stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204600,1888310100,26600,26600,26600,26600,539
20230901,204500,1888310100,26600,26600,26600,26600,0
20230901,204400,1888310100,26600,26600,26600,26600,0
20230901,204300,1888310100,26600,26600,26600,26600,0
20230901,204200,1888310100,26600,26600,26600,26600,0
20230901,204100,1888310100,26600,26600,26600,26600,0
20230901,204000,1888310100,26600,26600,26600,26600,0
20230901,203900,1888310100,26600,26600,26600,26600,0
20230901,203800,1888310100,26600,26600,26600,26600,0
20230901,203700,1888310100,26600,26600,26600,26600,0
20230901,203600,1888310100,26600,26600,26600,26600,0
20230901,203500,1888310100,26600,26600,26600,26600,0
20230901,203400,1888310100,26600,26600,26600,26600,0
20230901,203300,1888310100,26600,26600,26600,26600,0
20230901,203200,1888310100,26600,26600,26600,26600,0
20230901,203100,1888310100,26600,26600,26600,26600,0
20230901,203000,1888310100,26600,26600,26600,26600,0
20230901,202900,1888310100,26600,26600,26600,26600,0
20230901,202800,1888310100,26600,26600,26600,26600,0
20230901,202700,1888310100,26600,26600,26600,26600,0
20230901,202600,1888310100,26600,26600,26600,26600,0
20230901,202500,1888310100,26600,26600,26600,26600,0
20230901,202400,1888310100,26600,26600,26600,26600,0
20230901,202300,1888310100,26600,26600,26600,26600,0
20230901,202200,1888310100,26600,26600,26600,26600,0
20230901,202100,1888310100,26600,26600,26600,26600,0
20230901,202000,1888310100,26600,26600,26600,26600,0
20230901,201900,1888310100,26600,26600,26600,26600,0
20230901,201800,1888310100,26600,26600,26600,26600,0
20230901,201700,1888310100,26600,26600,26600,26600,0
20230901,201600,1888310100,26600,26600,26600,26600,539
20230901,201500,1888310100,26600,26600,26600,26600,0
20230901,201400,1888310100,26600,26600,26600,26600,0
20230901,201300,1888310100,26600,26600,26600,26600,0
20230901,201200,1888310100,26600,26600,26600,26600,0
20230901,201100,1888310100,26600,26600,26600,26600,0
20230901,201000,1888310100,26600,26600,26600,26600,0
20230901,200900,1888310100,26600,26600,26600,26600,0
20230901,200800,1888310100,26600,26600,26600,26600,0
20230901,200700,1888310100,26600,26600,26600,26600,0
20230901,200600,1888310100,26600,26600,26600,26600,0
20230901,200500,1888310100,26600,26600,26600,26600,0
20230901,200400,1888310100,26600,26600,26600,26600,0
20230901,200300,1888310100,26600,26600,26600,26600,0
20230901,200200,1888310100,26600,26600,26600,26600,0
20230901,200100,1888310100,26600,26600,26600,26600,0
20230901,200000,1888310100,26600,26600,26600,26600,0
20230901,195900,1888310100,26600,26600,26600,26600,0
20230901,195800,1888310100,26600,26600,26600,26600,0
20230901,195700,1888310100,26600,26600,26600,26600,0
20230901,195600,1888310100,26600,26600,26600,26600,0
20230901,195500,1888310100,26600,26600,26600,26600,0
20230901,195400,1888310100,26600,26600,26600,26600,0
20230901,195300,1888310100,26600,26600,26600,26600,0
20230901,195200,1888310100,26600,26600,26600,26600,0
20230901,195100,1888310100,26600,26600,26600,26600,0
20230901,195000,1888310100,26600,26600,26600,26600,0
20230901,194900,1888310100,26600,26600,26600,26600,0
20230901,194800,1888310100,26600,26600,26600,26600,0
20230901,194700,1888310100,26600,26600,26600,26600,0
20230901,194600,1888310100,26600,26600,26600,26600,539
20230901,194500,1888310100,26600,26600,26600,26600,0
20230901,194400,1888310100,26600,26600,26600,26600,0
20230901,194300,1888310100,26600,26600,26600,26600,0
20230901,194200,1888310100,26600,26600,26600,26600,0
20230901,194100,1888310100,26600,26600,26600,26600,0
20230901,194000,1888310100,26600,26600,26600,26600,0
20230901,193900,1888310100,26600,26600,26600,26600,0
20230901,193800,1888310100,26600,26600,26600,26600,0
20230901,193700,1888310100,26600,26600,26600,26600,0
20230901,193600,1888310100,26600,26600,26600,26600,0
20230901,193500,1888310100,26600,26600,26600,26600,0
20230901,193400,1888310100,26600,26600,26600,26600,0
20230901,193300,1888310100,26600,26600,26600,26600,0
20230901,193200,1888310100,26600,26600,26600,26600,0
20230901,193100,1888310100,26600,26600,26600,26600,0
20230901,193000,1888310100,26600,26600,26600,26600,0
20230901,192900,1888310100,26600,26600,26600,26600,0
20230901,192800,1888310100,26600,26600,26600,26600,0
20230901,192700,1888310100,26600,26600,26600,26600,0
20230901,192600,1888310100,26600,26600,26600,26600,0
20230901,192500,1888310100,26600,26600,26600,26600,0
20230901,192400,1888310100,26600,26600,26600,26600,0
20230901,192300,1888310100,26600,26600,26600,26600,0
20230901,192200,1888310100,26600,26600,26600,26600,0
20230901,192100,1888310100,26600,26600,26600,26600,0
20230901,192000,1888310100,26600,26600,26600,26600,0
20230901,191900,1888310100,26600,26600,26600,26600,0
