stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183300,1762814350,23000,23000,23000,23000,1080
20230901,183200,1762814350,23000,23000,23000,23000,0
20230901,183100,1762814350,23000,23000,23000,23000,0
20230901,183000,1762814350,23000,23000,23000,23000,0
20230901,182900,1762814350,23000,23000,23000,23000,0
20230901,182800,1762814350,23000,23000,23000,23000,0
20230901,182700,1762814350,23000,23000,23000,23000,0
20230901,182600,1762814350,23000,23000,23000,23000,0
20230901,182500,1762814350,23000,23000,23000,23000,0
20230901,182400,1762814350,23000,23000,23000,23000,0
20230901,182300,1762814350,23000,23000,23000,23000,0
20230901,182200,1762814350,23000,23000,23000,23000,0
20230901,182100,1762814350,23000,23000,23000,23000,0
20230901,182000,1762814350,23000,23000,23000,23000,0
20230901,181900,1762814350,23000,23000,23000,23000,0
20230901,181800,1762814350,23000,23000,23000,23000,0
20230901,181700,1762814350,23000,23000,23000,23000,0
20230901,181600,1762814350,23000,23000,23000,23000,0
20230901,181500,1762814350,23000,23000,23000,23000,0
20230901,181400,1762814350,23000,23000,23000,23000,0
20230901,181300,1762814350,23000,23000,23000,23000,0
20230901,181200,1762814350,23000,23000,23000,23000,0
20230901,181100,1762814350,23000,23000,23000,23000,0
20230901,181000,1762814350,23000,23000,23000,23000,0
20230901,180900,1762814350,23000,23000,23000,23000,0
20230901,180800,1762814350,23000,23000,23000,23000,0
20230901,180700,1762814350,23000,23000,23000,23000,0
20230901,180600,1762814350,23000,23000,23000,23000,0
20230901,180500,1762814350,23000,23000,23000,23000,0
20230901,180400,1762814350,23000,23000,23000,23000,0
20230901,180300,1762814350,23000,23000,23000,23000,1080
20230901,180200,1762814350,23000,23000,23000,23000,0
20230901,180100,1762814350,23000,23000,23000,23000,0
20230901,180000,1762814350,23000,23000,23000,23000,0
20230901,175900,1762814350,23000,23000,23000,23000,0
20230901,175800,1762814350,23000,23000,23000,23000,0
20230901,175700,1762814350,23000,23000,23000,23000,0
20230901,175600,1762814350,23000,23000,23000,23000,0
20230901,175500,1762814350,23000,23000,23000,23000,0
20230901,175400,1762814350,23000,23000,23000,23000,0
20230901,175300,1762814350,23000,23000,23000,23000,0
20230901,175200,1762814350,23000,23000,23000,23000,0
20230901,175100,1762814350,23000,23000,23000,23000,0
20230901,175000,1762814350,23000,23000,23000,23000,0
20230901,174900,1762814350,23000,23000,23000,23000,0
20230901,174800,1762814350,23000,23000,23000,23000,0
20230901,174700,1762814350,23000,23000,23000,23000,0
20230901,174600,1762814350,23000,23000,23000,23000,0
20230901,174500,1762814350,23000,23000,23000,23000,0
20230901,174400,1762814350,23000,23000,23000,23000,0
20230901,174300,1762814350,23000,23000,23000,23000,0
20230901,174200,1762814350,23000,23000,23000,23000,0
20230901,174100,1762814350,23000,23000,23000,23000,0
20230901,174000,1762814350,23000,23000,23000,23000,0
20230901,173900,1762814350,23000,23000,23000,23000,0
20230901,173800,1762814350,23000,23000,23000,23000,0
20230901,173700,1762814350,23000,23000,23000,23000,0
20230901,173600,1762814350,23000,23000,23000,23000,0
20230901,173500,1762814350,23000,23000,23000,23000,0
20230901,173400,1762814350,23000,23000,23000,23000,0
20230901,173300,1762814350,23000,23000,23000,23000,1080
20230901,173200,1762814350,23000,23000,23000,23000,0
20230901,173100,1762814350,23000,23000,23000,23000,0
20230901,173000,1762814350,23000,23000,23000,23000,0
20230901,172900,1762814350,23000,23000,23000,23000,0
20230901,172800,1762814350,23000,23000,23000,23000,0
20230901,172700,1762814350,23000,23000,23000,23000,0
20230901,172600,1762814350,23000,23000,23000,23000,0
20230901,172500,1762814350,23000,23000,23000,23000,0
20230901,172400,1762814350,23000,23000,23000,23000,0
20230901,172300,1762814350,23000,23000,23000,23000,0
20230901,172200,1762814350,23000,23000,23000,23000,0
20230901,172100,1762814350,23000,23000,23000,23000,0
