stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191600,17894620050,35600,35600,35600,35600,19530
20230906,191500,17894620050,35600,35600,35600,35600,0
20230906,191400,17894620050,35600,35600,35600,35600,0
20230906,191300,17894620050,35600,35600,35600,35600,0
20230906,191200,17894620050,35600,35600,35600,35600,0
20230906,191100,17894620050,35600,35600,35600,35600,0
20230906,191000,17894620050,35600,35600,35600,35600,0
20230906,190900,17894620050,35600,35600,35600,35600,0
20230906,190800,17894620050,35600,35600,35600,35600,0
20230906,190700,17894620050,35600,35600,35600,35600,0
20230906,190600,17894620050,35600,35600,35600,35600,0
20230906,190500,17894620050,35600,35600,35600,35600,0
20230906,190400,17894620050,35600,35600,35600,35600,0
20230906,190300,17894620050,35600,35600,35600,35600,0
20230906,190200,17894620050,35600,35600,35600,35600,0
20230906,190100,17894620050,35600,35600,35600,35600,0
20230906,190000,17894620050,35600,35600,35600,35600,0
20230906,185900,17894620050,35600,35600,35600,35600,0
20230906,185800,17894620050,35600,35600,35600,35600,0
20230906,185700,17894620050,35600,35600,35600,35600,0
20230906,185600,17894620050,35600,35600,35600,35600,0
20230906,185500,17894620050,35600,35600,35600,35600,0
20230906,185400,17894620050,35600,35600,35600,35600,0
20230906,185300,17894620050,35600,35600,35600,35600,0
20230906,185200,17894620050,35600,35600,35600,35600,0
20230906,185100,17894620050,35600,35600,35600,35600,0
20230906,185000,17894620050,35600,35600,35600,35600,0
20230906,184900,17894620050,35600,35600,35600,35600,0
20230906,184800,17894620050,35600,35600,35600,35600,0
20230906,184700,17894620050,35600,35600,35600,35600,0
20230906,184600,17894620050,35600,35600,35600,35600,19530
20230906,184500,17894620050,35600,35600,35600,35600,0
20230906,184400,17894620050,35600,35600,35600,35600,0
20230906,184300,17894620050,35600,35600,35600,35600,0
20230906,184200,17894620050,35600,35600,35600,35600,0
20230906,184100,17894620050,35600,35600,35600,35600,0
20230906,184000,17894620050,35600,35600,35600,35600,0
20230906,183900,17894620050,35600,35600,35600,35600,0
20230906,183800,17894620050,35600,35600,35600,35600,0
20230906,183700,17894620050,35600,35600,35600,35600,0
20230906,183600,17894620050,35600,35600,35600,35600,0
20230906,183500,17894620050,35600,35600,35600,35600,0
20230906,183400,17894620050,35600,35600,35600,35600,0
20230906,183300,17894620050,35600,35600,35600,35600,0
20230906,183200,17894620050,35600,35600,35600,35600,0
20230906,183100,17894620050,35600,35600,35600,35600,0
20230906,183000,17894620050,35600,35600,35600,35600,0
20230906,182900,17894620050,35600,35600,35600,35600,0
20230906,182800,17894620050,35600,35600,35600,35600,0
20230906,182700,17894620050,35600,35600,35600,35600,0
20230906,182600,17894620050,35600,35600,35600,35600,0
20230906,182500,17894620050,35600,35600,35600,35600,0
20230906,182400,17894620050,35600,35600,35600,35600,0
20230906,182300,17894620050,35600,35600,35600,35600,0
20230906,182200,17894620050,35600,35600,35600,35600,0
20230906,182100,17894620050,35600,35600,35600,35600,0
20230906,182000,17894620050,35600,35600,35600,35600,0
20230906,181900,17894620050,35600,35600,35600,35600,0
20230906,181800,17894620050,35600,35600,35600,35600,0
20230906,181700,17894620050,35600,35600,35600,35600,0
20230906,181600,17894620050,35600,35600,35600,35600,19530
20230906,181500,17894620050,35600,35600,35600,35600,0
20230906,181400,17894620050,35600,35600,35600,35600,0
20230906,181300,17894620050,35600,35600,35600,35600,0
20230906,181200,17894620050,35600,35600,35600,35600,0
20230906,181100,17894620050,35600,35600,35600,35600,0
20230906,181000,17894620050,35600,35600,35600,35600,0
20230906,180900,17894620050,35600,35600,35600,35600,0
20230906,180800,17894620050,35600,35600,35600,35600,0
20230906,180700,17894620050,35600,35600,35600,35600,0
20230906,180600,17894620050,35600,35600,35600,35600,0
20230906,180500,17894620050,35600,35600,35600,35600,0
20230906,180400,17894620050,35600,35600,35600,35600,0
20230906,180300,17894620050,35600,35600,35600,35600,0
20230906,180200,17894620050,35600,35600,35600,35600,0
20230906,180100,17894620050,35600,35600,35600,35600,0
20230906,180000,17894620050,35600,35600,35600,35600,0
20230906,175900,17894620050,35600,35600,35600,35600,0