20230901,191800,1888310100,26600,26600,26600,26600,0
20230901,191700,1888310100,26600,26600,26600,26600,0
20230901,191600,1888310100,26600,26600,26600,26600,539
20230901,191500,1888310100,26600,26600,26600,26600,0
20230901,191400,1888310100,26600,26600,26600,26600,0
20230901,191300,1888310100,26600,26600,26600,26600,0
20230901,191200,1888310100,26600,26600,26600,26600,0
20230901,191100,1888310100,26600,26600,26600,26600,0
20230901,191000,1888310100,26600,26600,26600,26600,0
20230901,190900,1888310100,26600,26600,26600,26600,0
20230901,190800,1888310100,26600,26600,26600,26600,0
20230901,190700,1888310100,26600,26600,26600,26600,0
20230901,190600,1888310100,26600,26600,26600,26600,0
20230901,190500,1888310100,26600,26600,26600,26600,0
20230901,190400,1888310100,26600,26600,26600,26600,0
20230901,190300,1888310100,26600,26600,26600,26600,0
20230901,190200,1888310100,26600,26600,26600,26600,0
20230901,190100,1888310100,26600,26600,26600,26600,0
20230901,190000,1888310100,26600,26600,26600,26600,0
20230901,185900,1888310100,26600,26600,26600,26600,0
20230901,185800,1888310100,26600,26600,26600,26600,0
20230901,185700,1888310100,26600,26600,26600,26600,0
20230901,185600,1888310100,26600,26600,26600,26600,0
20230901,185500,1888310100,26600,26600,26600,26600,0
20230901,185400,1888310100,26600,26600,26600,26600,0
20230901,185300,1888310100,26600,26600,26600,26600,0
20230901,185200,1888310100,26600,26600,26600,26600,0
20230901,185100,1888310100,26600,26600,26600,26600,0
20230901,185000,1888310100,26600,26600,26600,26600,0
20230901,184900,1888310100,26600,26600,26600,26600,0
20230901,184800,1888310100,26600,26600,26600,26600,0
20230901,184700,1888310100,26600,26600,26600,26600,0
20230901,184600,1888310100,26600,26600,26600,26600,539
20230901,184500,1888310100,26600,26600,26600,26600,0
20230901,184400,1888310100,26600,26600,26600,26600,0
20230901,184300,1888310100,26600,26600,26600,26600,0
20230901,184200,1888310100,26600,26600,26600,26600,0
20230901,184100,1888310100,26600,26600,26600,26600,0
20230901,184000,1888310100,26600,26600,26600,26600,0
20230901,183900,1888310100,26600,26600,26600,26600,0
20230901,183800,1888310100,26600,26600,26600,26600,0
20230901,183700,1888310100,26600,26600,26600,26600,0
20230901,183600,1888310100,26600,26600,26600,26600,0
20230901,183500,1888310100,26600,26600,26600,26600,0
20230901,183400,1888310100,26600,26600,26600,26600,0
20230901,183300,1888310100,26600,26600,26600,26600,0
20230901,183200,1888310100,26600,26600,26600,26600,0
20230901,183100,1888310100,26600,26600,26600,26600,0
20230901,183000,1888310100,26600,26600,26600,26600,0
20230901,182900,1888310100,26600,26600,26600,26600,0
20230901,182800,1888310100,26600,26600,26600,26600,0
20230901,182700,1888310100,26600,26600,26600,26600,0
20230901,182600,1888310100,26600,26600,26600,26600,0
20230901,182500,1888310100,26600,26600,26600,26600,0
20230901,182400,1888310100,26600,26600,26600,26600,0
20230901,182300,1888310100,26600,26600,26600,26600,0
20230901,182200,1888310100,26600,26600,26600,26600,0
20230901,182100,1888310100,26600,26600,26600,26600,0
20230901,182000,1888310100,26600,26600,26600,26600,0
20230901,181900,1888310100,26600,26600,26600,26600,0
20230901,181800,1888310100,26600,26600,26600,26600,0
20230901,181700,1888310100,26600,26600,26600,26600,0
20230901,181600,1888310100,26600,26600,26600,26600,539
20230901,181500,1888310100,26600,26600,26600,26600,0
20230901,181400,1888310100,26600,26600,26600,26600,0
20230901,181300,1888310100,26600,26600,26600,26600,0
20230901,181200,1888310100,26600,26600,26600,26600,0
20230901,181100,1888310100,26600,26600,26600,26600,0
20230901,181000,1888310100,26600,26600,26600,26600,0
20230901,180900,1888310100,26600,26600,26600,26600,0
20230901,180800,1888310100,26600,26600,26600,26600,0
20230901,180700,1888310100,26600,26600,26600,26600,0
20230901,180600,1888310100,26600,26600,26600,26600,0
20230901,180500,1888310100,26600,26600,26600,26600,0
20230901,180400,1888310100,26600,26600,26600,26600,0
20230901,180300,1888310100,26600,26600,26600,26600,0
20230901,180200,1888310100,26600,26600,26600,26600,0
20230901,180100,1888310100,26600,26600,26600,26600,0
20230901,180000,1888310100,26600,26600,26600,26600,0
20230901,175900,1888310100,26600,26600,26600,26600,0
20230901,175800,1888310100,26600,26600,26600,26600,0
20230901,175700,1888310100,26600,26600,26600,26600,0
20230901,175600,1888310100,26600,26600,26600,26600,0
20230901,175500,1888310100,26600,26600,26600,26600,0
20230901,175400,1888310100,26600,26600,26600,26600,0
20230901,175300,1888310100,26600,26600,26600,26600,0
20230901,175200,1888310100,26600,26600,26600,26600,0
20230901,175100,1888310100,26600,26600,26600,26600,0
