,3392179450,27400,27350,27400,27350,481
20230908,141000,3379018900,27350,27350,27350,27300,254
20230908,140900,3372073250,27300,27300,27350,27300,91
20230908,140800,3369587300,27300,27350,27350,27300,103
20230908,140700,3366775300,27350,27350,27350,27300,149
20230908,140600,3362700550,27350,27350,27350,27300,359
20230908,140500,3352883150,27300,27300,27350,27300,139
20230908,140400,3349087950,27300,27300,27350,27300,116
20230908,140300,3345918200,27300,27350,27350,27300,140
20230908,140200,3342090250,27300,27300,27350,27300,59
20230908,140100,3340478850,27300,27350,27350,27300,95
20230908,140000,3337882950,27300,27300,27300,27300,101
20230908,135900,3335125650,27300,27300,27350,27300,62
20230908,135800,3333431450,27300,27300,27350,27300,410
20230908,135700,3322235900,27350,27300,27350,27300,57
20230908,135600,3320679200,27300,27300,27350,27300,315
20230908,135500,3312078100,27300,27350,27350,27300,305
20230908,135400,3303743950,27350,27300,27350,27300,84
20230908,135300,3301449200,27300,27350,27350,27300,39
20230908,135200,3300382950,27300,27300,27300,27300,1029
20230908,135100,3272291250,27350,27300,27350,27300,167
20230908,135000,3267729600,27300,27350,27350,27300,136
20230908,134900,3264010350,27350,27300,27350,27300,145
20230908,134800,3260047550,27350,27350,27350,27300,133
20230908,134700,3256415750,27350,27300,27350,27300,493
20230908,134600,3242956600,27350,27350,27350,27300,107
20230908,134500,3240032150,27300,27350,27350,27300,115
20230908,134400,3236890650,27350,27250,27350,27250,524
20230908,134300,3222589750,27250,27300,27350,27250,1181
20230908,134200,3190372550,27300,27300,27350,27300,126
20230908,134100,3186930550,27300,27300,27350,27300,132
20230908,134000,3183325450,27300,27300,27350,27300,108
20230908,133900,3180375300,27350,27300,27350,27300,59
20230908,133800,3178764450,27300,27400,27400,27300,2600
20230908,133700,3107769650,27350,27400,27400,27350,74
20230908,133600,3105743800,27350,27350,27400,27350,335
20230908,133500,3096580350,27350,27350,27400,27350,82
20230908,133400,3094335650,27400,27400,27400,27350,212
20230908,133300,3088533400,27400,27350,27400,27350,120
20230908,133200,3085250650,27350,27400,27400,27350,95
20230908,133100,3082649400,27350,27350,27400,27350,148
20230908,133000,3078600950,27400,27350,27400,27350,66
20230908,132900,3076794350,27350,27400,27400,27350,101
20230908,132800,3074029700,27400,27350,27400,27350,331
20230908,132700,3064976100,27400,27350,27400,27350,119
20230908,132600,3061719350,27350,27350,27350,27350,80
20230908,132500,3059531350,27400,27400,27400,27350,734
20230908,132400,3039453100,27350,27350,27400,27350,685
20230908,132300,3020716900,27350,27350,27400,27350,9
20230908,132200,3020470650,27400,27350,27400,27350,101
20230908,132100,3017706450,27350,27400,27400,27350,133
20230908,132000,3014064650,27400,27400,27400,27350,75
20230908,131900,3012011800,27400,27400,27450,27400,103
20230908,131800,3009187650,27400,27400,27400,27350,787
20230908,131700,2987624100,27350,27300,27400,27300,742
20230908,131600,2967305900,27300,27350,27350,27300,58
20230908,131500,2965721000,27350,27300,27350,27300,112
20230908,131400,2962662600,27300,27300,27350,27300,103
20230908,131300,2959849050,27300,27300,27350,27300,106
20230908,131200,2956952900,27300,27400,27400,27300,143
20230908,131100,2953041550,27350,27400,27400,27350,171
20230908,131000,2948363150,27350,27350,27350,27350,109
