stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191500,5983168950,22850,22850,22850,22850,1202
20230901,191400,5983168950,22850,22850,22850,22850,0
20230901,191300,5983168950,22850,22850,22850,22850,0
20230901,191200,5983168950,22850,22850,22850,22850,0
20230901,191100,5983168950,22850,22850,22850,22850,0
20230901,191000,5983168950,22850,22850,22850,22850,0
20230901,190900,5983168950,22850,22850,22850,22850,0
20230901,190800,5983168950,22850,22850,22850,22850,0
20230901,190700,5983168950,22850,22850,22850,22850,0
20230901,190600,5983168950,22850,22850,22850,22850,0
20230901,190500,5983168950,22850,22850,22850,22850,0
20230901,190400,5983168950,22850,22850,22850,22850,0
20230901,190300,5983168950,22850,22850,22850,22850,0
20230901,190200,5983168950,22850,22850,22850,22850,0
20230901,190100,5983168950,22850,22850,22850,22850,0
20230901,190000,5983168950,22850,22850,22850,22850,0
20230901,185900,5983168950,22850,22850,22850,22850,0
20230901,185800,5983168950,22850,22850,22850,22850,0
20230901,185700,5983168950,22850,22850,22850,22850,0
20230901,185600,5983168950,22850,22850,22850,22850,0
20230901,185500,5983168950,22850,22850,22850,22850,0
20230901,185400,5983168950,22850,22850,22850,22850,0
20230901,185300,5983168950,22850,22850,22850,22850,0
20230901,185200,5983168950,22850,22850,22850,22850,0
20230901,185100,5983168950,22850,22850,22850,22850,0
20230901,185000,5983168950,22850,22850,22850,22850,0
20230901,184900,5983168950,22850,22850,22850,22850,0
20230901,184800,5983168950,22850,22850,22850,22850,0
20230901,184700,5983168950,22850,22850,22850,22850,0
20230901,184600,5983168950,22850,22850,22850,22850,0
20230901,184500,5983168950,22850,22850,22850,22850,1202
20230901,184400,5983168950,22850,22850,22850,22850,0
20230901,184300,5983168950,22850,22850,22850,22850,0
20230901,184200,5983168950,22850,22850,22850,22850,0
20230901,184100,5983168950,22850,22850,22850,22850,0
20230901,184000,5983168950,22850,22850,22850,22850,0
20230901,183900,5983168950,22850,22850,22850,22850,0
20230901,183800,5983168950,22850,22850,22850,22850,0
20230901,183700,5983168950,22850,22850,22850,22850,0
20230901,183600,5983168950,22850,22850,22850,22850,0
20230901,183500,5983168950,22850,22850,22850,22850,0
20230901,183400,5983168950,22850,22850,22850,22850,0
20230901,183300,5983168950,22850,22850,22850,22850,0
20230901,183200,5983168950,22850,22850,22850,22850,0
20230901,183100,5983168950,22850,22850,22850,22850,0
20230901,183000,5983168950,22850,22850,22850,22850,0
20230901,182900,5983168950,22850,22850,22850,22850,0
20230901,182800,5983168950,22850,22850,22850,22850,0
20230901,182700,5983168950,22850,22850,22850,22850,0
20230901,182600,5983168950,22850,22850,22850,22850,0
20230901,182500,5983168950,22850,22850,22850,22850,0
20230901,182400,5983168950,22850,22850,22850,22850,0
20230901,182300,5983168950,22850,22850,22850,22850,0
20230901,182200,5983168950,22850,22850,22850,22850,0
20230901,182100,5983168950,22850,22850,22850,22850,0
20230901,182000,5983168950,22850,22850,22850,22850,0
20230901,181900,5983168950,22850,22850,22850,22850,0
20230901,181800,5983168950,22850,22850,22850,22850,0
20230901,181700,5983168950,22850,22850,22850,22850,0
20230901,181600,5983168950,22850,22850,22850,22850,0
20230901,181500,5983168950,22850,22850,22850,22850,1202
20230901,181400,5983168950,22850,22850,22850,22850,0
20230901,181300,5983168950,22850,22850,22850,22850,0
20230901,181200,5983168950,22850,22850,22850,22850,0
20230901,181100,5983168950,22850,22850,22850,22850,0
20230901,181000,5983168950,22850,22850,22850,22850,0
20230901,180900,5983168950,22850,22850,22850,22850,0
20230901,180800,5983168950,22850,22850,22850,22850,0
20230901,180700,5983168950,22850,22850,22850,22850,0
20230901,180600,5983168950,22850,22850,22850,22850,0
20230901,180500,5983168950,22850,22850,22850,22850,0
20230901,180400,5983168950,22850,22850,22850,22850,0
20230901,180300,5983168950,22850,22850,22850,22850,0
20230901,180200,5983168950,22850,22850,22850,22850,0
20230901,180100,5983168950,22850,22850,22850,22850,0
20230901,180000,5983168950,22850,22850,22850,22850,0
20230901,175900,5983168950,22850,22850,22850,22850,0
20230901,175800,5983168950,22850,22850,22850,22850,0