20230901,175000,1888310100,26600,26600,26600,26600,0
20230901,174900,1888310100,26600,26600,26600,26600,0
20230901,174800,1888310100,26600,26600,26600,26600,0
20230901,174700,1888310100,26600,26600,26600,26600,0
20230901,174600,1888310100,26600,26600,26600,26600,539
20230901,174500,1888310100,26600,26600,26600,26600,0
20230901,174400,1888310100,26600,26600,26600,26600,0
20230901,174300,1888310100,26600,26600,26600,26600,0
20230901,174200,1888310100,26600,26600,26600,26600,0
20230901,174100,1888310100,26600,26600,26600,26600,0
20230901,174000,1888310100,26600,26600,26600,26600,0
20230901,173900,1888310100,26600,26600,26600,26600,0
20230901,173800,1888310100,26600,26600,26600,26600,0
20230901,173700,1888310100,26600,26600,26600,26600,0
20230901,173600,1888310100,26600,26600,26600,26600,0
20230901,173500,1888310100,26600,26600,26600,26600,0
20230901,173400,1888310100,26600,26600,26600,26600,0
20230901,173300,1888310100,26600,26600,26600,26600,0
20230901,173200,1888310100,26600,26600,26600,26600,0
20230901,173100,1888310100,26600,26600,26600,26600,0
20230901,173000,1888310100,26600,26600,26600,26600,0
20230901,172900,1888310100,26600,26600,26600,26600,0
20230901,172800,1888310100,26600,26600,26600,26600,0
20230901,172700,1888310100,26600,26600,26600,26600,0
20230901,172600,1888310100,26600,26600,26600,26600,0
20230901,172500,1888310100,26600,26600,26600,26600,0
20230901,172400,1888310100,26600,26600,26600,26600,0
20230901,172300,1888310100,26600,26600,26600,26600,0
20230901,172200,1888310100,26600,26600,26600,26600,0
20230901,172100,1888310100,26600,26600,26600,26600,0
20230901,172000,1888310100,26600,26600,26600,26600,0
20230901,171900,1888310100,26600,26600,26600,26600,0
20230901,171800,1888310100,26600,26600,26600,26600,0
20230901,171700,1888310100,26600,26600,26600,26600,0
20230901,171600,1888310100,26600,26600,26600,26600,539
20230901,171500,1888310100,26600,26600,26600,26600,0
20230901,171400,1888310100,26600,26600,26600,26600,0
20230901,171300,1888310100,26600,26600,26600,26600,0
20230901,171200,1888310100,26600,26600,26600,26600,0
20230901,171100,1888310100,26600,26600,26600,26600,0
20230901,171000,1888310100,26600,26600,26600,26600,0
20230901,170900,1888310100,26600,26600,26600,26600,0
20230901,170800,1888310100,26600,26600,26600,26600,0
20230901,170700,1888310100,26600,26600,26600,26600,0
20230901,170600,1888310100,26600,26600,26600,26600,0
20230901,170500,1888310100,26600,26600,26600,26600,0
20230901,170400,1888310100,26600,26600,26600,26600,0
20230901,170300,1888310100,26600,26600,26600,26600,0
20230901,170200,1888310100,26600,26600,26600,26600,0
20230901,170100,1888310100,26600,26600,26600,26600,0
20230901,170000,1888310100,26600,26600,26600,26600,0
20230901,165900,1888310100,26600,26600,26600,26600,0
20230901,165800,1888310100,26600,26600,26600,26600,0
20230901,165700,1888310100,26600,26600,26600,26600,0
20230901,165600,1888310100,26600,26600,26600,26600,0
20230901,165500,1888310100,26600,26600,26600,26600,0
20230901,165400,1888310100,26600,26600,26600,26600,0
20230901,165300,1888310100,26600,26600,26600,26600,0
20230901,165200,1888310100,26600,26600,26600,26600,0
20230901,165100,1888310100,26600,26600,26600,26600,0
20230901,165000,1888310100,26600,26600,26600,26600,0
20230901,164900,1888310100,26600,26600,26600,26600,0
20230901,164800,1888310100,26600,26600,26600,26600,0
20230901,164700,1888310100,26600,26600,26600,26600,0
20230901,164600,1888310100,26600,26600,26600,26600,539
20230901,164500,1888310100,26600,26600,26600,26600,0
20230901,164400,1888310100,26600,26600,26600,26600,0
20230901,164300,1888310100,26600,26600,26600,26600,0
20230901,164200,1888310100,26600,26600,26600,26600,0
20230901,164100,1888310100,26600,26600,26600,26600,0
20230901,164000,1888310100,26600,26600,26600,26600,0
20230901,163900,1888310100,26600,26600,26600,26600,0
20230901,163800,1888310100,26600,26600,26600,26600,0
20230901,163700,1888310100,26600,26600,26600,26600,0
20230901,163600,1888310100,26600,26600,26600,26600,0
20230901,163500,1888310100,26600,26600,26600,26600,0
20230901,163400,1888310100,26600,26600,26600,26600,0
20230901,163300,1888310100,26600,26600,26600,26600,0
20230901,163200,1888310100,26600,26600,26600,26600,0
20230901,163100,1888310100,26600,26600,26600,26600,0
20230901,163000,1888310100,26600,26600,26600,26600,0
20230901,162900,1888310100,26600,26600,26600,26600,0
20230901,162800,1888310100,26600,26600,26600,26600,0
20230901,162700,1888310100,26600,26600,26600,26600,0
20230901,162600,1888310100,26600,26600,26600,26600,0
20230901,162500,1888310100,26600,26600,26600,26600,0
20230901,162400,1888310100,26600,26600,26600,26600,0
20230901,162300,1888310100,26600,26600,26600,26600,0
20230901,162200,1888310100,26600,26600,26600,26600,0
