stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194500,3175112800,22650,22650,22650,22650,1037
20230907,194400,3175112800,22650,22650,22650,22650,0
20230907,194300,3175112800,22650,22650,22650,22650,0
20230907,194200,3175112800,22650,22650,22650,22650,0
20230907,194100,3175112800,22650,22650,22650,22650,0
20230907,194000,3175112800,22650,22650,22650,22650,0
20230907,193900,3175112800,22650,22650,22650,22650,0
20230907,193800,3175112800,22650,22650,22650,22650,0
20230907,193700,3175112800,22650,22650,22650,22650,0
20230907,193600,3175112800,22650,22650,22650,22650,0
20230907,193500,3175112800,22650,22650,22650,22650,0
20230907,193400,3175112800,22650,22650,22650,22650,0
20230907,193300,3175112800,22650,22650,22650,22650,0
20230907,193200,3175112800,22650,22650,22650,22650,0
20230907,193100,3175112800,22650,22650,22650,22650,0
20230907,193000,3175112800,22650,22650,22650,22650,0
20230907,192900,3175112800,22650,22650,22650,22650,0
20230907,192800,3175112800,22650,22650,22650,22650,0
20230907,192700,3175112800,22650,22650,22650,22650,0
20230907,192600,3175112800,22650,22650,22650,22650,0
20230907,192500,3175112800,22650,22650,22650,22650,0
20230907,192400,3175112800,22650,22650,22650,22650,0
20230907,192300,3175112800,22650,22650,22650,22650,0
20230907,192200,3175112800,22650,22650,22650,22650,0
20230907,192100,3175112800,22650,22650,22650,22650,0
20230907,192000,3175112800,22650,22650,22650,22650,0
20230907,191900,3175112800,22650,22650,22650,22650,0
20230907,191800,3175112800,22650,22650,22650,22650,0
20230907,191700,3175112800,22650,22650,22650,22650,0
20230907,191600,3175112800,22650,22650,22650,22650,0
20230907,191500,3175112800,22650,22650,22650,22650,1037
20230907,191400,3175112800,22650,22650,22650,22650,0
20230907,191300,3175112800,22650,22650,22650,22650,0
20230907,191200,3175112800,22650,22650,22650,22650,0
20230907,191100,3175112800,22650,22650,22650,22650,0
20230907,191000,3175112800,22650,22650,22650,22650,0
20230907,190900,3175112800,22650,22650,22650,22650,0
20230907,190800,3175112800,22650,22650,22650,22650,0
20230907,190700,3175112800,22650,22650,22650,22650,0
20230907,190600,3175112800,22650,22650,22650,22650,0
20230907,190500,3175112800,22650,22650,22650,22650,0
20230907,190400,3175112800,22650,22650,22650,22650,0
20230907,190300,3175112800,22650,22650,22650,22650,0
20230907,190200,3175112800,22650,22650,22650,22650,0
20230907,190100,3175112800,22650,22650,22650,22650,0
20230907,190000,3175112800,22650,22650,22650,22650,0
20230907,185900,3175112800,22650,22650,22650,22650,0
20230907,185800,3175112800,22650,22650,22650,22650,0
20230907,185700,3175112800,22650,22650,22650,22650,0
20230907,185600,3175112800,22650,22650,22650,22650,0
20230907,185500,3175112800,22650,22650,22650,22650,0
20230907,185400,3175112800,22650,22650,22650,22650,0
20230907,185300,3175112800,22650,22650,22650,22650,0
20230907,185200,3175112800,22650,22650,22650,22650,0
20230907,185100,3175112800,22650,22650,22650,22650,0
20230907,185000,3175112800,22650,22650,22650,22650,0
20230907,184900,3175112800,22650,22650,22650,22650,0
20230907,184800,3175112800,22650,22650,22650,22650,0
20230907,184700,3175112800,22650,22650,22650,22650,0
20230907,184600,3175112800,22650,22650,22650,22650,0
20230907,184500,3175112800,22650,22650,22650,22650,1037
20230907,184400,3175112800,22650,22650,22650,22650,0
20230907,184300,3175112800,22650,22650,22650,22650,0
20230907,184200,3175112800,22650,22650,22650,22650,0
20230907,184100,3175112800,22650,22650,22650,22650,0
20230907,184000,3175112800,22650,22650,22650,22650,0
20230907,183900,3175112800,22650,22650,22650,22650,0
20230907,183800,3175112800,22650,22650,22650,22650,0
20230907,183700,3175112800,22650,22650,22650,22650,0
20230907,183600,3175112800,22650,22650,22650,22650,0
20230907,183500,3175112800,22650,22650,22650,22650,0
20230907,183400,3175112800,22650,22650,22650,22650,0
20230907,183300,3175112800,22650,22650,22650,22650,0
20230907,183200,3175112800,22650,22650,22650,22650,0
20230907,183100,3175112800,22650,22650,22650,22650,0
20230907,183000,3175112800,22650,22650,22650,22650,0
20230907,182900,3175112800,22650,22650,22650,22650,0
20230907,182800,3175112800,22650,22650,22650,22650,0
20230907,182700,3175112800,22650,22650,22650,22650,0
20230907,182600,3175112800,22650,22650,22650,22650,0
20230907,182500,3175112800,22650,22650,22650,22650,0