20230908,130900,2945382000,27400,27350,27400,27350,182
20230908,130800,2940401850,27350,27350,27400,27350,133
20230908,130700,2936762250,27400,27400,27400,27350,284
20230908,130600,2928990700,27400,27350,27400,27350,563
20230908,130500,2913570800,27350,27350,27400,27350,57
20230908,130400,2912010450,27400,27350,27400,27350,130
20230908,130300,2908453350,27350,27350,27400,27350,129
20230908,130200,2904923600,27350,27350,27400,27350,710
20230908,130100,2885504400,27350,27350,27400,27350,125
20230908,130000,2882083350,27350,27350,27400,27350,568
20230908,125900,2866530600,27350,27400,27400,27350,132
20230908,125800,2862918400,27350,27400,27400,27350,92
20230908,125700,2860400700,27350,27400,27400,27350,111
20230908,125600,2857364100,27350,27350,27400,27300,146
20230908,125500,2853375100,27300,27400,27400,27300,100
20230908,125400,2850639050,27350,27300,27350,27300,662
20230908,125300,2832536050,27350,27300,27350,27300,409
20230908,125200,2821357600,27300,27350,27350,27300,55
20230908,125100,2819854300,27300,27300,27350,27300,122
20230908,125000,2816523150,27300,27300,27350,27300,267
20230908,124900,2809232300,27300,27350,27350,27300,293
20230908,124800,2801231900,27350,27350,27350,27300,70
20230908,124700,2799319300,27350,27300,27350,27300,109
20230908,124600,2796341500,27300,27300,27350,27300,337
20230908,124500,2787141150,27300,27350,27350,27300,90
20230908,124400,2784681750,27350,27300,27350,27300,41
20230908,124300,2783561750,27350,27300,27350,27300,140
20230908,124200,2779737900,27300,27300,27350,27300,871
20230908,124100,2755957850,27300,27350,27350,27300,62
20230908,124000,2754264900,27300,27300,27350,27300,680
20230908,123900,2735697250,27300,27300,27350,27300,414
20230908,123800,2724378800,27300,27350,27350,27300,35
20230908,123700,2723422750,27300,27300,27350,27300,101
20230908,123600,2720664050,27350,27350,27350,27300,79
20230908,123500,2718505800,27300,27300,27350,27300,84
20230908,123400,2716212200,27300,27300,27350,27300,71
20230908,123300,2714272950,27350,27250,27350,27250,308
20230908,123200,2705866150,27300,27250,27350,27250,215
20230908,123100,2699996400,27250,27250,27300,27250,289
20230908,123000,2692106800,27300,27250,27300,27250,121
20230908,122900,2688807200,27250,27250,27300,27250,175
20230908,122800,2684038050,27250,27250,27300,27250,44
20230908,122700,2682838100,27250,27250,27300,27250,437
20230908,122600,2670919550,27250,27250,27300,27250,113
20230908,122500,2667839650,27250,27250,27300,27250,105
20230908,122400,2664978100,27250,27300,27300,27250,187
20230908,122300,2659880900,27250,27300,27300,27250,55
20230908,122200,2658381350,27250,27250,27300,27250,56
20230908,122100,2656854950,27200,27250,27250,27200,598
20230908,122000,2640561800,27250,27300,27350,27250,205
20230908,121900,2634964350,27300,27250,27300,27250,428
20230908,121800,2623283450,27300,27300,27300,27250,153
20230908,121700,2619106950,27250,27250,27300,27250,79
20230908,121600,2616953900,27250,27250,27300,27250,178
20230908,121500,2612102100,27250,27250,27300,27250,139
20230908,121400,2608314100,27250,27300,27300,27250,76
20230908,121300,2606242150,27250,27250,27300,27250,72
20230908,121200,2604278800,27300,27250,27300,27250,110
20230908,121100,2601279900,27250,27250,27250,27250,41
20230908,121000,2600162650,27250,27300,27300,27250,227
20230908,120900,2593975500,27250,27300,27300,27250,626
20230908,120800,2576912800,27300,27300,27300,27250,216
20230908,120700,2571016050,27300,27300,27300,27250,41