20230901,175700,5983168950,22850,22850,22850,22850,0
20230901,175600,5983168950,22850,22850,22850,22850,0
20230901,175500,5983168950,22850,22850,22850,22850,0
20230901,175400,5983168950,22850,22850,22850,22850,0
20230901,175300,5983168950,22850,22850,22850,22850,0
20230901,175200,5983168950,22850,22850,22850,22850,0
20230901,175100,5983168950,22850,22850,22850,22850,0
20230901,175000,5983168950,22850,22850,22850,22850,0
20230901,174900,5983168950,22850,22850,22850,22850,0
20230901,174800,5983168950,22850,22850,22850,22850,0
20230901,174700,5983168950,22850,22850,22850,22850,0
20230901,174600,5983168950,22850,22850,22850,22850,0
20230901,174500,5983168950,22850,22850,22850,22850,1202
20230901,174400,5983168950,22850,22850,22850,22850,0
20230901,174300,5983168950,22850,22850,22850,22850,0
20230901,174200,5983168950,22850,22850,22850,22850,0
20230901,174100,5983168950,22850,22850,22850,22850,0
20230901,174000,5983168950,22850,22850,22850,22850,0
20230901,173900,5983168950,22850,22850,22850,22850,0
20230901,173800,5983168950,22850,22850,22850,22850,0
20230901,173700,5983168950,22850,22850,22850,22850,0
20230901,173600,5983168950,22850,22850,22850,22850,0
20230901,173500,5983168950,22850,22850,22850,22850,0
20230901,173400,5983168950,22850,22850,22850,22850,0
20230901,173300,5983168950,22850,22850,22850,22850,0
20230901,173200,5983168950,22850,22850,22850,22850,0
20230901,173100,5983168950,22850,22850,22850,22850,0
20230901,173000,5983168950,22850,22850,22850,22850,0
20230901,172900,5983168950,22850,22850,22850,22850,0
20230901,172800,5983168950,22850,22850,22850,22850,0
20230901,172700,5983168950,22850,22850,22850,22850,0
20230901,172600,5983168950,22850,22850,22850,22850,0
20230901,172500,5983168950,22850,22850,22850,22850,0
20230901,172400,5983168950,22850,22850,22850,22850,0
20230901,172300,5983168950,22850,22850,22850,22850,0
20230901,172200,5983168950,22850,22850,22850,22850,0
20230901,172100,5983168950,22850,22850,22850,22850,0
20230901,172000,5983168950,22850,22850,22850,22850,0
20230901,171900,5983168950,22850,22850,22850,22850,0
20230901,171800,5983168950,22850,22850,22850,22850,0
20230901,171700,5983168950,22850,22850,22850,22850,0
20230901,171600,5983168950,22850,22850,22850,22850,0
20230901,171500,5983168950,22850,22850,22850,22850,1202
20230901,171400,5983168950,22850,22850,22850,22850,0
20230901,171300,5983168950,22850,22850,22850,22850,0
20230901,171200,5983168950,22850,22850,22850,22850,0
20230901,171100,5983168950,22850,22850,22850,22850,0
20230901,171000,5983168950,22850,22850,22850,22850,0
20230901,170900,5983168950,22850,22850,22850,22850,0
20230901,170800,5983168950,22850,22850,22850,22850,0
20230901,170700,5983168950,22850,22850,22850,22850,0
20230901,170600,5983168950,22850,22850,22850,22850,0
20230901,170500,5983168950,22850,22850,22850,22850,0
20230901,170400,5983168950,22850,22850,22850,22850,0
20230901,170300,5983168950,22850,22850,22850,22850,0
20230901,170200,5983168950,22850,22850,22850,22850,0
20230901,170100,5983168950,22850,22850,22850,22850,0
20230901,170000,5983168950,22850,22850,22850,22850,0
20230901,165900,5983168950,22850,22850,22850,22850,0
20230901,165800,5983168950,22850,22850,22850,22850,0
20230901,165700,5983168950,22850,22850,22850,22850,0
20230901,165600,5983168950,22850,22850,22850,22850,0
20230901,165500,5983168950,22850,22850,22850,22850,0
20230901,165400,5983168950,22850,22850,22850,22850,0
20230901,165300,5983168950,22850,22850,22850,22850,0
20230901,165200,5983168950,22850,22850,22850,22850,0
20230901,165100,5983168950,22850,22850,22850,22850,0
20230901,165000,5983168950,22850,22850,22850,22850,0
20230901,164900,5983168950,22850,22850,22850,22850,0
20230901,164800,5983168950,22850,22850,22850,22850,0
20230901,164700,5983168950,22850,22850,22850,22850,0
20230901,164600,5983168950,22850,22850,22850,22850,0
20230901,164500,5983168950,22850,22850,22850,22850,1202
20230901,164400,5983168950,22850,22850,22850,22850,0
20230901,164300,5983168950,22850,22850,22850,22850,0
20230901,164200,5983168950,22850,22850,22850,22850,0
20230901,164100,5983168950,22850,22850,22850,22850,0
20230901,164000,5983168950,22850,22850,22850,22850,0