20230907,182400,3175112800,22650,22650,22650,22650,0
20230907,182300,3175112800,22650,22650,22650,22650,0
20230907,182200,3175112800,22650,22650,22650,22650,0
20230907,182100,3175112800,22650,22650,22650,22650,0
20230907,182000,3175112800,22650,22650,22650,22650,0
20230907,181900,3175112800,22650,22650,22650,22650,0
20230907,181800,3175112800,22650,22650,22650,22650,0
20230907,181700,3175112800,22650,22650,22650,22650,0
20230907,181600,3175112800,22650,22650,22650,22650,0
20230907,181500,3175112800,22650,22650,22650,22650,1037
20230907,181400,3175112800,22650,22650,22650,22650,0
20230907,181300,3175112800,22650,22650,22650,22650,0
20230907,181200,3175112800,22650,22650,22650,22650,0
20230907,181100,3175112800,22650,22650,22650,22650,0
20230907,181000,3175112800,22650,22650,22650,22650,0
20230907,180900,3175112800,22650,22650,22650,22650,0
20230907,180800,3175112800,22650,22650,22650,22650,0
20230907,180700,3175112800,22650,22650,22650,22650,0
20230907,180600,3175112800,22650,22650,22650,22650,0
20230907,180500,3175112800,22650,22650,22650,22650,0
20230907,180400,3175112800,22650,22650,22650,22650,0
20230907,180300,3175112800,22650,22650,22650,22650,0
20230907,180200,3175112800,22650,22650,22650,22650,0
20230907,180100,3175112800,22650,22650,22650,22650,0
20230907,180000,3175112800,22650,22650,22650,22650,0
20230907,175900,3175112800,22650,22650,22650,22650,0
20230907,175800,3175112800,22650,22650,22650,22650,0
20230907,175700,3175112800,22650,22650,22650,22650,0
20230907,175600,3175112800,22650,22650,22650,22650,0
20230907,175500,3175112800,22650,22650,22650,22650,0
20230907,175400,3175112800,22650,22650,22650,22650,0
20230907,175300,3175112800,22650,22650,22650,22650,0
20230907,175200,3175112800,22650,22650,22650,22650,0
20230907,175100,3175112800,22650,22650,22650,22650,0
20230907,175000,3175112800,22650,22650,22650,22650,0
20230907,174900,3175112800,22650,22650,22650,22650,0
20230907,174800,3175112800,22650,22650,22650,22650,0
20230907,174700,3175112800,22650,22650,22650,22650,0
20230907,174600,3175112800,22650,22650,22650,22650,0
20230907,174500,3175112800,22650,22650,22650,22650,1037
20230907,174400,3175112800,22650,22650,22650,22650,0
20230907,174300,3175112800,22650,22650,22650,22650,0
20230907,174200,3175112800,22650,22650,22650,22650,0
20230907,174100,3175112800,22650,22650,22650,22650,0
20230907,174000,3175112800,22650,22650,22650,22650,0
20230907,173900,3175112800,22650,22650,22650,22650,0
20230907,173800,3175112800,22650,22650,22650,22650,0
20230907,173700,3175112800,22650,22650,22650,22650,0
20230907,173600,3175112800,22650,22650,22650,22650,0
20230907,173500,3175112800,22650,22650,22650,22650,0
20230907,173400,3175112800,22650,22650,22650,22650,0
20230907,173300,3175112800,22650,22650,22650,22650,0
20230907,173200,3175112800,22650,22650,22650,22650,0
20230907,173100,3175112800,22650,22650,22650,22650,0
20230907,173000,3175112800,22650,22650,22650,22650,0
20230907,172900,3175112800,22650,22650,22650,22650,0
20230907,172800,3175112800,22650,22650,22650,22650,0
20230907,172700,3175112800,22650,22650,22650,22650,0
20230907,172600,3175112800,22650,22650,22650,22650,0
20230907,172500,3175112800,22650,22650,22650,22650,0
20230907,172400,3175112800,22650,22650,22650,22650,0
20230907,172300,3175112800,22650,22650,22650,22650,0
20230907,172200,3175112800,22650,22650,22650,22650,0
20230907,172100,3175112800,22650,22650,22650,22650,0
20230907,172000,3175112800,22650,22650,22650,22650,0
20230907,171900,3175112800,22650,22650,22650,22650,0
20230907,171800,3175112800,22650,22650,22650,22650,0
20230907,171700,3175112800,22650,22650,22650,22650,0
20230907,171600,3175112800,22650,22650,22650,22650,0
20230907,171500,3175112800,22650,22650,22650,22650,1037
20230907,171400,3175112800,22650,22650,22650,22650,0
20230907,171300,3175112800,22650,22650,22650,22650,0
20230907,171200,3175112800,22650,22650,22650,22650,0
20230907,171100,3175112800,22650,22650,22650,22650,0
20230907,171000,3175112800,22650,22650,22650,22650,0
20230907,170900,3175112800,22650,22650,22650,22650,0
20230907,170800,3175112800,22650,22650,22650,22650,0
20230907,170700,3175112800,22650,22650,22650,22650,0
20230907,170600,3175112800,22650,22650,22650,22650,0
20230907,170500,3175112800,22650,22650,22650,22650,0
20230907,170400,3175112800,22650,22650,22650,22650,0
20230907,170300,3175112800,22650,22650,22650,22650,0