20230901,162100,1888310100,26600,26600,26600,26600,0
20230901,162000,1888310100,26600,26600,26600,26600,0
20230901,161900,1888310100,26600,26600,26600,26600,0
20230901,161800,1888310100,26600,26600,26600,26600,0
20230901,161700,1888310100,26600,26600,26600,26600,0
20230901,161600,1888310100,26600,26600,26600,26600,539
20230901,161500,1888310100,26600,26600,26600,26600,0
20230901,161400,1888310100,26600,26600,26600,26600,0
20230901,161300,1888310100,26600,26600,26600,26600,0
20230901,161200,1888310100,26600,26600,26600,26600,0
20230901,161100,1888310100,26600,26600,26600,26600,0
20230901,161000,1888310100,26600,26600,26600,26600,0
20230901,160900,1888310100,26600,26600,26600,26600,0
20230901,160800,1888310100,26600,26600,26600,26600,0
20230901,160700,1888310100,26600,26600,26600,26600,0
20230901,160600,1888310100,26600,26600,26600,26600,0
20230901,160500,1888310100,26600,26600,26600,26600,0
20230901,160400,1888310100,26600,26600,26600,26600,0
20230901,160300,1888310100,26600,26600,26600,26600,0
20230901,160200,1888310100,26600,26600,26600,26600,0
20230901,160100,1888310100,26600,26600,26600,26600,0
20230901,160000,1888310100,26600,26600,26600,26600,0
20230901,155900,1888310100,26600,26600,26600,26600,0
20230901,155800,1888310100,26600,26600,26600,26600,0
20230901,155700,1888310100,26600,26600,26600,26600,0
20230901,155600,1888310100,26600,26600,26600,26600,0
20230901,155500,1888310100,26600,26600,26600,26600,0
20230901,155400,1888310100,26600,26600,26600,26600,0
20230901,155300,1888310100,26600,26600,26600,26600,0
20230901,155200,1888310100,26600,26600,26600,26600,0
20230901,155100,1888310100,26600,26600,26600,26600,0
20230901,155000,1888310100,26600,26600,26600,26600,0
20230901,154900,1888310100,26600,26600,26600,26600,0
20230901,154800,1888310100,26600,26600,26600,26600,0
20230901,154700,1888310100,26600,26600,26600,26600,0
20230901,154600,1888310100,26600,26600,26600,26600,539
20230901,154500,1888310100,26600,26600,26600,26600,0
20230901,154400,1888310100,26600,26600,26600,26600,0
20230901,154300,1888310100,26600,26600,26600,26600,0
20230901,154200,1888310100,26600,26600,26600,26600,0
20230901,154100,1888310100,26600,26600,26600,26600,0
20230901,154000,1888310100,26600,26600,26600,26600,0
20230901,153900,1888310100,26600,26600,26600,26600,0
20230901,153800,1888310100,26600,26600,26600,26600,0
20230901,153700,1888310100,26600,26600,26600,26600,0
20230901,153600,1888310100,26600,26600,26600,26600,0
20230901,153500,1888310100,26600,26600,26600,26600,0
20230901,153400,1888310100,26600,26600,26600,26600,0
20230901,153300,1888310100,26600,26600,26600,26600,0
20230901,153200,1888310100,26600,26600,26600,26600,0
20230901,153100,1888310100,26600,26600,26600,26600,0
20230901,153000,1888310100,26600,26600,26600,26600,539
20230901,152900,1873972700,26600,26600,26600,26600,0
20230901,152800,1873972700,26600,26600,26600,26600,0
20230901,152700,1873972700,26600,26600,26600,26600,0
20230901,152600,1873972700,26600,26600,26600,26600,0
20230901,152500,1873972700,26600,26600,26600,26600,0
20230901,152400,1873972700,26600,26600,26600,26600,0
20230901,152300,1873972700,26600,26600,26600,26600,0
20230901,152200,1873972700,26600,26600,26600,26600,0
20230901,152100,1873972700,26600,26600,26600,26600,0
20230901,152000,1873972700,26600,26600,26600,26600,0
20230901,151900,1873972700,26600,26400,26600,26300,437
20230901,151800,1862460850,26400,26450,26550,26400,78
20230901,151700,1860393650,26500,26500,26500,26500,9
20230901,151600,1860155150,26500,26500,26500,26500,546
20230901,151500,1845686150,26500,26500,26500,26400,49
20230901,151400,1844387950,26500,26500,26500,26400,111
20230901,151300,1841446550,26500,26500,26500,26500,115
20230901,151200,1838399050,26450,26400,26450,26400,11
20230901,151100,1838108600,26400,26400,26400,26400,0
20230901,151000,1838108600,26400,26500,26500,26400,66
20230901,150900,1836360200,26500,26500,26500,26500,1
20230901,150800,1836333700,26500,26450,26500,26450,22
20230901,150700,1835750750,26400,26400,26400,26400,0
20230901,150600,1835750750,26400,26400,26400,26400,0
20230901,150500,1835750750,26400,26400,26400,26400,7
20230901,150400,1835565950,26350,26400,26400,26350,6
20230901,150300,1835407650,26400,26400,26400,26400,353
20230901,150200,1826088450,26400,26400,26400,26400,0
20230901,150100,1826088450,26400,26400,26400,26400,118
20230901,150000,1822973250,26450,26500,26500,26450,144
20230901,145900,1819161600,26550,26550,26550,26550,15
20230901,145800,1818763350,26550,26550,26550,26550,10
20230901,145700,1818497850,26450,26450,26450,26450,0
20230901,145600,1818497850,26450,26450,26450,26450,0
20230901,145500,1818497850,26450,26450,26450,26450,19
20230901,145400,1817995300,26450,26500,26500,26450,9