20230908,120600,2569897800,27300,27250,27350,27250,256
20230908,120500,2562910150,27300,27250,27300,27250,78
20230908,120400,2560784400,27300,27250,27300,27250,267
20230908,120300,2553495950,27300,27250,27300,27250,95
20230908,120200,2550906000,27300,27250,27350,27250,283
20230908,120100,2543182900,27250,27250,27300,27250,14
20230908,120000,2542801150,27250,27250,27300,27250,162
20230908,115900,2538385950,27250,27250,27300,27250,89
20230908,115800,2535959600,27250,27250,27300,27250,114
20230908,115700,2532853000,27250,27250,27250,27200,56
20230908,115600,2531327050,27200,27200,27250,27200,145
20230908,115500,2527381300,27200,27300,27300,27200,89
20230908,115400,2524955450,27300,27300,27300,27250,695
20230908,115300,2506006250,27300,27300,27350,27250,711
20230908,115200,2486596900,27250,27300,27300,27250,135
20230908,115100,2482915700,27300,27250,27350,27250,277
20230908,115000,2475352600,27300,27300,27300,27250,29
20230908,114900,2474561600,27250,27200,27300,27200,165
20230908,114800,2470062700,27200,27250,27250,27200,201
20230908,114700,2464593200,27200,27200,27250,27200,266
20230908,114600,2457348500,27200,27200,27250,27200,563
20230908,114500,2442034600,27200,27200,27250,27200,114
20230908,114400,2438933500,27200,27200,27250,27200,59
20230908,114300,2437328150,27250,27200,27250,27200,86
20230908,114200,2434987500,27250,27200,27250,27200,85
20230908,114100,2432674500,27200,27200,27250,27200,231
20230908,114000,2426388600,27200,27250,27250,27200,254
20230908,113900,2419467200,27300,27200,27300,27200,446
20230908,113800,2407314950,27200,27300,27300,27200,2050
20230908,113700,2351397000,27350,27300,27350,27300,157
20230908,113600,2347109700,27350,27300,27350,27300,58
20230908,113500,2345526000,27300,27350,27350,27300,53
20230908,113400,2344077600,27300,27300,27350,27300,294
20230908,113300,2336045800,27350,27300,27350,27300,544
20230908,113200,2321169350,27300,27300,27300,27300,77
20230908,113100,2319067250,27350,27350,27350,27300,159
20230908,113000,2314724550,27350,27300,27350,27300,89
20230908,112900,2312294000,27300,27250,27300,27250,155
20230908,112800,2308067250,27250,27250,27300,27250,210
20230908,112700,2302335250,27250,27250,27300,27250,82
20230908,112600,2300099300,27300,27250,27300,27250,110
20230908,112500,2297100500,27250,27350,27350,27250,109
20230908,112400,2294129800,27250,27350,27350,27250,502
20230908,112300,2280427950,27300,27250,27300,27200,1645
20230908,112200,2235586600,27200,27250,27250,27200,128
20230908,112100,2232104250,27200,27200,27250,27200,204
20230908,112000,2226555000,27250,27150,27250,27150,123
20230908,111900,2223208850,27150,27200,27200,27150,75
20230908,111800,2221169250,27200,27150,27200,27150,181
20230908,111700,2216253400,27150,27150,27200,27150,138
20230908,111600,2212504700,27200,27150,27200,27150,137
20230908,111500,2208784050,27200,27200,27200,27150,36
20230908,111400,2207805000,27200,27250,27250,27150,286
20230908,111300,2200037000,27250,27250,27250,27200,142
20230908,111200,2196172400,27250,27300,27300,27250,110
20230908,111100,2193173900,27250,27200,27250,27150,899
20230908,111000,2168712400,27150,27200,27200,27150,187
20230908,110900,2163633000,27200,27200,27200,27150,241
20230908,110800,2157080050,27150,27150,27200,27150,126
20230908,110700,2153658700,27200,27150,27200,27150,163
20230908,110600,2149231650,27150,27200,27200,27150,1362
20230908,110500,2112204850,27200,27200,27250,27200,175