20230901,163900,5983168950,22850,22850,22850,22850,0
20230901,163800,5983168950,22850,22850,22850,22850,0
20230901,163700,5983168950,22850,22850,22850,22850,0
20230901,163600,5983168950,22850,22850,22850,22850,0
20230901,163500,5983168950,22850,22850,22850,22850,0
20230901,163400,5983168950,22850,22850,22850,22850,0
20230901,163300,5983168950,22850,22850,22850,22850,0
20230901,163200,5983168950,22850,22850,22850,22850,0
20230901,163100,5983168950,22850,22850,22850,22850,0
20230901,163000,5983168950,22850,22850,22850,22850,0
20230901,162900,5983168950,22850,22850,22850,22850,0
20230901,162800,5983168950,22850,22850,22850,22850,0
20230901,162700,5983168950,22850,22850,22850,22850,0
20230901,162600,5983168950,22850,22850,22850,22850,0
20230901,162500,5983168950,22850,22850,22850,22850,0
20230901,162400,5983168950,22850,22850,22850,22850,0
20230901,162300,5983168950,22850,22850,22850,22850,0
20230901,162200,5983168950,22850,22850,22850,22850,0
20230901,162100,5983168950,22850,22850,22850,22850,0
20230901,162000,5983168950,22850,22850,22850,22850,0
20230901,161900,5983168950,22850,22850,22850,22850,0
20230901,161800,5983168950,22850,22850,22850,22850,0
20230901,161700,5983168950,22850,22850,22850,22850,0
20230901,161600,5983168950,22850,22850,22850,22850,0
20230901,161500,5983168950,22850,22850,22850,22850,1202
20230901,161400,5983168950,22850,22850,22850,22850,0
20230901,161300,5983168950,22850,22850,22850,22850,0
20230901,161200,5983168950,22850,22850,22850,22850,0
20230901,161100,5983168950,22850,22850,22850,22850,0
20230901,161000,5983168950,22850,22850,22850,22850,0
20230901,160900,5983168950,22850,22850,22850,22850,0
20230901,160800,5983168950,22850,22850,22850,22850,0
20230901,160700,5983168950,22850,22850,22850,22850,0
20230901,160600,5983168950,22850,22850,22850,22850,0
20230901,160500,5983168950,22850,22850,22850,22850,0
20230901,160400,5983168950,22850,22850,22850,22850,0
20230901,160300,5983168950,22850,22850,22850,22850,0
20230901,160200,5983168950,22850,22850,22850,22850,0
20230901,160100,5983168950,22850,22850,22850,22850,0
20230901,160000,5983168950,22850,22850,22850,22850,0
20230901,155900,5983168950,22850,22850,22850,22850,0
20230901,155800,5983168950,22850,22850,22850,22850,0
20230901,155700,5983168950,22850,22850,22850,22850,0
20230901,155600,5983168950,22850,22850,22850,22850,0
20230901,155500,5983168950,22850,22850,22850,22850,0
20230901,155400,5983168950,22850,22850,22850,22850,0
20230901,155300,5983168950,22850,22850,22850,22850,0
20230901,155200,5983168950,22850,22850,22850,22850,0
20230901,155100,5983168950,22850,22850,22850,22850,0
20230901,155000,5983168950,22850,22850,22850,22850,0
20230901,154900,5983168950,22850,22850,22850,22850,0
20230901,154800,5983168950,22850,22850,22850,22850,0
20230901,154700,5983168950,22850,22850,22850,22850,0
20230901,154600,5983168950,22850,22850,22850,22850,0
20230901,154500,5983168950,22850,22850,22850,22850,1202
20230901,154400,5983168950,22850,22850,22850,22850,0
20230901,154300,5983168950,22850,22850,22850,22850,0
20230901,154200,5983168950,22850,22850,22850,22850,0
20230901,154100,5983168950,22850,22850,22850,22850,0
20230901,154000,5983168950,22850,22850,22850,22850,0
20230901,153900,5983168950,22850,22850,22850,22850,0
20230901,153800,5983168950,22850,22850,22850,22850,0
20230901,153700,5983168950,22850,22850,22850,22850,0
20230901,153600,5983168950,22850,22850,22850,22850,0
20230901,153500,5983168950,22850,22850,22850,22850,0
20230901,153400,5983168950,22850,22850,22850,22850,0
20230901,153300,5983168950,22850,22850,22850,22850,0
20230901,153200,5983168950,22850,22850,22850,22850,0
20230901,153100,5983168950,22850,22850,22850,22850,0
20230901,153000,5983168950,22850,22850,22850,22850,1202
20230901,152900,5955703250,22900,22900,22900,22900,0
20230901,152800,5955703250,22900,22900,22900,22900,0
20230901,152700,5955703250,22900,22900,22900,22900,0
20230901,152600,5955703250,22900,22900,22900,22900,0
20230901,152500,5955703250,22900,22900,22900,22900,0
20230901,152400,5955703250,22900,22900,22900,22900,0
20230901,152300,5955703250,22900,22900,22900,22900,0
20230901,152200,5955703250,22900,22900,22900,22900,0
20230901,152100,5955703250,22900,22900,22900,22900,0