20230907,170200,3175112800,22650,22650,22650,22650,0
20230907,170100,3175112800,22650,22650,22650,22650,0
20230907,170000,3175112800,22650,22650,22650,22650,0
20230907,165900,3175112800,22650,22650,22650,22650,0
20230907,165800,3175112800,22650,22650,22650,22650,0
20230907,165700,3175112800,22650,22650,22650,22650,0
20230907,165600,3175112800,22650,22650,22650,22650,0
20230907,165500,3175112800,22650,22650,22650,22650,0
20230907,165400,3175112800,22650,22650,22650,22650,0
20230907,165300,3175112800,22650,22650,22650,22650,0
20230907,165200,3175112800,22650,22650,22650,22650,0
20230907,165100,3175112800,22650,22650,22650,22650,0
20230907,165000,3175112800,22650,22650,22650,22650,0
20230907,164900,3175112800,22650,22650,22650,22650,0
20230907,164800,3175112800,22650,22650,22650,22650,0
20230907,164700,3175112800,22650,22650,22650,22650,0
20230907,164600,3175112800,22650,22650,22650,22650,0
20230907,164500,3175112800,22650,22650,22650,22650,1037
20230907,164400,3175112800,22650,22650,22650,22650,0
20230907,164300,3175112800,22650,22650,22650,22650,0
20230907,164200,3175112800,22650,22650,22650,22650,0
20230907,164100,3175112800,22650,22650,22650,22650,0
20230907,164000,3175112800,22650,22650,22650,22650,0
20230907,163900,3175112800,22650,22650,22650,22650,0
20230907,163800,3175112800,22650,22650,22650,22650,0
20230907,163700,3175112800,22650,22650,22650,22650,0
20230907,163600,3175112800,22650,22650,22650,22650,0
20230907,163500,3175112800,22650,22650,22650,22650,0
20230907,163400,3175112800,22650,22650,22650,22650,0
20230907,163300,3175112800,22650,22650,22650,22650,0
20230907,163200,3175112800,22650,22650,22650,22650,0
20230907,163100,3175112800,22650,22650,22650,22650,0
20230907,163000,3175112800,22650,22650,22650,22650,0
20230907,162900,3175112800,22650,22650,22650,22650,0
20230907,162800,3175112800,22650,22650,22650,22650,0
20230907,162700,3175112800,22650,22650,22650,22650,0
20230907,162600,3175112800,22650,22650,22650,22650,0
20230907,162500,3175112800,22650,22650,22650,22650,0
20230907,162400,3175112800,22650,22650,22650,22650,0
20230907,162300,3175112800,22650,22650,22650,22650,0
20230907,162200,3175112800,22650,22650,22650,22650,0
20230907,162100,3175112800,22650,22650,22650,22650,0
20230907,162000,3175112800,22650,22650,22650,22650,0
20230907,161900,3175112800,22650,22650,22650,22650,0
20230907,161800,3175112800,22650,22650,22650,22650,0
20230907,161700,3175112800,22650,22650,22650,22650,0
20230907,161600,3175112800,22650,22650,22650,22650,0
20230907,161500,3175112800,22650,22650,22650,22650,1037
20230907,161400,3175112800,22650,22650,22650,22650,0
20230907,161300,3175112800,22650,22650,22650,22650,0
20230907,161200,3175112800,22650,22650,22650,22650,0
20230907,161100,3175112800,22650,22650,22650,22650,0
20230907,161000,3175112800,22650,22650,22650,22650,0
20230907,160900,3175112800,22650,22650,22650,22650,0
20230907,160800,3175112800,22650,22650,22650,22650,0
20230907,160700,3175112800,22650,22650,22650,22650,0
20230907,160600,3175112800,22650,22650,22650,22650,0
20230907,160500,3175112800,22650,22650,22650,22650,0
20230907,160400,3175112800,22650,22650,22650,22650,0
20230907,160300,3175112800,22650,22650,22650,22650,0
20230907,160200,3175112800,22650,22650,22650,22650,0
20230907,160100,3175112800,22650,22650,22650,22650,0
20230907,160000,3175112800,22650,22650,22650,22650,0
20230907,155900,3175112800,22650,22650,22650,22650,0
20230907,155800,3175112800,22650,22650,22650,22650,0
20230907,155700,3175112800,22650,22650,22650,22650,0
20230907,155600,3175112800,22650,22650,22650,22650,0
20230907,155500,3175112800,22650,22650,22650,22650,0
20230907,155400,3175112800,22650,22650,22650,22650,0
20230907,155300,3175112800,22650,22650,22650,22650,0
20230907,155200,3175112800,22650,22650,22650,22650,0
20230907,155100,3175112800,22650,22650,22650,22650,0
20230907,155000,3175112800,22650,22650,22650,22650,0
20230907,154900,3175112800,22650,22650,22650,22650,0
20230907,154800,3175112800,22650,22650,22650,22650,0
20230907,154700,3175112800,22650,22650,22650,22650,0
20230907,154600,3175112800,22650,22650,22650,22650,0
20230907,154500,3175112800,22650,22650,22650,22650,1037
20230907,154400,3175112800,22650,22650,22650,22650,0
20230907,154300,3175112800,22650,22650,22650,22650,0
20230907,154200,3175112800,22650,22650,22650,22650,0
20230907,154100,3175112800,22650,22650,22650,22650,0