20230906,175800,17894620050,35600,35600,35600,35600,0
20230906,175700,17894620050,35600,35600,35600,35600,0
20230906,175600,17894620050,35600,35600,35600,35600,0
20230906,175500,17894620050,35600,35600,35600,35600,0
20230906,175400,17894620050,35600,35600,35600,35600,0
20230906,175300,17894620050,35600,35600,35600,35600,0
20230906,175200,17894620050,35600,35600,35600,35600,0
20230906,175100,17894620050,35600,35600,35600,35600,0
20230906,175000,17894620050,35600,35600,35600,35600,0
20230906,174900,17894620050,35600,35600,35600,35600,0
20230906,174800,17894620050,35600,35600,35600,35600,0
20230906,174700,17894620050,35600,35600,35600,35600,0
20230906,174600,17894620050,35600,35600,35600,35600,19530
20230906,174500,17894620050,35600,35600,35600,35600,0
20230906,174400,17894620050,35600,35600,35600,35600,0
20230906,174300,17894620050,35600,35600,35600,35600,0
20230906,174200,17894620050,35600,35600,35600,35600,0
20230906,174100,17894620050,35600,35600,35600,35600,0
20230906,174000,17894620050,35600,35600,35600,35600,0
20230906,173900,17894620050,35600,35600,35600,35600,0
20230906,173800,17894620050,35600,35600,35600,35600,0
20230906,173700,17894620050,35600,35600,35600,35600,0
20230906,173600,17894620050,35600,35600,35600,35600,0
20230906,173500,17894620050,35600,35600,35600,35600,0
20230906,173400,17894620050,35600,35600,35600,35600,0
20230906,173300,17894620050,35600,35600,35600,35600,0
20230906,173200,17894620050,35600,35600,35600,35600,0
20230906,173100,17894620050,35600,35600,35600,35600,0
20230906,173000,17894620050,35600,35600,35600,35600,0
20230906,172900,17894620050,35600,35600,35600,35600,0
20230906,172800,17894620050,35600,35600,35600,35600,0
20230906,172700,17894620050,35600,35600,35600,35600,0
20230906,172600,17894620050,35600,35600,35600,35600,0
20230906,172500,17894620050,35600,35600,35600,35600,0
20230906,172400,17894620050,35600,35600,35600,35600,0
20230906,172300,17894620050,35600,35600,35600,35600,0
20230906,172200,17894620050,35600,35600,35600,35600,0
20230906,172100,17894620050,35600,35600,35600,35600,0
20230906,172000,17894620050,35600,35600,35600,35600,0
20230906,171900,17894620050,35600,35600,35600,35600,0
20230906,171800,17894620050,35600,35600,35600,35600,0
20230906,171700,17894620050,35600,35600,35600,35600,0
20230906,171600,17894620050,35600,35600,35600,35600,19530
20230906,171500,17894620050,35600,35600,35600,35600,0
20230906,171400,17894620050,35600,35600,35600,35600,0
20230906,171300,17894620050,35600,35600,35600,35600,0
20230906,171200,17894620050,35600,35600,35600,35600,0
20230906,171100,17894620050,35600,35600,35600,35600,0
20230906,171000,17894620050,35600,35600,35600,35600,0
20230906,170900,17894620050,35600,35600,35600,35600,0
20230906,170800,17894620050,35600,35600,35600,35600,0
20230906,170700,17894620050,35600,35600,35600,35600,0
20230906,170600,17894620050,35600,35600,35600,35600,0
20230906,170500,17894620050,35600,35600,35600,35600,0
20230906,170400,17894620050,35600,35600,35600,35600,0
20230906,170300,17894620050,35600,35600,35600,35600,0
20230906,170200,17894620050,35600,35600,35600,35600,0
20230906,170100,17894620050,35600,35600,35600,35600,0
20230906,170000,17894620050,35600,35600,35600,35600,0
20230906,165900,17894620050,35600,35600,35600,35600,0
20230906,165800,17894620050,35600,35600,35600,35600,0
20230906,165700,17894620050,35600,35600,35600,35600,0
20230906,165600,17894620050,35600,35600,35600,35600,0
20230906,165500,17894620050,35600,35600,35600,35600,0
20230906,165400,17894620050,35600,35600,35600,35600,0
20230906,165300,17894620050,35600,35600,35600,35600,0
20230906,165200,17894620050,35600,35600,35600,35600,0
20230906,165100,17894620050,35600,35600,35600,35600,0
20230906,165000,17894620050,35600,35600,35600,35600,0
20230906,164900,17894620050,35600,35600,35600,35600,0
20230906,164800,17894620050,35600,35600,35600,35600,0
20230906,164700,17894620050,35600,35600,35600,35600,0
20230906,164600,17894620050,35600,35600,35600,35600,19530
20230906,164500,17894620050,35600,35600,35600,35600,0
20230906,164400,17894620050,35600,35600,35600,35600,0
20230906,164300,17894620050,35600,35600,35600,35600,0
20230906,164200,17894620050,35600,35600,35600,35600,0
20230906,164100,17894620050,35600,35600,35600,35600,0
20230906,164000,17894620050,35600,35600,35600,35600,0