20230901,152000,5955703250,22900,22900,22900,22900,0
20230901,151900,5955703250,22900,22800,22950,22800,365
20230901,151800,5947363750,22900,22800,22900,22800,140
20230901,151700,5944170750,22900,22800,22900,22800,691
20230901,151600,5928382950,22800,22800,22800,22800,0
20230901,151500,5928382950,22800,22850,22900,22800,312
20230901,151400,5921258100,22850,22800,22850,22800,14
20230901,151300,5920938500,22800,22950,22950,22800,198
20230901,151200,5916417450,23000,22950,23000,22900,238
20230901,151100,5910952300,22950,22800,22950,22800,1049
20230901,151000,5886999550,22800,22700,22800,22700,408
20230901,150900,5877705900,22700,22700,22750,22700,209
20230901,150800,5872959550,22700,22650,22750,22650,542
20230901,150700,5860647650,22650,22650,22650,22550,528
20230901,150600,5848726700,22750,22600,22750,22600,120
20230901,150500,5846012950,22750,22700,22750,22600,763
20230901,150400,5828712350,22750,22750,22750,22700,62
20230901,150300,5827303200,22700,22700,22700,22700,79
20230901,150200,5825509900,22750,22750,22750,22750,236
20230901,150100,5820140900,22750,22600,22750,22600,209
20230901,150000,5815389400,22600,22750,22750,22600,616
20230901,145900,5801432800,22750,22700,22750,22700,335
20230901,145800,5793812750,22650,22650,22700,22600,172
20230901,145700,5789917000,22650,22600,22650,22550,2725
20230901,145600,5728444350,22550,22650,22650,22550,277
20230901,145500,5722182100,22650,22700,22700,22600,3193
20230901,145400,5649945650,22700,22750,22750,22650,173
20230901,145300,5646014700,22650,22750,22750,22650,453
20230901,145200,5635727250,22700,22800,22800,22700,157
20230901,145100,5632152250,22700,22700,22700,22700,89
20230901,145000,5630131950,22650,22750,22750,22650,385
20230901,144900,5621374200,22650,22650,22650,22650,40
20230901,144800,5620468200,22650,22750,22750,22600,714
20230901,144700,5604293600,22750,22650,22750,22650,558
20230901,144600,5591614000,22750,22800,22800,22700,897
20230901,144500,5571236450,22800,22850,22850,22700,76
20230901,144400,5569503050,22800,22800,22800,22800,24
20230901,144300,5568955850,22800,22800,22800,22800,55
20230901,144200,5567701850,22650,22650,22700,22650,6672
20230901,144100,5416320150,22650,22700,22700,22650,321
20230901,144000,5409041000,22750,22800,22800,22550,3105
20230901,143900,5338652250,22800,22800,22800,22800,125
20230901,143800,5335802250,22850,22800,22850,22800,50
20230901,143700,5334662150,22800,22750,22800,22750,175
20230901,143600,5330674300,22750,22750,22750,22750,22
20230901,143500,5330173800,22750,22750,22750,22750,20
20230901,143400,5329718800,22800,22750,22800,22750,35
20230901,143300,5328921550,22750,22750,22800,22750,106
20230901,143200,5326509900,22750,22850,22850,22750,220
20230901,143100,5321485600,22800,22800,22800,22800,11
20230901,143000,5321234800,22750,22750,22750,22750,274
20230901,142900,5315001300,22800,22800,22800,22800,185
20230901,142800,5310783300,22800,22800,22800,22750,116
20230901,142700,5308140450,22750,22800,22800,22750,275
20230901,142600,5301876250,22800,22700,22800,22700,407
20230901,142500,5292599050,22750,22650,22750,22650,4689
20230901,142400,5186186200,22550,22600,22600,22550,326
20230901,142300,5178833600,22600,22700,22700,22600,2883
20230901,142200,5113528950,22700,22650,22700,22600,388
20230901,142100,5104735050,22550,22850,22900,22550,7918
20230901,142000,4925675250,22850,22800,22850,22650,604
20230901,141900,4911954000,22800,22850,22850,22750,1086
20230901,141800,4887200200,22850,22850,22950,22850,2238
20230901,141700,4836061400,22900,22950,22950,22900,1847
20230901,141600,4793733100,22950,23000,23050,22950,3325
20230901,141500,4717422700,23000,22950,23000,22950,122
20230901,141400,4714622650,23000,22950,23000,22950,208
20230901,141300,4709845900,22900,22900,22900,22900,0
20230901,141200,4709845900,22900,22900,22950,22900,114
20230901,141100,4707234300,22900,22900,22900,22900,135
20230901,141000,4704142800,22900,22950,22950,22900,22
20230901,140900,4703638000,22950,23000,23000,22950,846
20230901,140800,4684218650,23000,23000,23000,23000,1
20230901,140700,4684195650,23000,22950,23000,22950,98
20230901,140600,4681946050,22950,22950,22950,22950,70
20230901,140500,4680339550,22950,22950,23000,22950,360