20230907,154000,3175112800,22650,22650,22650,22650,0
20230907,153900,3175112800,22650,22650,22650,22650,0
20230907,153800,3175112800,22650,22650,22650,22650,0
20230907,153700,3175112800,22650,22650,22650,22650,0
20230907,153600,3175112800,22650,22650,22650,22650,0
20230907,153500,3175112800,22650,22650,22650,22650,0
20230907,153400,3175112800,22650,22650,22650,22650,0
20230907,153300,3175112800,22650,22650,22650,22650,0
20230907,153200,3175112800,22650,22650,22650,22650,0
20230907,153100,3175112800,22650,22650,22650,22650,0
20230907,153000,3175112800,22650,22650,22650,22650,1037
20230907,152900,3151624750,22700,22700,22700,22700,0
20230907,152800,3151624750,22700,22700,22700,22700,0
20230907,152700,3151624750,22700,22700,22700,22700,0
20230907,152600,3151624750,22700,22700,22700,22700,0
20230907,152500,3151624750,22700,22700,22700,22700,0
20230907,152400,3151624750,22700,22700,22700,22700,0
20230907,152300,3151624750,22700,22700,22700,22700,0
20230907,152200,3151624750,22700,22700,22700,22700,0
20230907,152100,3151624750,22700,22700,22700,22700,0
20230907,152000,3151624750,22700,22700,22700,22700,0
20230907,151900,3151624750,22700,22600,22700,22550,297
20230907,151800,3144905050,22600,22600,22600,22550,36
20230907,151700,3144091950,22600,22600,22650,22550,1549
20230907,151600,3109038850,22650,22650,22650,22600,207
20230907,151500,3104351300,22650,22600,22650,22600,37
20230907,151400,3103513350,22600,22650,22650,22600,297
20230907,151300,3096800100,22600,22600,22650,22550,405
20230907,151200,3087652750,22600,22550,22600,22550,401
20230907,151100,3078593750,22600,22550,22600,22550,41
20230907,151000,3077667200,22550,22600,22600,22550,345
20230907,150900,3069874550,22600,22550,22600,22550,110
20230907,150800,3067389050,22550,22550,22550,22500,1093
20230907,150700,3042747850,22550,22550,22550,22500,197
20230907,150600,3038309650,22500,22550,22550,22500,203
20230907,150500,3033734500,22500,22550,22550,22500,113
20230907,150400,3031191000,22500,22500,22550,22500,96
20230907,150300,3029028500,22500,22550,22550,22500,167
20230907,150200,3025269950,22550,22550,22550,22550,161
20230907,150100,3021639400,22550,22550,22550,22500,172
20230907,150000,3017768400,22550,22500,22550,22500,337
20230907,145900,3010169100,22500,22500,22500,22500,175
20230907,145800,3006231600,22550,22550,22550,22550,114
20230907,145700,3003660900,22550,22550,22550,22550,24
20230907,145600,3003119700,22500,22550,22550,22500,273
20230907,145500,2996976750,22500,22500,22550,22500,269
20230907,145400,2990912350,22500,22550,22550,22500,676
20230907,145300,2975675200,22550,22550,22550,22550,1147
20230907,145200,2949810350,22500,22500,22500,22500,170
20230907,145100,2945985350,22500,22500,22500,22500,6
20230907,145000,2945850350,22500,22550,22550,22500,103
20230907,144900,2943532800,22550,22550,22550,22550,20
20230907,144800,2943081800,22550,22500,22550,22500,105
20230907,144700,2940718550,22500,22550,22550,22500,159
20230907,144600,2937133150,22500,22500,22500,22500,14
20230907,144500,2936818150,22500,22550,22550,22500,92
20230907,144400,2934747850,22550,22500,22550,22500,246
20230907,144300,2929210550,22500,22550,22550,22500,344
20230907,144200,2921469700,22550,22550,22600,22550,703
20230907,144100,2905616800,22550,22600,22600,22500,652
20230907,144000,2890928750,22550,22550,22600,22550,770
20230907,143900,2873562700,22550,22500,22550,22500,1656
20230907,143800,2836226750,22550,22550,22550,22550,256
20230907,143700,2830453950,22550,22550,22550,22550,475
20230907,143600,2819742700,22500,22500,22500,22500,85
20230907,143500,2817830200,22500,22500,22500,22500,1
20230907,143400,2817807700,22550,22550,22550,22500,126
20230907,143300,2814971300,22550,22550,22550,22550,23
20230907,143200,2814452650,22550,22550,22550,22500,570
20230907,143100,2801621550,22550,22550,22550,22500,387
20230907,143000,2792903750,22550,22550,22550,22500,89
20230907,142900,2790901150,22500,22550,22550,22500,90
20230907,142800,2788871850,22550,22500,22550,22500,302
20230907,142700,2782067300,22550,22550,22550,22500,152
20230907,142600,2778646650,22500,22550,22550,22500,234
20230907,142500,2773371300,22500,22500,22500,22500,114
20230907,142400,2770806300,22500,22500,22500,22500,0
20230907,142300,2770806300,22500,22500,22550,22500,122
20230907,142200,2768060800,22500,22550,22550,22500,121
20230907,142100,2765338200,22500,22500,22500,22500,235