20230901,145300,1817757150,26500,26500,26500,26500,33
20230901,145200,1816882650,26500,26450,26500,26450,61
20230901,145100,1815268900,26600,26450,26600,26450,28
20230901,145000,1814525450,26450,26450,26450,26450,29
20230901,144900,1813758400,26600,26450,26600,26450,45
20230901,144800,1812566900,26450,26450,26450,26450,39
20230901,144700,1811535350,26450,26450,26450,26450,24
20230901,144600,1810900550,26450,26450,26450,26450,15
20230901,144500,1810503800,26450,26450,26450,26450,34
20230901,144400,1809604500,26450,26550,26550,26450,220
20230901,144300,1803765750,26550,26550,26600,26550,51
20230901,144200,1802411450,26550,26550,26550,26550,21
20230901,144100,1801853900,26550,26600,26600,26550,9
20230901,144000,1801614900,26600,26650,26700,26550,424
20230901,143900,1790319700,26650,26650,26650,26650,17
20230901,143800,1789866650,26650,26650,26650,26650,15
20230901,143700,1789466900,26650,26650,26650,26650,29
20230901,143600,1788694050,26650,26650,26650,26650,15
20230901,143500,1788294300,26650,26650,26650,26650,15
20230901,143400,1787894550,26650,26650,26650,26650,9
20230901,143300,1787654700,26800,26800,26800,26800,0
20230901,143200,1787654700,26800,26800,26800,26800,1
20230901,143100,1787627900,26650,26650,26650,26650,0
20230901,143000,1787627900,26650,26650,26650,26650,0
20230901,142900,1787627900,26650,26650,26650,26650,50
20230901,142800,1786295400,26650,26650,26650,26650,21
20230901,142700,1785735750,26650,26750,26750,26650,413
20230901,142600,1774690000,26900,26900,26900,26900,7
20230901,142500,1774501700,26900,26900,26900,26900,0
20230901,142400,1774501700,26900,26900,26900,26900,0
20230901,142300,1774501700,26900,26850,26900,26850,164
20230901,142200,1770098250,27000,27000,27000,27000,0
20230901,142100,1770098250,27000,26800,27000,26800,1126
20230901,142000,1739799950,26800,26400,26800,26400,760
20230901,141900,1719562900,26500,26350,26500,26350,171
20230901,141800,1715034650,26350,26350,26350,26350,4
20230901,141700,1714929250,26350,26350,26350,26350,0
20230901,141600,1714929250,26350,26350,26350,26350,0
20230901,141500,1714929250,26350,26350,26350,26350,155
20230901,141400,1710845000,26400,26450,26450,26400,196
20230901,141300,1705662450,26450,26500,26500,26450,456
20230901,141200,1693593350,26650,26650,26650,26650,0
20230901,141100,1693593350,26650,26650,26650,26650,0
20230901,141000,1693593350,26650,26500,26650,26500,196
20230901,140900,1688384150,26500,26500,26500,26450,10
20230901,140800,1688119350,26450,26450,26450,26450,11
20230901,140700,1687828400,26500,26500,26500,26500,0
20230901,140600,1687828400,26500,26500,26500,26500,0
20230901,140500,1687828400,26500,26500,26500,26500,10
20230901,140400,1687563400,26450,26450,26450,26450,0
20230901,140300,1687563400,26450,26450,26450,26450,0
20230901,140200,1687563400,26450,26450,26450,26450,0
20230901,140100,1687563400,26450,26500,26500,26450,18
20230901,140000,1687086700,26500,26500,26500,26500,20
20230901,135900,1686556700,26500,26500,26500,26500,35
20230901,135800,1685629200,26500,26500,26500,26500,6
20230901,135700,1685470200,26550,26550,26600,26500,41
20230901,135600,1684380700,26550,26600,26600,26550,29
20230901,135500,1683610250,26600,26600,26600,26600,17
20230901,135400,1683158050,26700,26700,26700,26700,3
20230901,135300,1683077950,26700,26700,26700,26700,2
20230901,135200,1683024550,26750,26650,26800,26650,32
20230901,135100,1682168400,26800,26750,26800,26750,8
20230901,135000,1681954150,26600,26600,26600,26600,3
20230901,134900,1681874350,26800,26750,26800,26750,2
20230901,134800,1681820800,26750,26750,26750,26550,13
20230901,134700,1681475050,26700,26500,26750,26500,23
20230901,134600,1680864850,26500,26600,26600,26500,54
20230901,134500,1679432500,26800,26850,26850,26700,26
20230901,134400,1678736400,26850,26600,26850,26600,31
20230901,134300,1677911400,26600,26550,26600,26400,208
20230901,134200,1672397500,26650,26650,26650,26550,274
20230901,134100,1665109850,26700,26850,26900,26700,20
20230901,134000,1664575200,26750,26750,26750,26750,97
20230901,133900,1661980450,26800,26800,26800,26800,0
20230901,133800,1661980450,26800,26800,26800,26800,0
20230901,133700,1661980450,26800,26900,26900,26800,51
20230901,133600,1660613550,26900,26900,26900,26900,171
20230901,133500,1656013650,26900,26800,26900,26800,371
20230901,133400,1646058800,26650,26650,26650,26650,7
20230901,133300,1645872250,26650,26650,26800,26650,150
20230901,133200,1641871750,26650,26650,26650,26650,0
20230901,133100,1641871750,26650,26650,26650,26650,147
20230901,133000,1637954200,26800,26800,26800,26800,3
20230901,132900,1637873800,26650,26650,26650,26650,4
20230901,132800,1637767200,26650,26650,26650,26650,64
20230901,132700,1636061600,26650,26650,26650,26650,0
20230901,132600,1636061600,26650,26650,26650,26650,85