20230906,163900,17894620050,35600,35600,35600,35600,0
20230906,163800,17894620050,35600,35600,35600,35600,0
20230906,163700,17894620050,35600,35600,35600,35600,0
20230906,163600,17894620050,35600,35600,35600,35600,0
20230906,163500,17894620050,35600,35600,35600,35600,0
20230906,163400,17894620050,35600,35600,35600,35600,0
20230906,163300,17894620050,35600,35600,35600,35600,0
20230906,163200,17894620050,35600,35600,35600,35600,0
20230906,163100,17894620050,35600,35600,35600,35600,0
20230906,163000,17894620050,35600,35600,35600,35600,0
20230906,162900,17894620050,35600,35600,35600,35600,0
20230906,162800,17894620050,35600,35600,35600,35600,0
20230906,162700,17894620050,35600,35600,35600,35600,0
20230906,162600,17894620050,35600,35600,35600,35600,0
20230906,162500,17894620050,35600,35600,35600,35600,0
20230906,162400,17894620050,35600,35600,35600,35600,0
20230906,162300,17894620050,35600,35600,35600,35600,0
20230906,162200,17894620050,35600,35600,35600,35600,0
20230906,162100,17894620050,35600,35600,35600,35600,0
20230906,162000,17894620050,35600,35600,35600,35600,0
20230906,161900,17894620050,35600,35600,35600,35600,0
20230906,161800,17894620050,35600,35600,35600,35600,0
20230906,161700,17894620050,35600,35600,35600,35600,0
20230906,161600,17894620050,35600,35600,35600,35600,19530
20230906,161500,17894620050,35600,35600,35600,35600,0
20230906,161400,17894620050,35600,35600,35600,35600,0
20230906,161300,17894620050,35600,35600,35600,35600,0
20230906,161200,17894620050,35600,35600,35600,35600,0
20230906,161100,17894620050,35600,35600,35600,35600,0
20230906,161000,17894620050,35600,35600,35600,35600,0
20230906,160900,17894620050,35600,35600,35600,35600,0
20230906,160800,17894620050,35600,35600,35600,35600,0
20230906,160700,17894620050,35600,35600,35600,35600,0
20230906,160600,17894620050,35600,35600,35600,35600,0
20230906,160500,17894620050,35600,35600,35600,35600,0
20230906,160400,17894620050,35600,35600,35600,35600,0
20230906,160300,17894620050,35600,35600,35600,35600,0
20230906,160200,17894620050,35600,35600,35600,35600,0
20230906,160100,17894620050,35600,35600,35600,35600,0
20230906,160000,17894620050,35600,35600,35600,35600,0
20230906,155900,17894620050,35600,35600,35600,35600,0
20230906,155800,17894620050,35600,35600,35600,35600,0
20230906,155700,17894620050,35600,35600,35600,35600,0
20230906,155600,17894620050,35600,35600,35600,35600,0
20230906,155500,17894620050,35600,35600,35600,35600,0
20230906,155400,17894620050,35600,35600,35600,35600,0
20230906,155300,17894620050,35600,35600,35600,35600,0
20230906,155200,17894620050,35600,35600,35600,35600,0
20230906,155100,17894620050,35600,35600,35600,35600,0
20230906,155000,17894620050,35600,35600,35600,35600,0
20230906,154900,17894620050,35600,35600,35600,35600,0
20230906,154800,17894620050,35600,35600,35600,35600,0
20230906,154700,17894620050,35600,35600,35600,35600,0
20230906,154600,17894620050,35600,35600,35600,35600,19530
20230906,154500,17894620050,35600,35600,35600,35600,0
20230906,154400,17894620050,35600,35600,35600,35600,0
20230906,154300,17894620050,35600,35600,35600,35600,0
20230906,154200,17894620050,35600,35600,35600,35600,0
20230906,154100,17894620050,35600,35600,35600,35600,0
20230906,154000,17894620050,35600,35600,35600,35600,0
20230906,153900,17894620050,35600,35600,35600,35600,0
20230906,153800,17894620050,35600,35600,35600,35600,0
20230906,153700,17894620050,35600,35600,35600,35600,0
20230906,153600,17894620050,35600,35600,35600,35600,0
20230906,153500,17894620050,35600,35600,35600,35600,0
20230906,153400,17894620050,35600,35600,35600,35600,0
20230906,153300,17894620050,35600,35600,35600,35600,0
20230906,153200,17894620050,35600,35600,35600,35600,0
20230906,153100,17894620050,35600,35600,35600,35600,0
20230906,153000,17894620050,35600,35600,35600,35600,19530
20230906,152900,17199352050,35450,35450,35450,35450,0
20230906,152800,17199352050,35450,35450,35450,35450,0
20230906,152700,17199352050,35450,35450,35450,35450,0
20230906,152600,17199352050,35450,35450,35450,35450,0
20230906,152500,17199352050,35450,35450,35450,35450,0
20230906,152400,17199352050,35450,35450,35450,35450,0
20230906,152300,17199352050,35450,35450,35450,35450,0
20230906,152200,17199352050,35450,35450,35450,35450,0
20230906,152100,17199352050,35450,35450,35450,35450,0