20230901,172000,1762814350,23000,23000,23000,23000,0
20230901,171900,1762814350,23000,23000,23000,23000,0
20230901,171800,1762814350,23000,23000,23000,23000,0
20230901,171700,1762814350,23000,23000,23000,23000,0
20230901,171600,1762814350,23000,23000,23000,23000,0
20230901,171500,1762814350,23000,23000,23000,23000,0
20230901,171400,1762814350,23000,23000,23000,23000,0
20230901,171300,1762814350,23000,23000,23000,23000,0
20230901,171200,1762814350,23000,23000,23000,23000,0
20230901,171100,1762814350,23000,23000,23000,23000,0
20230901,171000,1762814350,23000,23000,23000,23000,0
20230901,170900,1762814350,23000,23000,23000,23000,0
20230901,170800,1762814350,23000,23000,23000,23000,0
20230901,170700,1762814350,23000,23000,23000,23000,0
20230901,170600,1762814350,23000,23000,23000,23000,0
20230901,170500,1762814350,23000,23000,23000,23000,0
20230901,170400,1762814350,23000,23000,23000,23000,0
20230901,170300,1762814350,23000,23000,23000,23000,1080
20230901,170200,1762814350,23000,23000,23000,23000,0
20230901,170100,1762814350,23000,23000,23000,23000,0
20230901,170000,1762814350,23000,23000,23000,23000,0
20230901,165900,1762814350,23000,23000,23000,23000,0
20230901,165800,1762814350,23000,23000,23000,23000,0
20230901,165700,1762814350,23000,23000,23000,23000,0
20230901,165600,1762814350,23000,23000,23000,23000,0
20230901,165500,1762814350,23000,23000,23000,23000,0
20230901,165400,1762814350,23000,23000,23000,23000,0
20230901,165300,1762814350,23000,23000,23000,23000,0
20230901,165200,1762814350,23000,23000,23000,23000,0
20230901,165100,1762814350,23000,23000,23000,23000,0
20230901,165000,1762814350,23000,23000,23000,23000,0
20230901,164900,1762814350,23000,23000,23000,23000,0
20230901,164800,1762814350,23000,23000,23000,23000,0
20230901,164700,1762814350,23000,23000,23000,23000,0
20230901,164600,1762814350,23000,23000,23000,23000,0
20230901,164500,1762814350,23000,23000,23000,23000,0
20230901,164400,1762814350,23000,23000,23000,23000,0
20230901,164300,1762814350,23000,23000,23000,23000,0
20230901,164200,1762814350,23000,23000,23000,23000,0
20230901,164100,1762814350,23000,23000,23000,23000,0
20230901,164000,1762814350,23000,23000,23000,23000,0
20230901,163900,1762814350,23000,23000,23000,23000,0
20230901,163800,1762814350,23000,23000,23000,23000,0
20230901,163700,1762814350,23000,23000,23000,23000,0
20230901,163600,1762814350,23000,23000,23000,23000,0
20230901,163500,1762814350,23000,23000,23000,23000,0
20230901,163400,1762814350,23000,23000,23000,23000,0
20230901,163300,1762814350,23000,23000,23000,23000,1080
20230901,163200,1762814350,23000,23000,23000,23000,0
20230901,163100,1762814350,23000,23000,23000,23000,0
20230901,163000,1762814350,23000,23000,23000,23000,0
20230901,162900,1762814350,23000,23000,23000,23000,0
20230901,162800,1762814350,23000,23000,23000,23000,0
20230901,162700,1762814350,23000,23000,23000,23000,0
20230901,162600,1762814350,23000,23000,23000,23000,0
20230901,162500,1762814350,23000,23000,23000,23000,0
20230901,162400,1762814350,23000,23000,23000,23000,0
20230901,162300,1762814350,23000,23000,23000,23000,0
20230901,162200,1762814350,23000,23000,23000,23000,0
20230901,162100,1762814350,23000,23000,23000,23000,0
20230901,162000,1762814350,23000,23000,23000,23000,0
20230901,161900,1762814350,23000,23000,23000,23000,0
20230901,161800,1762814350,23000,23000,23000,23000,0
20230901,161700,1762814350,23000,23000,23000,23000,0
20230901,161600,1762814350,23000,23000,23000,23000,0
20230901,161500,1762814350,23000,23000,23000,23000,0
20230901,161400,1762814350,23000,23000,23000,23000,0
20230901,161300,1762814350,23000,23000,23000,23000,0
20230901,161200,1762814350,23000,23000,23000,23000,0
20230901,161100,1762814350,23000,23000,23000,23000,0
20230901,161000,1762814350,23000,23000,23000,23000,0
20230901,160900,1762814350,23000,23000,23000,23000,0
20230901,160800,1762814350,23000,23000,23000,23000,0
20230901,160700,1762814350,23000,23000,23000,23000,0