20230901,140400,4672077050,23000,22950,23000,22950,30
20230901,140300,4671388300,23000,23050,23050,23000,1870
20230901,140200,4628364850,23050,23050,23050,23050,3
20230901,140100,4628295700,23100,23100,23100,23100,294
20230901,140000,4621504300,23100,23100,23100,23100,20
20230901,135900,4621042300,23100,23100,23100,23100,0
20230901,135800,4621042300,23100,23100,23100,23100,52
20230901,135700,4619841100,23100,23150,23150,23100,25
20230901,135600,4619263350,23150,23150,23150,23150,0
20230901,135500,4619263350,23150,23100,23150,23100,60
20230901,135400,4617874850,23050,23100,23150,23050,471
20230901,135300,4607012700,23100,23100,23100,23100,2970
20230901,135200,4538405700,23100,23200,23200,23100,346
20230901,135100,4530397900,23150,23150,23150,23150,22
20230901,135000,4529888600,23250,23200,23250,23150,27
20230901,134900,4529262850,23200,23200,23200,23200,1
20230901,134800,4529239650,23150,23250,23250,23150,126
20230901,134700,4526321650,23250,23250,23250,23200,380
20230901,134600,4517487700,23300,23350,23350,23300,116
20230901,134500,4514784600,23350,23300,23350,23250,40
20230901,134400,4513852800,23300,23200,23300,23200,1062
20230901,134300,4489172350,23150,23150,23150,23150,47
20230901,134200,4488084300,23150,23150,23150,23100,385
20230901,134100,4479172600,23150,23100,23150,23100,384
20230901,134000,4470284700,23050,23050,23050,23050,0
20230901,133900,4470284700,23050,23050,23050,23050,31
20230901,133800,4469570150,23150,23150,23150,23150,13
20230901,133700,4469269200,23050,23050,23050,23050,0
20230901,133600,4469269200,23050,23050,23150,23050,121
20230901,133500,4466473950,23050,23050,23050,23050,0
20230901,133400,4466473950,23050,23050,23050,23050,3
20230901,133300,4466404800,23000,23050,23050,23000,24
20230901,133200,4465852650,23050,23050,23050,23050,0
20230901,133100,4465852650,23050,23050,23050,23050,1
20230901,133000,4465829600,23000,23000,23000,23000,82
20230901,132900,4463943600,23000,23000,23000,22950,327
20230901,132800,4456422650,23000,23000,23000,23000,57
20230901,132700,4455111650,23000,23000,23000,22950,487
20230901,132600,4443911300,23050,23000,23050,23000,338
20230901,132500,4436134700,23000,23000,23000,23000,35
20230901,132400,4435329700,23000,23000,23000,23000,21
20230901,132300,4434846700,23000,23000,23000,23000,115
20230901,132200,4432201700,23000,23000,23000,23000,0
20230901,132100,4432201700,23000,23000,23000,23000,21
20230901,132000,4431718700,23050,23050,23050,23050,10
20230901,131900,4431488200,23050,23050,23050,23050,42
20230901,131800,4430520100,23050,23050,23050,23000,865
20230901,131700,4410621800,23050,23100,23100,23050,1529
20230901,131600,4375346050,23100,23050,23100,23050,271
20230901,131500,4369099000,23000,23000,23000,23000,47
20230901,131400,4368018000,23000,23000,23000,23000,0
20230901,131300,4368018000,23000,23000,23000,23000,25
20230901,131200,4367443000,23000,23000,23000,23000,39
20230901,131100,4366546000,23000,23000,23000,23000,0
20230901,131000,4366546000,23000,23000,23000,23000,12
20230901,130900,4366270000,22950,23000,23000,22950,36
20230901,130800,4365443050,23000,23000,23000,23000,100
20230901,130700,4363143050,23000,23000,23000,23000,100
20230901,130600,4360843050,23000,22950,23000,22950,25
20230901,130500,4360269150,23000,22950,23000,22950,4
20230901,130400,4360177300,22950,22850,22950,22850,84
20230901,130300,4358249650,22900,22850,22900,22850,324
20230901,130200,4350831250,22900,22850,22900,22850,4
20230901,130100,4350739800,22900,22900,22900,22900,25
20230901,130000,4350167300,22900,22850,22900,22850,24
20230901,125900,4349618800,22900,22900,22900,22900,180
20230901,125800,4345496800,22900,22850,22900,22850,110
20230901,125700,4342980800,22850,22900,22900,22850,503
20230901,125600,4331463250,22950,22950,22950,22950,734
20230901,125500,4314617950,22950,22950,22950,22950,54
20230901,125400,4313378650,22950,22900,22950,22900,81
20230901,125300,4311520800,22950,22950,22950,22950,10
20230901,125200,4311291300,22900,22900,22900,22900,32
20230901,125100,4310558500,22950,22950,22950,22900,192
20230901,125000,4306157200,22950,22950,22950,22950,53
20230901,124900,4304940850,22950,22900,22950,22850,855