20230906,152000,17199352050,35450,35450,35450,35450,0
20230906,151900,17199352050,35450,35500,35500,35450,412
20230906,151800,17184733300,35450,35450,35500,35450,2544
20230906,151700,17094532850,35450,35500,35500,35450,359
20230906,151600,17081793500,35500,35500,35500,35450,974
20230906,151500,17047234700,35500,35500,35500,35450,711
20230906,151400,17022001500,35500,35500,35500,35450,532
20230906,151300,17003128800,35500,35400,35500,35400,600
20230906,151200,16981849300,35450,35450,35450,35400,669
20230906,151100,16958133400,35450,35450,35450,35400,297
20230906,151000,16947604950,35450,35400,35450,35400,606
20230906,150900,16926129050,35400,35400,35400,35350,728
20230906,150800,16900358050,35400,35400,35400,35350,358
20230906,150700,16887687150,35400,35400,35400,35350,268
20230906,150600,16878201150,35400,35400,35400,35350,322
20230906,150500,16866807900,35400,35400,35400,35350,701
20230906,150400,16841995300,35400,35350,35400,35350,388
20230906,150300,16828263350,35400,35400,35400,35350,276
20230906,150200,16818494050,35350,35400,35400,35350,740
20230906,150100,16792325750,35400,35350,35400,35350,1026
20230906,150000,16756052550,35350,35350,35350,35350,3721
20230906,145900,16624515200,35350,35350,35350,35300,447
20230906,145800,16608719700,35350,35350,35350,35300,313
20230906,145700,16597665400,35350,35350,35350,35300,1778
20230906,145600,16534883500,35350,35300,35350,35300,209
20230906,145500,16527498900,35300,35300,35350,35300,817
20230906,145400,16498657250,35350,35400,35400,35300,1431
20230906,145300,16448070450,35400,35350,35400,35350,446
20230906,145200,16432301050,35300,35350,35400,35300,1260
20230906,145100,16387760000,35300,35400,35400,35300,508
20230906,145000,16369802450,35400,35350,35400,35350,614
20230906,144900,16348091000,35350,35400,35400,35350,118
20230906,144800,16343915400,35400,35350,35400,35350,732
20230906,144700,16318039150,35350,35350,35400,35350,4680
20230906,144600,16152597350,35400,35350,35400,35350,2159
20230906,144500,16076192350,35350,35350,35400,35350,248
20230906,144400,16067420750,35400,35400,35400,35350,6208
20230906,144300,15847671850,35450,35450,35450,35400,326
20230906,144200,15836118950,35450,35450,35500,35400,753
20230906,144100,15809421100,35450,35450,35500,35400,926
20230906,144000,15776590550,35450,35400,35450,35400,828
20230906,143900,15747249950,35500,35500,35500,35400,3600
20230906,143800,15619610950,35500,35500,35500,35450,254
20230906,143700,15610594950,35500,35500,35500,35450,1354
20230906,143600,15562573800,35500,35500,35500,35450,2405
20230906,143500,15477295400,35500,35500,35500,35500,41
20230906,143400,15475839900,35500,35450,35500,35400,2225
20230906,143300,15396961950,35450,35450,35450,35450,1224
20230906,143200,15353571150,35400,35450,35450,35400,445
20230906,143100,15337813600,35400,35450,35450,35400,154
20230906,143000,15332360050,35450,35400,35450,35400,212
20230906,142900,15324850000,35450,35450,35450,35400,424
20230906,142800,15309821450,35450,35450,35450,35450,1248
20230906,142700,15265579850,35450,35500,35500,35450,1311
20230906,142600,15219091250,35450,35450,35500,35450,929
20230906,142500,15186125750,35500,35500,35500,35500,570
20230906,142400,15165890750,35500,35450,35500,35450,268
20230906,142300,15156387050,35500,35500,35500,35450,423
20230906,142200,15141382900,35500,35450,35550,35450,1330
20230906,142100,15094175050,35550,35550,35550,35450,1854
20230906,142000,15028310900,35550,35500,35550,35500,1243
20230906,141900,14984153050,35550,35550,35550,35500,132
20230906,141800,14979461950,35550,35550,35550,35500,388
20230906,141700,14965680250,35550,35500,35550,35500,1459
20230906,141600,14913840700,35550,35600,35600,35550,1493
20230906,141500,14860745450,35600,35500,35600,35500,2778
20230906,141400,14761993350,35500,35500,35550,35500,879
20230906,141300,14730782350,35450,35500,35550,35450,1065
20230906,141200,14692985200,35500,35450,35550,35400,3629
20230906,141100,14564205100,35450,35450,35450,35450,82
20230906,141000,14561298200,35450,35450,35450,35400,239
20230906,140900,14552826900,35450,35450,35450,35450,231
20230906,140800,14544637950,35400,35450,35450,35400,853
20230906,140700,14514432200,35450,35450,35450,35450,947
20230906,140600,14480861050,35450,35450,35500,35450,99