20230901,132500,1633796350,26650,26650,26650,26650,10
20230901,132400,1633529850,26650,26650,26650,26650,0
20230901,132300,1633529850,26650,26800,26800,26650,56
20230901,132200,1632031800,26800,26800,26800,26800,0
20230901,132100,1632031800,26800,26750,26800,26750,14
20230901,132000,1631656800,26850,26800,26850,26600,45
20230901,131900,1630451100,26800,26800,26800,26800,38
20230901,131800,1629432700,26800,26650,26800,26600,50
20230901,131700,1628098800,26550,26650,26750,26550,358
20230901,131600,1618566150,26550,26750,26750,26550,77
20230901,131500,1616514900,26550,26900,26900,26300,949
20230901,131400,1591307200,26950,26950,27050,26900,167
20230901,131300,1586806000,26950,26850,26950,26850,71
20230901,131200,1584898950,26850,27000,27000,26800,58
20230901,131100,1583340050,27000,27200,27200,26800,85
20230901,131000,1581050300,27150,27200,27500,26950,1748
20230901,130900,1533635550,27100,26600,27200,26600,1250
20230901,130800,1499892950,26600,26800,26800,26600,121
20230901,130700,1496666950,26700,26700,26700,26700,3
20230901,130600,1496586850,26650,26500,26650,26400,81
20230901,130500,1494434000,26450,26500,26500,26450,1826
20230901,130400,1446134600,26500,26700,26700,26450,696
20230901,130300,1427622900,26700,26750,26750,26700,199
20230901,130200,1422307650,26800,26900,26900,26800,368
20230901,130100,1412423350,26950,26750,26950,26650,627
20230901,130000,1395597750,26600,26700,26900,26500,1235
20230901,125900,1362669800,26600,26500,26600,26300,1264
20230901,125800,1329277650,26500,26800,26800,26400,1952
20230901,125700,1277496250,26800,26850,27800,26700,4595
20230901,125600,1152468200,26850,27900,27900,26700,6607
20230901,125500,970840100,27150,27150,27150,27150,0
20230901,125400,970840100,27150,26450,27150,26450,2962
20230901,125300,891467100,26450,26200,26450,26200,2408
20230901,125200,828089500,26150,26150,26150,26150,46
20230901,125100,826886600,26150,26150,26150,26150,0
20230901,125000,826886600,26150,26150,26150,26150,0
20230901,124900,826886600,26150,26150,26150,26150,100
20230901,124800,824271600,26150,26150,26150,26150,10
20230901,124700,824010100,26150,26150,26150,26150,0
20230901,124600,824010100,26150,26200,26200,26150,59
20230901,124500,822466550,26200,26200,26200,26200,6
20230901,124400,822309350,26200,26200,26200,26200,3
20230901,124300,822230750,26200,26200,26200,26200,1
20230901,124200,822204550,26200,26200,26200,26200,0
20230901,124100,822204550,26200,26200,26200,26200,0
20230901,124000,822204550,26200,26200,26200,26200,0
20230901,123900,822204550,26200,26200,26200,26200,5
20230901,123800,822073550,26200,26200,26200,26200,0
20230901,123700,822073550,26200,26200,26200,26200,68
20230901,123600,820291950,26200,26200,26200,26200,66
20230901,123500,818562750,26150,26150,26150,26150,0
20230901,123400,818562750,26150,26150,26150,26150,5
20230901,123300,818432000,26150,26150,26150,26150,0
20230901,123200,818432000,26150,26150,26150,26150,5
20230901,123100,818301250,26150,26150,26150,26150,15
20230901,123000,817909000,26150,26150,26200,26150,627
20230901,122900,801489200,26100,26050,26100,26050,151
20230901,122800,797548150,26050,26050,26050,26050,184
20230901,122700,792754950,26050,26000,26050,26000,207
20230901,122600,787362900,26000,26000,26000,26000,0
20230901,122500,787362900,26000,26000,26000,26000,38
20230901,122400,786374900,26000,26000,26000,26000,0
20230901,122300,786374900,26000,26000,26000,26000,10
20230901,122200,786114900,26050,26050,26050,26050,0
20230901,122100,786114900,26050,26050,26050,26050,0
20230901,122000,786114900,26050,25950,26050,25950,195
20230901,121900,781045450,26000,26000,26000,26000,51
20230901,121800,779719450,25950,26000,26000,25950,152
20230901,121700,775773950,25950,26000,26000,25950,233
20230901,121600,769716350,26050,26050,26050,26050,1
20230901,121500,769690300,26050,26050,26050,26050,14
20230901,121400,769325600,26050,26050,26050,26050,214
20230901,121300,763750900,26050,26050,26050,26050,24
20230901,121200,763125700,26050,26050,26050,26050,4
20230901,121100,763021500,26050,26050,26050,26050,3
20230901,121000,762943350,26100,26100,26100,26100,100
20230901,120900,760333350,26100,26100,26100,26100,0
20230901,120800,760333350,26100,26100,26100,26100,143
20230901,120700,756601050,26050,26050,26050,26050,0
20230901,120600,756601050,26050,26050,26050,26050,90
20230901,120500,754256550,26050,26050,26050,26050,0
20230901,120400,754256550,26050,26050,26050,26050,131
20230901,120300,750844000,26050,26050,26050,26050,185
20230901,120200,746024750,26050,26050,26050,26050,0
20230901,120100,746024750,26050,26050,26050,26050,1
20230901,120000,745998700,26100,26100,26100,26100,110
20230901,115900,743127700,26100,26050,26100,26050,3
20230901,115800,743049450,26050,26050,26050,26050,10