20230907,142000,2760050700,22550,22500,22550,22500,40
20230907,141900,2759150650,22500,22550,22550,22500,506
20230907,141800,2747746150,22500,22500,22500,22500,51
20230907,141700,2746598650,22500,22550,22550,22500,773
20230907,141600,2729204150,22550,22600,22600,22550,84
20230907,141500,2727309450,22550,22550,22550,22550,26
20230907,141400,2726723150,22550,22550,22550,22550,102
20230907,141300,2724423050,22550,22550,22550,22550,355
20230907,141200,2716417800,22550,22550,22550,22550,46
20230907,141100,2715380500,22550,22550,22550,22500,106
20230907,141000,2712990250,22550,22500,22550,22500,604
20230907,140900,2699377300,22550,22550,22550,22550,18
20230907,140800,2698971400,22550,22550,22550,22550,69
20230907,140700,2697415450,22550,22550,22550,22550,14
20230907,140600,2697099750,22600,22500,22600,22500,889
20230907,140500,2677057750,22500,22550,22550,22500,154
20230907,140400,2673592650,22550,22500,22550,22500,13
20230907,140300,2673299900,22500,22550,22550,22500,383
20230907,140200,2664679900,22500,22550,22550,22500,1029
20230907,140100,2641525200,22550,22500,22550,22500,169
20230907,140000,2637719650,22550,22500,22550,22500,41
20230907,135900,2636796850,22500,22500,22550,22500,132
20230907,135800,2633826150,22550,22550,22550,22500,123
20230907,135700,2631053600,22550,22550,22550,22550,9
20230907,135600,2630850650,22550,22550,22550,22500,294
20230907,135500,2624221400,22500,22500,22550,22500,282
20230907,135400,2617872700,22550,22550,22550,22500,263
20230907,135300,2611946850,22500,22550,22550,22500,120
20230907,135200,2609241950,22500,22600,22600,22500,1332
20230907,135100,2579256150,22550,22550,22550,22550,16
20230907,135000,2578895350,22550,22550,22550,22550,144
20230907,134900,2575648150,22550,22550,22550,22500,100
20230907,134800,2573393800,22550,22600,22600,22550,333
20230907,134700,2565884150,22550,22550,22550,22550,235
20230907,134600,2560584900,22550,22550,22550,22550,36
20230907,134500,2559773100,22550,22550,22550,22500,9517
20230907,134400,2345412250,22550,22600,22600,22550,66
20230907,134300,2343921900,22600,22600,22650,22600,533
20230907,134200,2331871100,22600,22650,22650,22600,1856
20230907,134100,2289918000,22650,22650,22700,22650,222
20230907,134000,2284889450,22650,22600,22650,22600,264
20230907,133900,2278910950,22600,22600,22600,22600,134
20230907,133800,2275882550,22650,22600,22650,22600,53
20230907,133700,2274682550,22650,22650,22650,22600,43
20230907,133600,2273710150,22600,22600,22600,22600,121
20230907,133500,2270975550,22650,22600,22650,22600,20
20230907,133400,2270522600,22650,22650,22700,22650,1008
20230907,133300,2247691350,22650,22700,22700,22650,93
20230907,133200,2245581350,22650,22650,22700,22650,78
20230907,133100,2243813450,22650,22650,22700,22650,53
20230907,133000,2242611900,22650,22650,22700,22650,281
20230907,132900,2236239200,22700,22650,22700,22650,79
20230907,132800,2234446850,22700,22650,22700,22650,48
20230907,132700,2233358400,22650,22650,22700,22650,117
20230907,132600,2230708300,22650,22650,22650,22650,11
20230907,132500,2230459150,22650,22650,22650,22650,107
20230907,132400,2228035600,22650,22650,22650,22650,24
20230907,132300,2227492000,22700,22650,22700,22650,130
20230907,132200,2224547400,22650,22700,22700,22650,140
20230907,132100,2221370600,22650,22650,22650,22650,279
20230907,132000,2215051250,22650,22650,22650,22650,9
20230907,131900,2214847400,22650,22650,22650,22650,131
20230907,131800,2211880250,22650,22700,22750,22650,88
20230907,131700,2209881050,22650,22650,22650,22650,55
20230907,131600,2208635300,22650,22700,22700,22650,118
20230907,131500,2205961950,22700,22750,22750,22700,69
20230907,131400,2204395600,22700,22750,22750,22700,186
20230907,131300,2200172300,22700,22700,22700,22700,376
20230907,131200,2191637100,22700,22650,22700,22650,161
20230907,131100,2187987800,22700,22650,22700,22650,17
20230907,131000,2187602500,22650,22650,22700,22650,157
20230907,130900,2184044000,22700,22650,22700,22650,61
20230907,130800,2182659950,22700,22650,22700,22650,41
20230907,130700,2181731250,22650,22650,22650,22650,95
20230907,130600,2179579500,22650,22650,22650,22650,15
20230907,130500,2179239750,22650,22700,22700,22650,131
20230907,130400,2176271250,22700,22700,22750,22700,117
20230907,130300,2173615100,22750,22650,22750,22650,1633
20230907,130200,2136512600,22650,22650,22650,22650,1
20230907,130100,2136489950,22700,22650,22700,22650,121