20230901,124800,4285375150,22900,22900,22900,22900,73
20230901,124700,4283703450,22950,22950,22950,22950,60
20230901,124600,4282326450,22900,22900,22950,22900,25
20230901,124500,4281753900,22950,22900,22950,22900,72
20230901,124400,4280102600,22900,22900,22900,22900,319
20230901,124300,4272797500,22900,22950,22950,22900,1349
20230901,124200,4241860150,22950,22950,23000,22950,671
20230901,124100,4226460650,23000,23000,23000,23000,1094
20230901,124000,4201298650,23000,23100,23100,23000,35
20230901,123900,4200492550,23050,23100,23100,23000,894
20230901,123800,4179889100,23100,23100,23100,23100,4
20230901,123700,4179796700,23100,23100,23100,23100,0
20230901,123600,4179796700,23100,23100,23100,23100,742
20230901,123500,4162656500,23100,23100,23100,23100,0
20230901,123400,4162656500,23100,23100,23100,23100,0
20230901,123300,4162656500,23100,23150,23150,23100,68
20230901,123200,4161085650,23150,23150,23150,23150,1
20230901,123100,4161062500,23150,23100,23150,23100,21
20230901,123000,4160577350,23100,23150,23150,23100,322
20230901,122900,4153124150,23100,23100,23100,23100,20
20230901,122800,4152662150,23100,23100,23100,23100,0
20230901,122700,4152662150,23100,23100,23100,23100,22
20230901,122600,4152153950,23100,23100,23100,23100,1
20230901,122500,4152130850,23100,23100,23100,23100,10
20230901,122400,4151899850,23100,23100,23100,23100,22
20230901,122300,4151391650,23100,23100,23100,23100,0
20230901,122200,4151391650,23100,23150,23150,23100,10
20230901,122100,4151160400,23100,23100,23100,23100,22
20230901,122000,4150652200,23150,23150,23150,23150,7
20230901,121900,4150490150,23150,23150,23150,23150,0
20230901,121800,4150490150,23150,23150,23150,23100,26
20230901,121700,4149889350,23150,23150,23150,23150,2
20230901,121600,4149843050,23100,23100,23100,23100,50
20230901,121500,4148688050,23100,23100,23100,23100,40
20230901,121400,4147764050,23050,23050,23050,23050,23
20230901,121300,4147233900,23100,23100,23100,23050,72
20230901,121200,4145570800,23100,23100,23100,23100,159
20230901,121100,4141897900,23100,23050,23100,23050,17
20230901,121000,4141506000,23100,23000,23100,23000,114
20230901,120900,4138873400,23000,23000,23000,23000,109
20230901,120800,4136366400,23000,23000,23000,23000,88
20230901,120700,4134342400,23000,23000,23000,23000,204
20230901,120600,4129650400,23000,23000,23100,23000,1994
20230901,120500,4083787450,23000,23000,23000,23000,0
20230901,120400,4083787450,23000,23050,23050,23000,2050
20230901,120300,4036540350,23100,23050,23100,23050,201
20230901,120200,4031907250,23100,23100,23100,23100,24
20230901,120100,4031352850,23100,23050,23100,23050,216
20230901,120000,4026372050,23100,23100,23100,23100,0
20230901,115900,4026372050,23100,23100,23100,23100,9
20230901,115800,4026164150,23100,23100,23100,23100,0
20230901,115700,4026164150,23100,23100,23100,23100,0
20230901,115600,4026164150,23100,23100,23100,23100,12
20230901,115500,4025886950,23100,23150,23150,23100,1617
20230901,115400,3988533750,23100,23150,23150,23100,71
20230901,115300,3986893350,23150,23150,23150,23150,250
20230901,115200,3981105850,23150,23150,23150,23150,0
20230901,115100,3981105850,23150,23150,23150,23150,20
20230901,115000,3980642850,23150,23150,23150,23150,100
20230901,114900,3978327850,23150,23150,23150,23150,255
20230901,114800,3972424600,23150,23150,23150,23150,1
20230901,114700,3972401450,23150,23200,23200,23150,11
20230901,114600,3972146300,23150,23200,23200,23150,18
20230901,114500,3971728750,23200,23150,23200,23150,21
20230901,114400,3971242100,23150,23150,23150,23150,56
20230901,114300,3969945700,23150,23150,23150,23150,10
20230901,114200,3969714200,23150,23150,23150,23150,116
20230901,114100,3967028800,23150,23100,23150,23100,101
20230901,114000,3964690700,23100,23050,23100,23000,628
20230901,113900,3950211700,23050,23050,23050,23050,71
20230901,113800,3948575150,23050,23100,23150,23050,312
20230901,113700,3941371250,23100,23100,23100,23100,212
20230901,113600,3936474050,23100,23050,23100,23050,188
20230901,113500,3932140050,23050,23050,23050,23050,0
20230901,113400,3932140050,23050,23100,23100,23050,15
20230901,113300,3931794250,23100,23100,23100,23100,19
20230901,113200,3931355350,23000,23250,23250,23000,2024