20230901,115700,742788950,26050,26150,26150,26050,30
20230901,115600,742006050,26150,26100,26150,26100,18
20230901,115500,741535400,26100,26050,26100,26050,2
20230901,115400,741483250,26050,26050,26050,26050,30
20230901,115300,740701750,26100,26100,26100,26100,1
20230901,115200,740675650,26000,26000,26000,26000,0
20230901,115100,740675650,26000,26000,26000,26000,5
20230901,115000,740545650,26100,26100,26100,26100,0
20230901,114900,740545650,26100,26150,26150,26100,5
20230901,114800,740414950,26150,26100,26150,26100,35
20230901,114700,739500750,26100,26100,26100,26100,0
20230901,114600,739500750,26100,26100,26100,26100,0
20230901,114500,739500750,26100,26100,26100,26100,25
20230901,114400,738848250,26150,26150,26150,26150,400
20230901,114300,728388250,26150,26150,26150,26150,1
20230901,114200,728362100,26150,26150,26150,26150,313
20230901,114100,720177150,26150,26150,26150,26150,0
20230901,114000,720177150,26150,26050,26150,26050,201
20230901,113900,714933650,26100,26100,26100,26100,0
20230901,113800,714933650,26100,25900,26100,25900,398
20230901,113700,704567200,25900,25900,25900,25900,3
20230901,113600,704489500,26000,26000,26000,26000,3
20230901,113500,704411500,25900,25900,25900,25900,10
20230901,113400,704152500,26000,26000,26000,26000,2
20230901,113300,704100500,25900,25900,25900,25900,0
20230901,113200,704100500,25900,25900,25900,25900,0
20230901,113100,704100500,25900,25900,25900,25900,0
20230901,113000,704100500,25900,26000,26000,25900,5
20230901,112900,703970900,26000,25900,26000,25900,100
20230901,112800,701374950,25850,25800,25850,25800,5
20230901,112700,701245900,25750,25750,25750,25750,0
20230901,112600,701245900,25750,25750,25750,25750,0
20230901,112500,701245900,25750,25750,25750,25750,0
20230901,112400,701245900,25750,25750,25750,25750,0
20230901,112300,701245900,25750,25850,25850,25750,46
20230901,112200,700057800,25750,25750,25750,25750,1
20230901,112100,700032050,25750,25850,25850,25750,5
20230901,112000,699902900,25750,25750,25750,25750,2
20230901,111900,699851400,25750,25750,25750,25750,8
20230901,111800,699645400,25750,25750,25750,25750,66
20230901,111700,697945900,25750,25750,25750,25750,50
20230901,111600,696658400,25850,25850,25850,25850,0
20230901,111500,696658400,25850,25850,25850,25850,0
20230901,111400,696658400,25850,25850,25850,25850,1
20230901,111300,696632550,25850,25750,25850,25750,4
20230901,111200,696529450,25750,25750,25750,25750,87
20230901,111100,694289200,25750,25850,25850,25750,440
20230901,111000,682944300,25950,25850,25950,25800,264
20230901,110900,676128600,25850,25850,25850,25850,0
20230901,110800,676128600,25850,25850,25900,25850,70
20230901,110700,674316650,25900,25900,25900,25900,82
20230901,110600,672192850,25900,25900,25900,25900,1
20230901,110500,672166950,26050,26050,26050,26050,0
20230901,110400,672166950,26050,26050,26050,26050,1
20230901,110300,672140900,25850,25900,25900,25850,300
20230901,110200,664378700,25900,25900,25900,25900,0
20230901,110100,664378700,25900,25900,25900,25900,0
20230901,110000,664378700,25900,25900,25900,25900,651
20230901,105900,647517800,25850,26050,26050,25850,1401
20230901,105800,611186750,26100,26100,26100,26100,26
20230901,105700,610508150,26200,26200,26200,26200,1
20230901,105600,610481950,26200,26200,26200,26200,77
20230901,105500,608464550,26200,26300,26300,26000,2013
20230901,105400,555942600,26300,25950,26300,25950,2492
20230901,105300,491024300,25900,25900,25900,25850,726
20230901,105200,472225900,25850,25850,25850,25850,125
20230901,105100,468994650,25850,25850,25850,25850,40
20230901,105000,467960650,25850,25850,25850,25850,57
20230901,104900,466487200,25850,25850,25850,25850,0
20230901,104800,466487200,25850,25850,25850,25850,0
20230901,104700,466487200,25850,25850,25850,25850,20
20230901,104600,465970200,25850,25850,25850,25850,197
20230901,104500,460877750,25900,25900,25900,25900,0
20230901,104400,460877750,25900,25850,25900,25850,181
20230901,104300,456197850,25850,25900,25900,25850,11
20230901,104200,455913000,25900,25900,25900,25900,0
20230901,104100,455913000,25900,25850,25900,25850,168
20230901,104000,451567200,25850,25850,25850,25850,51
20230901,103900,450248850,25900,25900,25900,25900,10
20230901,103800,449989850,25900,25850,25900,25850,116
20230901,103700,446990700,25900,25900,25900,25900,258
20230901,103600,440308500,25900,25950,25950,25900,7
20230901,103500,440126950,25850,25850,25900,25850,191
20230901,103400,435180250,25900,25900,25900,25900,255
20230901,103300,428575750,25900,25900,25900,25900,417
20230901,103200,417775450,25900,25950,26000,25900,439
20230901,103100,406382650,26000,26000,26000,26000,19
20230901,103000,405888650,26000,25950,26000,25850,828
20230901,102900,384398250,25900,25800,25900,25800,230