20230907,130000,2133748850,22700,22700,22700,22650,15
20230907,125900,2133409000,22700,22650,22700,22650,92
20230907,125800,2131324650,22650,22650,22700,22650,1019
20230907,125700,2108217750,22650,22650,22650,22650,1030
20230907,125600,2084888250,22650,22650,22650,22650,80
20230907,125500,2083076250,22650,22700,22700,22650,51
20230907,125400,2081919150,22650,22700,22700,22650,120
20230907,125300,2079200900,22700,22650,22700,22650,51
20230907,125200,2078045700,22650,22700,22700,22650,256
20230907,125100,2072241050,22650,22700,22700,22650,19
20230907,125000,2071810350,22650,22600,22650,22600,325
20230907,124900,2064453350,22600,22600,22600,22600,486
20230907,124800,2053469750,22600,22600,22650,22600,74
20230907,124700,2051796850,22600,22600,22600,22600,94
20230907,124600,2049672450,22600,22600,22650,22600,34
20230907,124500,2048903050,22600,22600,22600,22600,148
20230907,124400,2045558250,22600,22600,22600,22600,13
20230907,124300,2045264450,22600,22600,22650,22600,107
20230907,124200,2042845300,22600,22600,22600,22600,64
20230907,124100,2041398900,22650,22650,22650,22650,96
20230907,124000,2039224500,22650,22650,22650,22650,15
20230907,123900,2038884750,22600,22650,22650,22600,223
20230907,123800,2033834400,22600,22600,22650,22600,256
20230907,123700,2028048450,22650,22650,22650,22600,180
20230907,123600,2023976450,22650,22650,22700,22650,103
20230907,123500,2021643400,22650,22600,22650,22600,72
20230907,123400,2020013250,22650,22600,22650,22600,139
20230907,123300,2016869450,22650,22600,22650,22600,92
20230907,123200,2014786250,22650,22600,22650,22600,209
20230907,123100,2010057850,22650,22650,22650,22650,68
20230907,123000,2008517650,22600,22600,22600,22600,133
20230907,122900,2005511850,22600,22600,22600,22600,311
20230907,122800,1998483250,22650,22650,22650,22650,224
20230907,122700,1993409650,22650,22650,22650,22650,89
20230907,122600,1991393800,22650,22650,22700,22600,160
20230907,122500,1987768050,22650,22650,22650,22650,352
20230907,122400,1979795250,22600,22650,22650,22600,29
20230907,122300,1979139050,22650,22600,22650,22600,133
20230907,122200,1976132200,22650,22600,22650,22600,144
20230907,122100,1972872300,22600,22600,22600,22550,437
20230907,122000,1963000650,22600,22600,22600,22550,88
20230907,121900,1961012450,22550,22550,22550,22550,10
20230907,121800,1960786950,22550,22600,22600,22550,156
20230907,121700,1957269000,22550,22550,22550,22550,553
20230907,121600,1944798850,22600,22600,22600,22550,233
20230907,121500,1939539750,22550,22550,22550,22550,12
20230907,121400,1939269150,22550,22550,22550,22550,118
20230907,121300,1936608250,22550,22550,22550,22550,0
20230907,121200,1936608250,22550,22550,22600,22550,111
20230907,121100,1934104950,22550,22550,22600,22550,41
20230907,121000,1933179450,22600,22550,22600,22500,3422
20230907,120900,1856100450,22550,22600,22600,22550,453
20230907,120800,1845883450,22550,22550,22600,22550,48
20230907,120700,1844800300,22600,22550,22600,22550,378
20230907,120600,1836276200,22550,22500,22550,22500,250
20230907,120500,1830642350,22550,22600,22600,22500,319
20230907,120400,1823453900,22600,22600,22600,22550,1581
20230907,120300,1787792300,22550,22550,22600,22550,1631
20230907,120200,1751010500,22550,22550,22550,22550,33
20230907,120100,1750266350,22550,22600,22600,22550,128
20230907,120000,1747378600,22600,22550,22600,22550,443
20230907,115900,1737388650,22600,22600,22600,22600,3363
20230907,115800,1661384850,22600,22650,22650,22600,503
20230907,115700,1650007000,22600,22650,22650,22600,16
20230907,115600,1649645300,22600,22650,22650,22600,152
20230907,115500,1646208150,22650,22600,22650,22600,21
20230907,115400,1645732550,22600,22650,22650,22600,119
20230907,115300,1643042050,22600,22600,22650,22600,24
20230907,115200,1642499150,22600,22600,22600,22600,103
20230907,115100,1640171350,22600,22650,22650,22600,18
20230907,115000,1639764250,22650,22600,22700,22600,335
20230907,114900,1632187000,22650,22600,22650,22600,350
20230907,114800,1624259550,22600,22650,22650,22600,19
20230907,114700,1623829800,22600,22600,22600,22600,97
20230907,114600,1621637600,22600,22600,22600,22600,214
20230907,114500,1616801200,22600,22650,22650,22600,107
20230907,114400,1614381650,22600,22650,22650,22600,37
20230907,114300,1613544200,22600,22600,22650,22600,93
20230907,114200,1611442250,22650,22650,22650,22650,935
20230907,114100,1590264500,22650,22650,22650,22650,120