20230906,140500,14477348350,35450,35450,35500,35400,926
20230906,140400,14444520750,35450,35450,35450,35450,282
20230906,140300,14434523850,35450,35450,35500,35450,1217
20230906,140200,14391380650,35450,35400,35450,35400,1095
20230906,140100,14352583400,35450,35400,35450,35400,154
20230906,140000,14347124350,35450,35400,35450,35400,503
20230906,135900,14329296750,35350,35500,35500,35350,7590
20230906,135800,14060448050,35500,35550,35550,35450,964
20230906,135700,14026233850,35500,35500,35550,35500,327
20230906,135600,14014620850,35500,35500,35500,35450,628
20230906,135500,13992336950,35500,35500,35500,35450,1103
20230906,135400,13953190450,35500,35500,35550,35450,939
20230906,135300,13919866450,35500,35500,35500,35500,435
20230906,135200,13904423950,35500,35450,35500,35450,789
20230906,135100,13876440150,35450,35500,35500,35400,642
20230906,135000,13853676450,35500,35450,35500,35400,1572
20230906,134900,13797950100,35450,35500,35500,35450,2536
20230906,134800,13708042900,35500,35500,35550,35450,1042
20230906,134700,13671050000,35500,35500,35500,35450,621
20230906,134600,13649005350,35500,35500,35500,35450,864
20230906,134500,13618343350,35450,35550,35550,35450,1302
20230906,134400,13572103250,35550,35500,35550,35450,673
20230906,134300,13548203750,35500,35500,35550,35500,1552
20230906,134200,13493101550,35550,35500,35550,35500,465
20230906,134100,13476588300,35550,35550,35550,35500,808
20230906,134000,13447890650,35550,35600,35600,35550,1042
20230906,133900,13410840500,35600,35600,35600,35550,342
20230906,133800,13398675600,35600,35600,35650,35550,713
20230906,133700,13373300350,35600,35600,35600,35550,469
20230906,133600,13356609700,35600,35600,35600,35550,574
20230906,133500,13336185400,35600,35600,35600,35550,945
20230906,133400,13302573400,35600,35600,35650,35600,577
20230906,133300,13282017800,35600,35600,35650,35600,2467
20230906,133200,13194177250,35600,35600,35600,35550,444
20230906,133100,13178380850,35600,35550,35600,35550,1794
20230906,133000,13114603450,35550,35600,35600,35550,330
20230906,132900,13102867800,35600,35550,35600,35500,966
20230906,132800,13068517100,35550,35550,35550,35500,447
20230906,132700,13052628750,35500,35550,35550,35500,747
20230906,132600,13026103900,35550,35550,35550,35500,691
20230906,132500,13001548900,35550,35550,35550,35500,306
20230906,132400,12990676550,35500,35550,35550,35500,463
20230906,132300,12974227500,35500,35500,35550,35500,610
20230906,132200,12952559250,35550,35500,35550,35500,357
20230906,132100,12939878650,35500,35450,35500,35450,1111
20230906,132000,12900443600,35450,35500,35500,35450,519
20230906,131900,12882040050,35550,35500,35550,35450,842
20230906,131800,12852155100,35500,35500,35550,35450,1565
20230906,131700,12796610750,35500,35500,35550,35450,694
20230906,131600,12771983600,35500,35550,35550,35500,5302
20230906,131500,12583742500,35550,35550,35600,35500,833
20230906,131400,12554152650,35550,35550,35600,35500,699
20230906,131300,12529309100,35550,35600,35600,35500,1606
20230906,131200,12472219400,35600,35550,35600,35550,520
20230906,131100,12453727000,35550,35600,35600,35550,271
20230906,131000,12444089650,35600,35600,35600,35550,1363
20230906,130900,12395581650,35600,35600,35650,35600,609
20230906,130800,12373900250,35600,35600,35650,35600,602
20230906,130700,12352464600,35600,35650,35650,35600,922
20230906,130600,12319622900,35650,35650,35650,35600,646
20230906,130500,12296606450,35650,35650,35650,35600,417
20230906,130400,12281741650,35650,35600,35650,35600,569
20230906,130300,12261484250,35650,35600,35650,35550,1059
20230906,130200,12223792850,35600,35600,35600,35550,36
20230906,130100,12222511650,35600,35600,35600,35550,444
20230906,130000,12206715300,35600,35600,35600,35550,479
20230906,125900,12189674400,35600,35600,35650,35600,1099
20230906,125800,12150544800,35650,35600,35650,35600,291
20230906,125700,12140181100,35600,35600,35650,35550,3175
20230906,125600,12027181150,35600,35550,35600,35550,137
20230906,125500,12022306450,35550,35600,35600,35550,451
20230906,125400,12006267700,35550,35550,35600,35550,341
20230906,125300,11994144100,35550,35550,35600,35500,504
20230906,125200,11976219650,35550,35600,35600,35550,1329
20230906,125100,11928970550,35550,35550,35600,35500,1306
20230906,125000,11882572050,35550,35550,35550,35500,908