20230901,102800,378451800,25850,25900,25900,25800,721
20230901,102700,359838900,25950,25950,26000,25950,307
20230901,102600,351862900,25950,25900,25950,25800,373
20230901,102500,342198950,25900,25700,25900,25700,1059
20230901,102400,314906000,25650,25650,25650,25550,128
20230901,102300,311624000,25650,25650,25650,25650,14
20230901,102200,311264900,25600,25650,25650,25600,60
20230901,102100,309728350,25650,25650,25650,25650,147
20230901,102000,305957800,25650,25600,25700,25550,1468
20230901,101900,268372800,25600,25650,25650,25600,68
20230901,101800,266628800,25650,25700,25700,25650,24
20230901,101700,266012500,25700,25400,25700,25400,650
20230901,101600,249453050,25400,25350,25400,25350,158
20230901,101500,245447050,25350,25400,25400,25350,101
20230901,101400,242886350,25450,25350,25450,25350,196
20230901,101300,237910850,25300,25200,25300,25100,531
20230901,101200,224529350,25150,25000,25150,25000,554
20230901,101100,210641100,25000,25000,25000,25000,7
20230901,101000,210466100,25000,25000,25000,25000,7
20230901,100900,210291100,24950,25000,25000,24950,12
20230901,100800,209991350,25000,24950,25000,24950,8
20230901,100700,209791700,25000,25000,25000,25000,14
20230901,100600,209441700,24950,24950,24950,24950,29
20230901,100500,208718150,25000,25000,25000,25000,35
20230901,100400,207843150,25000,24950,25000,24950,15
20230901,100300,207468550,24950,25000,25000,24950,215
20230901,100200,202103550,25000,25000,25000,25000,7
20230901,100100,201928550,25000,25000,25000,25000,7
20230901,100000,201753550,25000,25000,25000,25000,18
20230901,095900,201303550,25000,25000,25000,25000,7
20230901,095800,201128550,25000,25000,25000,25000,14
20230901,095700,200778550,25000,25000,25000,25000,10
20230901,095600,200528550,25000,25000,25000,25000,14
20230901,095500,200178550,25000,25000,25000,25000,7
20230901,095400,200003550,25000,25000,25000,25000,14
20230901,095300,199653550,25000,25000,25000,25000,7
20230901,095200,199478550,25000,25000,25000,25000,13
20230901,095100,199153550,25000,24950,25000,24950,58
20230901,095000,197706100,24950,24950,24950,24950,7
20230901,094900,197531450,24950,24950,24950,24950,55
20230901,094800,196159200,24950,24950,24950,24950,7
20230901,094700,195984550,24950,24950,24950,24950,14
20230901,094600,195635250,24900,24900,24900,24900,74
20230901,094500,193792650,24900,24900,24900,24900,14
20230901,094400,193444050,24900,24900,24900,24900,7
20230901,094300,193269750,24900,24900,24900,24900,7
20230901,094200,193095450,24900,24850,24900,24850,59
20230901,094100,191628350,24900,24900,24900,24900,7
20230901,094000,191454050,24900,24850,24900,24850,84
20230901,093900,189366300,24750,24800,24800,24700,602
20230901,093800,174453400,24800,24800,24800,24800,119
20230901,093700,171502200,24800,24800,24800,24800,8
20230901,093600,171303800,24800,24800,24800,24700,22
20230901,093500,170758500,24700,24800,24800,24700,280
20230901,093400,163829900,24750,24650,24750,24650,95
20230901,093300,161487400,24650,24550,24650,24550,290
20230901,093200,154362100,24550,24550,24550,24550,127
20230901,093100,151244250,24600,24500,24600,24500,34
20230901,093000,150409850,24600,24600,24600,24600,7
20230901,092900,150237650,24600,24600,24600,24600,14
20230901,092800,149893250,24600,24600,24600,24600,7
20230901,092700,149721050,24600,24550,24600,24550,177
20230901,092600,145375350,24550,24550,24550,24550,7
20230901,092500,145203500,24650,24650,24650,24650,13
20230901,092400,144883050,24650,24600,24650,24600,23
20230901,092300,144316900,24500,24400,24700,24400,815
20230901,092200,124347600,24350,24200,24350,24200,247
20230901,092100,118353950,24200,24150,24200,24000,2507
20230901,092000,58115200,24150,24150,24150,24150,0
20230901,091900,58115200,24150,24150,24150,24150,50
20230901,091800,56907700,24150,24150,24150,24150,0
20230901,091700,56907700,24150,24150,24150,24150,0
20230901,091600,56907700,24150,24150,24150,24150,72
20230901,091500,55168900,24200,24200,24200,24200,159
20230901,091400,51321100,24250,24250,24250,24250,2
20230901,091300,51272600,24250,24250,24250,24250,86
20230901,091200,49187100,24400,24400,24400,24400,12
20230901,091100,48894300,24200,24050,24250,24050,151
20230901,091000,45240150,24000,24250,24250,24000,205
20230901,090900,40307300,24250,24300,24300,24000,705
20230901,090800,23282500,24300,24350,24350,24300,300
20230901,090700,15990500,24500,24500,24500,24500,1
20230901,090600,15966000,24550,24400,24550,24400,30
20230901,090500,15231300,24300,24300,24300,24300,0
20230901,090400,15231300,24300,24300,24300,24300,201
20230901,090300,10347000,24300,24450,24450,24300,141
20230901,090200,6914100,24450,24450,24450,24450,1
20230901,090100,6889650,24400,24500,24600,24400,64
20230901,090000,5318900,24600,24700,24700,24350,217