20230907,114000,1587546500,22650,22650,22650,22650,812
20230907,113900,1569154700,22650,22650,22650,22650,45
20230907,113800,1568135450,22650,22650,22650,22650,122
20230907,113700,1565372150,22650,22650,22700,22650,24
20230907,113600,1564828050,22650,22650,22700,22650,175
20230907,113500,1560863700,22650,22700,22700,22650,121
20230907,113400,1558117650,22700,22700,22700,22700,116
20230907,113300,1555484450,22700,22700,22700,22700,1
20230907,113200,1555461750,22700,22750,22750,22700,14
20230907,113100,1555143850,22700,22700,22700,22700,63
20230907,113000,1553713750,22700,22700,22700,22700,50
20230907,112900,1552578750,22700,22700,22750,22700,847
20230907,112800,1533351800,22700,22650,22700,22650,178
20230907,112700,1529317300,22700,22700,22700,22700,7
20230907,112600,1529158400,22700,22700,22700,22650,170
20230907,112500,1525300150,22650,22650,22650,22650,13
20230907,112400,1525005700,22650,22700,22700,22650,11
20230907,112300,1524756500,22650,22700,22700,22650,16
20230907,112200,1524393950,22650,22700,22700,22650,67
20230907,112100,1522876300,22700,22700,22700,22650,14
20230907,112000,1522558550,22700,22700,22700,22650,41
20230907,111900,1521628500,22700,22700,22700,22650,1663
20230907,111800,1483928850,22700,22700,22700,22700,339
20230907,111700,1476233550,22700,22700,22700,22700,63
20230907,111600,1474803450,22700,22700,22700,22700,13
20230907,111500,1474508350,22700,22750,22750,22700,110
20230907,111400,1472010850,22700,22750,22750,22700,918
20230907,111300,1451152000,22700,22700,22700,22700,406
20230907,111200,1441935800,22750,22750,22750,22700,2130
20230907,111100,1393512200,22750,22800,22800,22750,28
20230907,111000,1392874400,22750,22750,22750,22750,14
20230907,110900,1392555900,22750,22750,22750,22700,389
20230907,110800,1383706900,22750,22750,22750,22700,418
20230907,110700,1374198050,22700,22700,22700,22700,63
20230907,110600,1372767950,22700,22750,22750,22700,2213
20230907,110500,1322432700,22750,22750,22750,22750,14
20230907,110400,1322114200,22750,22800,22800,22750,62
20230907,110300,1320701200,22800,22800,22800,22800,611
20230907,110200,1306770400,22800,22750,22800,22750,812
20230907,110100,1288256850,22750,22800,22800,22750,1660
20230907,110000,1250490800,22750,22750,22750,22750,70
20230907,105900,1248898300,22750,22800,22800,22750,959
20230907,105800,1227034350,22800,22800,22850,22800,1762
20230907,105700,1186859650,22800,22800,22800,22800,6
20230907,105600,1186722850,22850,22800,22850,22800,16
20230907,105500,1186357900,22850,22850,22850,22800,67
20230907,105400,1184830100,22850,22850,22850,22850,100
20230907,105300,1182545100,22800,22800,22800,22800,13
20230907,105200,1182248700,22850,22850,22850,22800,17
20230907,105100,1181861000,22850,22800,22850,22800,49
20230907,105000,1180741400,22800,22800,22850,22800,265
20230907,104900,1174697400,22800,22800,22850,22800,314
20230907,104800,1167538150,22800,22800,22800,22800,117
20230907,104700,1164870550,22850,22850,22850,22850,50
20230907,104600,1163728050,22850,22850,22850,22800,51
20230907,104500,1162564050,22850,22800,22850,22800,17
20230907,104400,1162176250,22850,22850,22850,22800,47
20230907,104300,1161104150,22850,22800,22850,22800,65
20230907,104200,1159619600,22850,22800,22850,22800,14
20230907,104100,1159300350,22850,22800,22850,22800,304
20230907,104000,1152354050,22800,22800,22800,22800,109
20230907,103900,1149868850,22800,22800,22800,22800,48
20230907,103800,1148774450,22850,22800,22850,22800,12
20230907,103700,1148500300,22800,22850,22850,22800,14
20230907,103600,1148181000,22800,22850,22850,22800,43
20230907,103500,1147199200,22850,22850,22850,22850,3
20230907,103400,1147130650,22800,22800,22850,22800,233
20230907,103300,1141814750,22800,22800,22800,22800,14
20230907,103200,1141495550,22800,22850,22850,22800,2
20230907,103100,1141449900,22800,22800,22800,22800,14
20230907,103000,1141130700,22800,22800,22800,22800,13
20230907,102900,1140834300,22850,22850,22850,22850,17
20230907,102800,1140445850,22800,22800,22850,22800,44
20230907,102700,1139441150,22800,22800,22800,22800,13
20230907,102600,1139144750,22850,22850,22850,22850,52
20230907,102500,1137956550,22800,22850,22850,22800,534
20230907,102400,1125779750,22800,22800,22800,22800,50
20230907,102300,1124639750,22800,22850,22850,22800,512
20230907,102200,1112957350,22850,22850,22850,22850,144
20230907,102100,1109666950,22800,22850,22900,22800,1312