20230906,124900,11850305200,35500,35550,35550,35500,295
20230906,124800,11839818400,35550,35550,35600,35550,315
20230906,124700,11828619700,35600,35550,35600,35550,1094
20230906,124600,11789723750,35600,35600,35600,35550,41
20230906,124500,11788264200,35600,35600,35600,35550,602
20230906,124400,11766853150,35600,35600,35600,35550,734
20230906,124300,11740744900,35600,35600,35600,35550,149
20230906,124200,11735444250,35550,35650,35650,35550,955
20230906,124100,11701455800,35650,35600,35650,35550,1070
20230906,124000,11663369750,35600,35550,35600,35550,1098
20230906,123900,11624306000,35500,35550,35550,35500,230
20230906,123800,11616140250,35500,35600,35600,35500,422
20230906,123700,11601146750,35550,35550,35600,35550,643
20230906,123600,11578285700,35550,35600,35600,35550,687
20230906,123500,11553849700,35600,35600,35600,35550,283
20230906,123400,11543785250,35550,35600,35600,35550,427
20230906,123300,11528602800,35600,35600,35650,35550,800
20230906,123200,11500123600,35650,35600,35650,35600,564
20230906,123100,11480039900,35600,35550,35650,35550,681
20230906,123000,11455787700,35650,35650,35650,35550,862
20230906,122900,11425137900,35650,35600,35650,35600,789
20230906,122800,11397040100,35600,35600,35600,35550,475
20230906,122700,11380140100,35550,35600,35650,35550,957
20230906,122600,11346029100,35650,35650,35650,35600,302
20230906,122500,11335275850,35650,35600,35650,35600,773
20230906,122400,11307753000,35650,35650,35650,35600,293
20230906,122300,11297308550,35650,35650,35700,35650,949
20230906,122200,11263475750,35650,35600,35650,35600,333
20230906,122100,11251616150,35650,35600,35650,35600,492
20230906,122000,11234097100,35650,35650,35650,35600,230
20230906,121900,11225906350,35650,35650,35650,35600,790
20230906,121800,11197778500,35650,35600,35650,35600,616
20230906,121700,11175829650,35600,35650,35650,35600,192
20230906,121600,11168985200,35650,35650,35700,35650,462
20230906,121500,11152512950,35700,35600,35700,35600,701
20230906,121400,11127512600,35650,35650,35700,35650,116
20230906,121300,11123371850,35650,35700,35700,35650,1278
20230906,121200,11077806450,35700,35650,35700,35650,290
20230906,121100,11067464700,35650,35650,35700,35600,536
20230906,121000,11048355200,35650,35650,35650,35600,411
20230906,120900,11033713350,35650,35650,35650,35600,331
20230906,120800,11021924650,35650,35650,35650,35550,572
20230906,120700,11001559650,35600,35700,35700,35600,1155
20230906,120600,10960395350,35700,35700,35700,35650,522
20230906,120500,10941774750,35700,35650,35700,35650,338
20230906,120400,10929718150,35700,35750,35750,35700,988
20230906,120300,10894436450,35700,35750,35750,35700,818
20230906,120200,10865221850,35750,35750,35750,35700,761
20230906,120100,10838031850,35750,35700,35750,35700,580
20230906,120000,10817322750,35700,35650,35700,35650,1562
20230906,115900,10761570700,35700,35750,35750,35650,1144
20230906,115800,10720727350,35700,35750,35750,35700,288
20230906,115700,10710432350,35750,35750,35750,35700,677
20230906,115600,10686244600,35750,35700,35750,35700,458
20230906,115500,10669887800,35750,35650,35750,35650,4129
20230906,115400,10522475700,35600,35600,35650,35600,617
20230906,115300,10500495200,35600,35650,35650,35600,381
20230906,115200,10486922900,35650,35700,35700,35600,319
20230906,115100,10475553600,35650,35650,35700,35650,366
20230906,115000,10462504400,35650,35700,35700,35600,1179
20230906,114900,10420479100,35700,35650,35700,35650,1905
20230906,114800,10352501400,35700,35700,35700,35650,306
20230906,114700,10341580950,35700,35650,35700,35650,1712
20230906,114600,10280546850,35600,35650,35650,35600,324
20230906,114500,10269006850,35650,35650,35650,35650,258
20230906,114400,10259809150,35650,35600,35650,35600,467
20230906,114300,10243178950,35600,35600,35650,35600,602
20230906,114200,10221728950,35650,35550,35650,35550,1093
20230906,114100,10182818950,35500,35550,35600,35500,297
20230906,114000,10172271750,35600,35550,35600,35500,1602
20230906,113900,10115339100,35500,35550,35550,35450,1330
20230906,113800,10068149650,35550,35550,35550,35500,624
20230906,113700,10045979900,35550,35550,35550,35500,252
20230906,113600,10037031350,35550,35550,35600,35550,394
20230906,113500,10023023750,35550,35550,35600,35550,679
20230906,113400,9998883300,35600,35600,35600,35550,305