20230901,113100,3884499500,23300,23300,23300,23300,9
20230901,113000,3884289800,23250,23350,23350,23250,1033
20230901,112900,3860242050,23350,23350,23350,23350,328
20230901,112800,3852583250,23350,23300,23350,23300,165
20230901,112700,3848737750,23300,23300,23300,23300,1
20230901,112600,3848714450,23250,23250,23250,23250,0
20230901,112500,3848714450,23250,23250,23250,23250,102
20230901,112400,3846342950,23250,23250,23250,23250,1
20230901,112300,3846319700,23200,23200,23200,23200,0
20230901,112200,3846319700,23200,23200,23250,23200,191
20230901,112100,3841879300,23250,23250,23250,23200,175
20230901,112000,3837811050,23250,23200,23250,23200,195
20230901,111900,3833284000,23200,23200,23200,23200,67
20230901,111800,3831729600,23200,23200,23200,23200,91
20230901,111700,3829618400,23200,23200,23200,23200,68
20230901,111600,3828040800,23250,23250,23250,23250,21
20230901,111500,3827552550,23250,23300,23300,23250,310
20230901,111400,3820341050,23300,23300,23300,23300,5
20230901,111300,3820224550,23300,23300,23300,23300,10
20230901,111200,3819991550,23250,23300,23300,23250,38
20230901,111100,3819107750,23300,23300,23300,23300,1
20230901,111000,3819084450,23300,23300,23300,23300,295
20230901,110900,3812210950,23300,23300,23300,23300,70
20230901,110800,3810579950,23300,23300,23300,23300,50
20230901,110700,3809414950,23200,23200,23200,23200,0
20230901,110600,3809414950,23200,23200,23200,23200,246
20230901,110500,3803707750,23200,23150,23200,23150,135
20230901,110400,3800577500,23150,23000,23150,23000,320
20230901,110300,3793175600,23000,23000,23000,23000,101
20230901,110200,3790852600,23000,23000,23000,22950,138
20230901,110100,3787679450,23000,23050,23050,23000,44
20230901,110000,3786665300,23100,23050,23100,23000,519
20230901,105900,3774723000,23000,23050,23100,23000,669
20230901,105800,3759315900,23050,23200,23200,23050,384
20230901,105700,3750443800,23200,23100,23200,23100,257
20230901,105600,3744499150,23100,23150,23300,23000,1888
20230901,105500,3700923400,23150,23150,23150,23100,973
20230901,105400,3678432200,23150,23150,23250,23150,1351
20230901,105300,3647135350,23100,23200,23200,23100,1307
20230901,105200,3616869250,23150,23150,23200,23100,429
20230901,105100,3606947050,23150,23200,23350,23150,334
20230901,105000,3599203000,23250,23400,23450,23200,731
20230901,104900,3582236700,23300,23450,23450,23300,339
20230901,104800,3574335750,23300,23350,23350,23300,615
20230901,104700,3560004350,23350,23400,23400,23350,418
20230901,104600,3550227000,23400,23350,23450,23350,147
20230901,104500,3546793450,23350,23250,23450,23250,752
20230901,104400,3529271500,23150,23400,23400,23000,4398
20230901,104300,3427130100,23450,23450,23450,23450,10
20230901,104200,3426895600,23450,23500,23500,23450,393
20230901,104100,3417678700,23500,23550,23550,23500,84
20230901,104000,3415704200,23650,23650,23650,23450,1825
20230901,103900,3372792100,23650,23700,23700,23650,143
20230901,103800,3369403250,23700,23650,23750,23650,857
20230901,103700,3349088550,23550,23700,23700,23550,374
20230901,103600,3340260450,23700,23650,23700,23650,193
20230901,103500,3335686400,23700,23550,23700,23500,1486
20230901,103400,3300680750,23600,23550,23600,23550,175
20230901,103300,3296557000,23550,23600,23600,23550,409
20230901,103200,3286910050,23600,23600,23600,23550,289
20230901,103100,3280092150,23600,23650,23650,23600,531
20230901,103000,3267555550,23700,23700,23700,23650,389
20230901,102900,3258354700,23700,23700,23700,23650,546
20230901,102800,3245441200,23700,23650,23700,23650,31
20230901,102700,3244707300,23650,23650,23700,23650,330
20230901,102600,3236894400,23650,23700,23700,23650,98
20230901,102500,3234571950,23700,23700,23700,23650,227
20230901,102400,3229199050,23800,23800,23800,23700,790
20230901,102300,3210473650,23800,23800,23800,23750,574
20230901,102200,3196837550,23800,23800,23800,23700,228
20230901,102100,3191426950,23800,23750,23800,23700,302
20230901,102000,3184254350,23750,23800,23800,23700,194
20230901,101900,3179645200,23800,23900,23900,23800,99
20230901,101800,3177283700,23900,24000,24000,23900,1545
20230901,101700,3140325250,24050,24050,24050,24050,11
20230901,101600,3140060700,24050,24000,24050,24000,378
20230901,101500,3130988150,24000,24050,24050,24000,437