20230907,102000,1079728050,22850,22900,22900,22850,142
20230907,101900,1076477500,22900,22900,22900,22900,75
20230907,101800,1074760000,22900,22900,22900,22850,249
20230907,101700,1069058550,22900,22900,22900,22900,21
20230907,101600,1068577650,22850,22850,22850,22800,480
20230907,101500,1057610350,22850,22800,22850,22800,1000
20230907,101400,1034790850,22800,22800,22800,22750,76
20230907,101300,1033058200,22800,22800,22850,22800,794
20230907,101200,1014948100,22850,22850,22850,22800,477
20230907,101100,1004071850,22850,22800,22850,22800,54
20230907,101000,1002838150,22800,22800,22800,22800,16
20230907,100900,1002473350,22800,22800,22800,22800,12
20230907,100800,1002199750,22800,22850,22850,22800,132
20230907,100700,999186350,22850,22800,22850,22800,227
20230907,100600,994010700,22800,22800,22800,22800,60
20230907,100500,992642700,22800,22850,22850,22800,757
20230907,100400,975373150,22900,22850,22900,22850,15
20230907,100300,975030350,22850,22900,22950,22850,1099
20230907,100200,949830650,22900,22850,22900,22850,445
20230907,100100,939662000,22800,22850,22850,22800,508
20230907,100000,928073350,22850,22900,22900,22850,47
20230907,095900,926998650,22850,22800,22850,22800,596
20230907,095800,913380600,22800,22950,22950,22700,5132
20230907,095700,796536250,22950,22900,22950,22850,152
20230907,095600,793054650,22850,22900,22950,22850,202
20230907,095500,788433500,22850,22900,22900,22850,117
20230907,095400,785756850,22900,22850,22900,22800,66
20230907,095300,784248300,22850,22850,22900,22800,274
20230907,095200,777988000,22850,22900,23000,22800,1720
20230907,095100,738711400,22850,23000,23000,22850,516
20230907,095000,726889650,22950,22900,22950,22900,275
20230907,094900,720584500,22900,22850,22950,22850,720
20230907,094800,704099050,22900,22900,22900,22900,213
20230907,094700,699221350,22900,22850,22950,22850,434
20230907,094600,689275150,22900,23000,23000,22700,10920
20230907,094500,440193250,23000,23050,23050,23000,667
20230907,094400,424851900,23050,23000,23050,23000,61
20230907,094300,423446450,23000,23100,23100,23000,5267
20230907,094200,302233350,23100,23150,23150,23050,1943
20230907,094100,257350000,23150,23100,23150,23100,342
20230907,094000,249433300,23100,23100,23100,23100,115
20230907,093900,246776800,23100,23150,23150,23100,180
20230907,093800,242615450,23150,23200,23200,23150,13
20230907,093700,242314450,23200,23150,23200,23150,53
20230907,093600,241087250,23150,23150,23150,23100,340
20230907,093500,233222350,23150,23100,23150,23100,171
20230907,093400,229264550,23150,23150,23150,23100,65
20230907,093300,227759850,23100,23150,23150,23100,19
20230907,093200,227320650,23150,23150,23150,23100,27
20230907,093100,226696200,23150,23150,23150,23100,580
20230907,093000,213294300,23150,23150,23150,23150,138
20230907,092900,210099600,23150,23150,23150,23150,57
20230907,092800,208780050,23150,23150,23150,23100,219
20230907,092700,203710300,23150,23150,23150,23100,996
20230907,092600,180653950,23150,23200,23200,23150,839
20230907,092500,161192450,23200,23200,23200,23200,11
20230907,092400,160937250,23200,23250,23250,23200,339
20230907,092300,153061250,23250,23250,23250,23200,74
20230907,092200,151341400,23250,23250,23250,23200,397
20230907,092100,142111200,23200,23200,23200,23200,36
20230907,092000,141276000,23200,23200,23200,23150,433
20230907,091900,131234700,23150,23150,23200,23150,104
20230907,091800,128825700,23200,23200,23200,23150,89
20230907,091700,126762600,23150,23150,23200,23150,257
20230907,091600,120810950,23150,23150,23150,23150,357
20230907,091500,112546400,23150,23150,23200,23150,44
20230907,091400,111527700,23150,23200,23200,23150,360
20230907,091300,103179050,23200,23250,23250,23200,1496
20230907,091200,68415600,23250,23300,23300,23250,360
20230907,091100,60028250,23300,23250,23300,23250,119
20230907,091000,57256150,23300,23250,23300,23250,102
20230907,090900,54879650,23250,23300,23350,23250,217
20230907,090800,49824150,23300,23300,23300,23250,254
20230907,090700,43911550,23300,23300,23300,23250,303
20230907,090600,36855150,23250,23250,23250,23250,13
20230907,090500,36552900,23250,23300,23300,23250,161
20230907,090400,32807700,23300,23300,23300,23300,2
20230907,090300,32761100,23250,23300,23300,23250,33
20230907,090200,31992800,23300,23300,23350,23250,512
20230907,090100,20071250,23300,23250,23300,23250,112
20230907,090000,17462200,23300,23250,23300,23250,751