20230906,113300,9988037450,35600,35600,35650,35550,2012
20230906,113200,9916412050,35650,35650,35650,35600,585
20230906,113100,9895563300,35650,35600,35650,35600,1080
20230906,113000,9857106550,35600,35550,35600,35550,314
20230906,112900,9845938150,35600,35550,35600,35550,487
20230906,112800,9828603450,35600,35550,35600,35550,644
20230906,112700,9805698150,35550,35600,35600,35550,358
20230906,112600,9792965850,35600,35450,35600,35450,879
20230906,112500,9761731800,35500,35500,35500,35500,870
20230906,112400,9730846800,35500,35500,35500,35450,564
20230906,112300,9710834800,35500,35450,35500,35400,597
20230906,112200,9689668400,35450,35450,35450,35400,391
20230906,112100,9675809450,35450,35500,35500,35400,665
20230906,112000,9652235150,35500,35450,35500,35400,601
20230906,111900,9630929100,35450,35500,35500,35450,2648
20230906,111800,9537051200,35500,35500,35500,35450,456
20230906,111700,9520873250,35500,35500,35500,35450,148
20230906,111600,9515619600,35550,35500,35550,35500,1535
20230906,111500,9461095350,35500,35550,35550,35500,733
20230906,111400,9435072800,35500,35600,35600,35500,3014
20230906,111300,9327945300,35600,35600,35600,35550,280
20230906,111200,9317977800,35600,35600,35600,35550,408
20230906,111100,9303463000,35600,35600,35600,35550,470
20230906,111000,9286742050,35600,35550,35600,35550,385
20230906,110900,9273041600,35550,35550,35600,35550,2164
20230906,110800,9196106600,35600,35550,35600,35550,434
20230906,110700,9180670050,35550,35600,35600,35500,592
20230906,110600,9159620650,35550,35550,35600,35550,455
20230906,110500,9143437950,35550,35550,35600,35500,540
20230906,110400,9124250900,35600,35550,35600,35550,32
20230906,110300,9123112550,35550,35600,35600,35550,642
20230906,110200,9100270600,35550,35600,35600,35550,444
20230906,110100,9084472050,35600,35600,35650,35600,339
20230906,110000,9072402350,35600,35550,35650,35550,432
20230906,105900,9057018700,35600,35600,35600,35550,441
20230906,105800,9041329800,35600,35550,35600,35550,1883
20230906,105700,8974309350,35600,35550,35600,35550,1723
20230906,105600,8913056550,35500,35500,35550,35500,713
20230906,105500,8887741600,35500,35500,35550,35500,12200
20230906,105400,8454594850,35500,35500,35500,35450,1184
20230906,105300,8412615050,35500,35500,35500,35450,418
20230906,105200,8397788400,35500,35500,35500,35450,354
20230906,105100,8385238000,35500,35500,35500,35450,86
20230906,105000,8382187300,35450,35500,35550,35450,3024
20230906,104900,8274901000,35500,35550,35550,35500,1552
20230906,104800,8219799750,35550,35500,35550,35500,109
20230906,104700,8215927250,35500,35500,35550,35500,484
20230906,104600,8198737900,35550,35500,35550,35500,1267
20230906,104500,8153754100,35500,35500,35500,35450,409
20230906,104400,8139244650,35500,35450,35500,35450,166
20230906,104300,8133353150,35450,35500,35550,35450,527
20230906,104200,8114648350,35550,35550,35550,35500,647
20230906,104100,8091679750,35550,35600,35600,35500,2802
20230906,104000,7992197700,35550,35550,35600,35550,849
20230906,103900,7962005400,35550,35550,35600,35500,1108
20230906,103800,7922622000,35500,35500,35550,35450,635
20230906,103700,7900075900,35450,35500,35500,35450,443
20230906,103600,7884360750,35450,35500,35500,35450,449
20230906,103500,7868431850,35450,35500,35550,35450,1869
20230906,103400,7802073250,35550,35450,35550,35450,1412
20230906,103300,7751962150,35450,35600,35600,35450,1811
20230906,103200,7687635600,35550,35650,35650,35550,3310
20230906,103100,7569842450,35650,35650,35650,35600,942
20230906,103000,7536292150,35650,35600,35650,35600,701
20230906,102900,7511332200,35600,35650,35650,35550,1874
20230906,102800,7444645700,35650,35600,35650,35550,1016
20230906,102700,7408476700,35600,35600,35600,35550,845
20230906,102600,7378417900,35600,35500,35600,35500,901
20230906,102500,7346395350,35550,35500,35550,35500,389
20230906,102400,7332583100,35500,35500,35500,35450,309
20230906,102300,7321624350,35500,35500,35500,35450,474
20230906,102200,7304806850,35500,35500,35550,35450,1190
20230906,102100,7262562700,35500,35550,35550,35500,428
20230906,102000,7247366100,35550,35450,35550,35450,1058
20230906,101900,7209820750,35500,35450,35500,35400,1385
20230906,101800,7160743050,35450,35450,35500,35450,1627
20230906,101700,7103061900,35450,35450,35450,35400,3397