20230908,110400,2107442550,27200,27250,27250,27200,144
20230908,110300,2103524750,27200,27200,27250,27200,166
20230908,110200,2099007750,27200,27250,27250,27200,212
20230908,110100,2093239850,27200,27250,27250,27200,826
20230908,110000,2070770450,27250,27250,27250,27200,293
20230908,105900,2062798950,27200,27250,27250,27200,1491
20230908,105800,2022214500,27250,27300,27300,27250,72
20230908,105700,2020251300,27250,27250,27300,27250,327
20230908,105600,2011340250,27300,27200,27300,27200,242
20230908,105500,2004744750,27200,27200,27250,27200,437
20230908,105400,1992840250,27250,27200,27250,27200,618
20230908,105300,1976026650,27200,27200,27200,27200,80
20230908,105200,1973850650,27200,27200,27300,27150,180
20230908,105100,1968947950,27200,27200,27250,27200,125
20230908,105000,1965547200,27200,27150,27200,27150,192
20230908,104900,1960326050,27200,27200,27250,27200,197
20230908,104800,1954966800,27200,27200,27200,27200,213
20230908,104700,1949173200,27200,27200,27250,27200,252
20230908,104600,1942317950,27250,27250,27300,27200,352
20230908,104500,1932724800,27250,27350,27350,27100,10868
20230908,104400,1636710100,27400,27350,27400,27350,164
20230908,104300,1632223900,27350,27400,27400,27350,143
20230908,104200,1628311750,27350,27350,27400,27350,1166
20230908,104100,1596420900,27400,27350,27400,27350,114
20230908,104000,1593301100,27350,27400,27400,27350,188
20230908,103900,1588157900,27400,27400,27450,27400,51
20230908,103800,1586760200,27400,27450,27450,27400,196
20230908,103700,1581388300,27400,27400,27450,27400,62
20230908,103600,1579688500,27450,27450,27500,27450,135
20230908,103500,1575981600,27500,27400,27500,27400,96
20230908,103400,1573345600,27450,27400,27450,27400,226
20230908,103300,1567150150,27400,27450,27500,27350,703
20230908,103200,1547892200,27450,27350,27450,27350,3486
20230908,103100,1452249050,27300,27350,27400,27300,157
20230908,103000,1447955850,27350,27350,27400,27300,712
20230908,102900,1428485500,27350,27400,27400,27300,3308
20230908,102800,1337964250,27400,27400,27450,27400,274
20230908,102700,1330452400,27400,27400,27400,27400,73
20230908,102600,1328452200,27400,27400,27450,27400,113
20230908,102500,1325354950,27450,27400,27450,27400,243
20230908,102400,1318692800,27400,27450,27450,27400,184
20230908,102300,1313647550,27400,27400,27450,27400,201
20230908,102200,1308139850,27400,27400,27450,27400,445
20230908,102100,1295946150,27450,27400,27450,27400,220
20230908,102000,1289916900,27400,27400,27450,27400,366
20230908,101900,1279888050,27400,27350,27450,27350,668
20230908,101800,1261586050,27400,27350,27400,27350,501
20230908,101700,1247882000,27350,27400,27400,27350,202
20230908,101600,1242353450,27350,27400,27400,27350,360
20230908,101500,1232494750,27350,27350,27450,27350,719
20230908,101400,1212797300,27400,27400,27400,27350,263
20230908,101300,1205597650,27400,27350,27400,27350,308
20230908,101200,1197169550,27350,27400,27500,27350,2390
20230908,101100,1131694600,27400,27400,27400,27350,296
20230908,101000,1123589650,27400,27450,27450,27400,1030
20230908,100900,1095364900,27400,27450,27450,27400,202
20230908,100800,1089828700,27400,27400,27450,27400,403
20230908,100700,1078785150,27400,27400,27450,27350,199
20230908,100600,1073332300,27400,27450,27500,27400,3767
20230908,100500,970012050,27500,27450,27500,27450,160
20230908,100400,965613250,27500,27500,27500,27450,195
20230908,100300,960255650,27450,27450,27500,27450,55