20230901,160600,1762814350,23000,23000,23000,23000,0
20230901,160500,1762814350,23000,23000,23000,23000,0
20230901,160400,1762814350,23000,23000,23000,23000,0
20230901,160300,1762814350,23000,23000,23000,23000,1080
20230901,160200,1762814350,23000,23000,23000,23000,0
20230901,160100,1762814350,23000,23000,23000,23000,0
20230901,160000,1762814350,23000,23000,23000,23000,0
20230901,155900,1762814350,23000,23000,23000,23000,0
20230901,155800,1762814350,23000,23000,23000,23000,0
20230901,155700,1762814350,23000,23000,23000,23000,0
20230901,155600,1762814350,23000,23000,23000,23000,0
20230901,155500,1762814350,23000,23000,23000,23000,0
20230901,155400,1762814350,23000,23000,23000,23000,0
20230901,155300,1762814350,23000,23000,23000,23000,0
20230901,155200,1762814350,23000,23000,23000,23000,0
20230901,155100,1762814350,23000,23000,23000,23000,0
20230901,155000,1762814350,23000,23000,23000,23000,0
20230901,154900,1762814350,23000,23000,23000,23000,0
20230901,154800,1762814350,23000,23000,23000,23000,0
20230901,154700,1762814350,23000,23000,23000,23000,0
20230901,154600,1762814350,23000,23000,23000,23000,0
20230901,154500,1762814350,23000,23000,23000,23000,0
20230901,154400,1762814350,23000,23000,23000,23000,0
20230901,154300,1762814350,23000,23000,23000,23000,0
20230901,154200,1762814350,23000,23000,23000,23000,0
20230901,154100,1762814350,23000,23000,23000,23000,0
20230901,154000,1762814350,23000,23000,23000,23000,0
20230901,153900,1762814350,23000,23000,23000,23000,0
20230901,153800,1762814350,23000,23000,23000,23000,0
20230901,153700,1762814350,23000,23000,23000,23000,0
20230901,153600,1762814350,23000,23000,23000,23000,0
20230901,153500,1762814350,23000,23000,23000,23000,0
20230901,153400,1762814350,23000,23000,23000,23000,0
20230901,153300,1762814350,23000,23000,23000,23000,1080
20230901,153200,1762814350,23000,23000,23000,23000,0
20230901,153100,1762814350,23000,23000,23000,23000,0
20230901,153000,1762814350,23000,23000,23000,23000,1080
20230901,152900,1737974350,22950,22950,22950,22950,0
20230901,152800,1737974350,22950,22950,22950,22950,0
20230901,152700,1737974350,22950,22950,22950,22950,0
20230901,152600,1737974350,22950,22950,22950,22950,0
20230901,152500,1737974350,22950,22950,22950,22950,0
20230901,152400,1737974350,22950,22950,22950,22950,0
20230901,152300,1737974350,22950,22950,22950,22950,0
20230901,152200,1737974350,22950,22950,22950,22950,0
20230901,152100,1737974350,22950,22950,22950,22950,0
20230901,152000,1737974350,22950,22950,22950,22950,0
20230901,151900,1737974350,22950,23050,23050,22950,1218
20230901,151800,1709989700,23000,23050,23050,22950,107
20230901,151700,1707527350,23050,23000,23050,22950,809
20230901,151600,1688951650,23000,23050,23050,22950,2639
20230901,151500,1628291850,23050,23150,23150,23000,150
20230901,151400,1624831000,23100,23100,23100,23050,184
20230901,151300,1620583200,23100,23100,23100,23050,238
20230901,151200,1615093550,23050,23000,23100,23000,254
20230901,151100,1609238350,23000,23050,23050,23000,290
20230901,151000,1602555100,23050,23100,23100,23050,39
20230901,150900,1601655350,23100,23150,23150,23100,272
20230901,150800,1595360850,23100,23050,23150,23050,65
20230901,150700,1593859050,23100,23050,23100,23050,70
20230901,150600,1592244000,23050,23050,23100,23000,179
20230901,150500,1588119250,23100,23100,23100,23050,116
20230901,150400,1585440400,23100,23100,23100,23050,69
20230901,150300,1583847500,23100,23100,23100,23050,126
20230901,150200,1580940150,23100,23050,23100,23050,165
20230901,150100,1577129450,23100,23100,23150,23050,72
20230901,150000,1575466800,23100,23150,23150,23050,66
20230901,145900,1573941900,23150,23100,23150,23050,252
20230901,145800,1568117150,23100,23050,23100,23050,247
20230901,145700,1562419500,23100,23150,23150,23050,71
20230901,145600,1560779050,23150,23050,23150,23050,249
20230901,145500,1555028550,23050,23100,23100,23050,102
20230901,145400,1552674250,23100,23050,23100,23050,98