20230901,101400,3120483600,24050,24150,24150,24050,495
20230901,101300,3108558650,24150,24150,24150,24150,19
20230901,101200,3108099800,24150,24150,24150,24150,441
20230901,101100,3097449650,24150,24200,24200,24100,146
20230901,101000,3093925050,24200,24150,24200,24150,331
20230901,100900,3085929900,24150,24100,24150,24100,388
20230901,100800,3076564350,24150,24150,24150,24150,18
20230901,100700,3076129650,24150,24200,24200,24150,790
20230901,100600,3057040350,24200,24100,24200,24100,568
20230901,100500,3043297550,24150,24150,24150,24100,354
20230901,100400,3034748550,24150,24150,24200,24150,504
20230901,100300,3022576400,24100,24100,24150,24100,1345
20230901,100200,2990156050,24050,24050,24100,24050,331
20230901,100100,2982193450,24050,24050,24050,24050,430
20230901,100000,2971851950,24000,23950,24000,23950,316
20230901,095900,2964268000,23900,23950,23950,23900,264
20230901,095800,2957947600,23950,24000,24100,23950,681
20230901,095700,2941622200,23950,24000,24100,23950,400
20230901,095600,2932021400,24000,23900,24000,23900,147
20230901,095500,2928498400,23900,23900,23950,23850,977
20230901,095400,2905113200,23950,23950,23950,23950,12
20230901,095300,2904825800,23900,23900,23900,23900,604
20230901,095200,2890390200,23900,24000,24000,23900,1105
20230901,095100,2863979950,24000,24100,24100,23900,750
20230901,095000,2846028950,24000,24150,24150,24000,415
20230901,094900,2836042500,24100,24150,24200,24100,755
20230901,094800,2817825450,24150,24150,24200,24150,277
20230901,094700,2811125850,24150,24200,24200,24150,247
20230901,094600,2805149500,24200,24350,24350,24100,845
20230901,094500,2784666550,24250,24100,24300,24100,4318
20230901,094400,2680134400,24100,24000,24100,24000,464
20230901,094300,2668966250,23950,23950,23950,23900,261
20230901,094200,2662726350,23950,24000,24000,23950,948
20230901,094100,2639985800,24050,24050,24100,24050,207
20230901,094000,2635007350,24050,23950,24050,23900,640
20230901,093900,2619680800,23900,24000,24050,23900,678
20230901,093800,2603422200,24000,24050,24100,24000,812
20230901,093700,2583906700,24050,24000,24050,23950,409
20230901,093600,2574074900,24000,23850,24000,23850,1061
20230901,093500,2548643500,23850,23900,23950,23850,251
20230901,093400,2542643800,23900,23850,23950,23850,407
20230901,093300,2532917750,23850,23850,23850,23750,928
20230901,093200,2510864950,23850,23650,23850,23600,1317
20230901,093100,2479613400,23650,23750,23750,23650,879
20230901,093000,2458772250,23750,23750,23800,23650,753
20230901,092900,2440937950,23750,23800,23800,23750,471
20230901,092800,2429747100,23850,23850,23850,23650,1748
20230901,092700,2388262150,23850,23950,23950,23750,1711
20230901,092600,2347479400,23950,23950,24000,23850,403
20230901,092500,2337830150,23950,24000,24000,23850,2473
20230901,092400,2278718500,23950,24050,24050,23950,1739
20230901,092300,2236963900,24050,24200,24200,24050,1163
20230901,092200,2208913450,24200,24200,24300,24150,512
20230901,092100,2196536450,24300,24100,24300,24100,1040
20230901,092000,2171283100,24100,24300,24300,24100,1870
20230901,091900,2126025600,24450,24500,24500,24250,4244
20230901,091800,2023047550,24400,24400,24500,24400,1813
20230901,091700,1978723550,24300,24350,24400,24300,376
20230901,091600,1969576400,24350,24400,24450,24300,1872
20230901,091500,1923991600,24400,24600,24650,24400,7957
20230901,091400,1728536600,24500,24400,24600,24400,3533
20230901,091300,1641836050,24400,24350,24500,24350,3038
20230901,091200,1567591000,24350,24300,24400,24250,659
20230901,091100,1551554600,24300,24300,24350,24150,2695
20230901,091000,1486213050,24150,24000,24300,24000,4024
20230901,090900,1389036300,24050,24250,24250,24000,2651
20230901,090800,1325143900,24250,24150,24250,24100,939
20230901,090700,1302452550,24200,24450,24650,24200,4263
20230901,090600,1198529350,24500,24450,24650,24400,10556
20230901,090500,939723350,24450,24150,24500,24150,6016
20230901,090400,793251900,24150,24400,24400,24000,4562
20230901,090300,682579100,24250,24300,24400,24100,2869
20230901,090200,612936850,24300,24100,24350,23950,4964
20230901,090100,493006250,24050,23850,24700,23800,17302
20230901,090000,75068150,23800,23350,23900,23350,3178