20230906,101600,6982652000,35450,35500,35500,35450,283
20230906,101500,6972606400,35450,35550,35550,35450,1758
20230906,101400,6910203200,35500,35550,35550,35500,351
20230906,101300,6897738300,35550,35550,35550,35500,897
20230906,101200,6865858100,35600,35550,35600,35500,1820
20230906,101100,6801162200,35500,35500,35550,35500,1861
20230906,101000,6735095400,35500,35550,35550,35500,447
20230906,100900,6719223100,35550,35550,35550,35500,1063
20230906,100800,6681467250,35450,35600,35650,35450,6550
20230906,100700,6448683900,35650,35700,35700,35600,3648
20230906,100600,6318692650,35700,35750,35750,35700,437
20230906,100500,6303085600,35750,35750,35750,35700,1046
20230906,100400,6265706800,35750,35700,35750,35700,548
20230906,100300,6246131400,35700,35700,35750,35700,652
20230906,100200,6222848550,35750,35750,35750,35700,774
20230906,100100,6195188050,35700,35800,35800,35700,738
20230906,100000,6168795900,35800,35750,35800,35750,878
20230906,095900,6137398900,35750,35750,35800,35750,2508
20230906,095800,6047712650,35750,35700,35750,35700,826
20230906,095700,6018193900,35750,35750,35750,35700,435
20230906,095600,6002657050,35750,35750,35750,35700,384
20230906,095500,5988932600,35750,35700,35750,35700,1262
20230906,095400,5943848550,35700,35700,35700,35650,1092
20230906,095300,5904884200,35700,35700,35700,35650,620
20230906,095200,5882752000,35700,35700,35750,35650,1770
20230906,095100,5819573150,35750,35800,35800,35700,1249
20230906,095000,5774969700,35800,35800,35800,35750,1154
20230906,094900,5733692950,35800,35750,35800,35700,2526
20230906,094800,5643410300,35750,35800,35800,35700,675
20230906,094700,5619262650,35800,35700,35800,35700,715
20230906,094600,5593684000,35750,35800,35800,35750,1726
20230906,094500,5531975100,35800,35800,35800,35750,600
20230906,094400,5510512950,35750,35750,35750,35700,679
20230906,094300,5486240150,35800,35800,35800,35750,1891
20230906,094200,5418584200,35800,35800,35800,35750,474
20230906,094100,5401625350,35750,35650,35750,35650,1794
20230906,094000,5337565650,35650,35650,35700,35650,649
20230906,093900,5314400200,35700,35700,35750,35650,396
20230906,093800,5300262600,35700,35750,35800,35650,2267
20230906,093700,5219286800,35800,35850,35850,35750,4166
20230906,093600,5070123650,35800,35850,35850,35800,1507
20230906,093500,5016128800,35800,35850,35850,35800,753
20230906,093400,4989150950,35850,35800,35850,35800,796
20230906,093300,4960623700,35800,35850,35850,35800,877
20230906,093200,4929201900,35850,35800,35850,35800,819
20230906,093100,4899872500,35850,35850,35850,35800,1564
20230906,093000,4843870500,35800,35850,35850,35800,1925
20230906,092900,4774919550,35850,35850,35850,35800,696
20230906,092800,4749989150,35850,35750,35850,35750,1592
20230906,092700,4692999700,35800,35750,35800,35700,2202
20230906,092600,4614265800,35750,35750,35750,35700,522
20230906,092500,4595619100,35750,35700,35750,35700,866
20230906,092400,4564683000,35700,35700,35750,35700,1497
20230906,092300,4511232300,35700,35650,35700,35600,1401
20230906,092200,4461295200,35650,35600,35700,35600,1513
20230906,092100,4407399200,35600,35550,35700,35550,2357
20230906,092000,4323466350,35550,35550,35600,35550,1247
20230906,091900,4279103300,35550,35550,35600,35550,1406
20230906,091800,4229113350,35600,35600,35600,35450,3771
20230906,091700,4095201800,35600,35750,35800,35550,5243
20230906,091600,3908131200,35700,35700,35800,35650,4148
20230906,091500,3759801250,35700,35650,35750,35600,3776
20230906,091400,3624937450,35650,35600,35650,35550,1338
20230906,091300,3577275550,35600,35600,35600,35500,4954
20230906,091200,3401163050,35600,35600,35650,35550,3106
20230906,091100,3290615500,35600,35400,35600,35350,6221
20230906,091000,3069821250,35350,35500,35500,35300,15041
20230906,090900,2536511950,35500,35600,35600,35500,5103
20230906,090800,2355087500,35500,35900,35900,35500,15552
20230906,090700,1799817300,35900,35950,35950,35900,2157
20230906,090600,1722325100,35850,35900,35950,35800,7956
20230906,090500,1436875900,35900,35950,36000,35900,6753
20230906,090400,1194199750,36000,36000,36000,35900,5004
20230906,090300,1014344350,35900,36000,36000,35900,6854
20230906,090200,767992000,35950,36050,36050,35850,3385
20230906,090100,646298450,36000,35650,36050,35650,11071
20230906,090000,248679550,35650,35700,35750,35600,6917