20230908,100200,958744900,27500,27500,27550,27450,81
20230908,100100,956517300,27500,27450,27500,27450,441
20230908,100000,944403100,27450,27500,27500,27450,116
20230908,095900,941214650,27500,27500,27500,27450,275
20230908,095800,933663350,27450,27550,27600,27450,3425
20230908,095700,839456500,27550,27600,27600,27500,1297
20230908,095600,803726950,27600,27550,27600,27550,148
20230908,095500,799648300,27600,27550,27600,27550,222
20230908,095400,793527000,27550,27600,27600,27550,528
20230908,095300,778979500,27550,27600,27600,27550,70
20230908,095200,777050300,27550,27550,27600,27550,143
20230908,095100,773109200,27550,27550,27600,27550,413
20230908,095000,761731000,27600,27550,27600,27550,234
20230908,094900,755283800,27600,27600,27600,27550,98
20230908,094800,752580600,27600,27650,27650,27550,3066
20230908,094700,668014450,27650,27650,27700,27600,136
20230908,094600,664254100,27650,27600,27650,27600,164
20230908,094500,659720250,27600,27650,27650,27600,225
20230908,094400,653503500,27650,27650,27700,27600,1079
20230908,094300,623669850,27600,27650,27650,27600,2548
20230908,094200,553280900,27650,27700,27700,27650,126
20230908,094100,549795400,27650,27700,27750,27650,760
20230908,094000,528747000,27700,27700,27750,27700,256
20230908,093900,521655050,27700,27700,27750,27700,64
20230908,093800,519881450,27750,27750,27800,27700,343
20230908,093700,510367250,27800,27750,27800,27750,115
20230908,093600,507175650,27700,27700,27800,27700,237
20230908,093500,500597100,27700,27800,27800,27700,268
20230908,093400,493161350,27750,27800,27800,27750,41
20230908,093300,492022950,27800,27750,27850,27750,341
20230908,093200,482544950,27750,27750,27850,27750,360
20230908,093100,472538500,27700,27700,27800,27650,65
20230908,093000,470735050,27700,27750,27800,27650,1049
20230908,092900,441675150,27800,27800,27850,27750,257
20230908,092800,434532950,27850,27750,27850,27700,294
20230908,092700,426371200,27750,27750,27800,27750,430
20230908,092600,414429950,27800,27800,27850,27750,148
20230908,092500,410316350,27750,27800,27800,27750,826
20230908,092400,387372550,27850,27750,27850,27750,25
20230908,092300,386676900,27750,27850,27850,27750,234
20230908,092200,380179000,27850,27750,27850,27750,271
20230908,092100,372654400,27750,27800,27850,27750,1241
20230908,092000,338156800,27800,27900,27900,27750,59
20230908,091900,336512850,27750,27800,27850,27750,640
20230908,091800,318714750,27900,27750,27900,27750,434
20230908,091700,306644550,27750,27750,27800,27750,131
20230908,091600,303004300,27800,27700,27800,27700,409
20230908,091500,291667600,27650,27650,27650,27650,15
20230908,091400,291252850,27650,27700,27700,27650,87
20230908,091300,288846500,27700,27700,27700,27650,916
20230908,091200,263513050,27700,27650,27700,27650,452
20230908,091100,251012300,27650,27650,27700,27650,183
20230908,091000,245950500,27650,27700,27700,27650,478
20230908,090900,232733700,27650,27700,27750,27650,316
20230908,090800,223987750,27650,27700,27700,27600,1698
20230908,090700,177031800,27650,27800,27800,27650,1250
20230908,090600,142411550,27800,27800,27850,27750,643
20230908,090500,124530300,27800,27750,27800,27750,204
20230908,090400,118869200,27750,27700,27750,27700,145
20230908,090300,114846900,27700,27750,27800,27600,816
20230908,090200,92297900,27950,27900,27950,27600,2010
20230908,090100,36462900,28050,28000,28050,28000,50
20230908,090000,35060650,28050,28000,28050,27900,1255