20230901,145300,1550412200,23100,23100,23100,23050,98
20230901,145200,1548150250,23050,23050,23100,23050,125
20230901,145100,1545265050,23100,23050,23100,23050,103
20230901,145000,1542888200,23000,23050,23100,23000,101
20230901,144900,1540556950,23050,23100,23100,23050,382
20230901,144800,1531738200,23100,23050,23100,23000,97
20230901,144700,1529499700,23100,23050,23100,23050,181
20230901,144600,1525325550,23100,23000,23100,23000,142
20230901,144500,1522051750,23050,23050,23100,23050,56
20230901,144400,1520759750,23000,23000,23100,23000,110
20230901,144300,1518226700,23000,23050,23050,23000,216
20230901,144200,1513251050,23050,23000,23050,23000,83
20230901,144100,1511339000,23000,23000,23050,23000,114
20230901,144000,1508715500,23000,23000,23000,23000,207
20230901,143900,1503954500,23000,23000,23050,23000,48
20230901,143800,1502850400,23000,23000,23000,23000,30
20230901,143700,1502160400,23000,23000,23050,23000,406
20230901,143600,1492822250,23000,23000,23000,23000,8
20230901,143500,1492638250,23050,23000,23050,23000,10
20230901,143400,1492408200,23000,23000,23000,23000,26
20230901,143300,1491810200,23000,23000,23050,23000,154
20230901,143200,1488262800,23000,23000,23050,23000,152
20230901,143100,1484761200,23000,23000,23050,23000,45
20230901,143000,1483726050,23000,23000,23000,23000,69
20230901,142900,1482139050,23050,23000,23050,23000,621
20230901,142800,1467850850,23000,23000,23000,23000,49
20230901,142700,1466723850,23000,23000,23000,23000,395
20230901,142600,1457638850,23000,23000,23050,23000,10
20230901,142500,1457408800,23000,23000,23000,23000,44
20230901,142400,1456396800,23000,23050,23050,23000,451
20230901,142300,1446019500,23050,23050,23050,23000,80
20230901,142200,1444176650,23000,23000,23000,23000,76
20230901,142100,1442428650,23050,23000,23050,23000,256
20230901,142000,1436530650,23000,23000,23050,23000,288
20230901,141900,1429900650,23000,23000,23000,23000,79
20230901,141800,1428083650,23000,23000,23000,23000,26
20230901,141700,1427485650,23000,23050,23050,23000,128
20230901,141600,1424541350,23050,23050,23050,23000,671
20230901,141500,1409083600,23100,23050,23100,23050,272
20230901,141400,1402801300,23050,23050,23050,23050,16
20230901,141300,1402432500,23050,23050,23100,23050,160
20230901,141200,1398736700,23050,23050,23050,23050,22
20230901,141100,1398229600,23050,23050,23050,23050,7
20230901,141000,1398068250,23050,23050,23100,23050,69
20230901,140900,1396475400,23050,23050,23050,23050,17
20230901,140800,1396083550,23050,23050,23050,23050,8
20230901,140700,1395899150,23050,23100,23100,23050,58
20230901,140600,1394560900,23100,23050,23100,23050,54
20230901,140500,1393314050,23050,23050,23050,23050,30
20230901,140400,1392622550,23050,23100,23100,23050,59
20230901,140300,1391262500,23150,23100,23150,23100,185
20230901,140200,1386983950,23100,23100,23100,23100,12
20230901,140100,1386706750,23100,23100,23100,23100,3
20230901,140000,1386637450,23100,23050,23100,23050,10
20230901,135900,1386406500,23050,23100,23100,23050,135
20230901,135800,1383289150,23100,23050,23100,23050,19
20230901,135700,1382850950,23050,23050,23050,23050,46
20230901,135600,1381790650,23050,23050,23050,23050,175
20230901,135500,1377756900,23100,23100,23150,23100,60
20230901,135400,1376369950,23100,23100,23150,23100,130
20230901,135300,1373364450,23100,23100,23100,23100,121
20230901,135200,1370569350,23100,23100,23100,23050,174
20230901,135100,1366557250,23100,23100,23100,23100,47
20230901,135000,1365471550,23100,23050,23150,23050,2032
20230901,134900,1318530150,23050,23050,23050,23050,5
20230901,134800,1318414900,23050,23050,23050,23050,39
20230901,134700,1317515950,23050,23100,23100,23050,132
20230901,134600,1314468350,23050,23050,23050,23050,14
20230901,134500,1314145650,23050,23050,23050,23050,11
20230901,134400,1313892100,23050,23050,23050,23050,32
20230901,134300,1313154500,23100,23050,23100,23050,267
20230901,134200,1306995050,23050,23050,23050,23050,0
20230901,134100,1306995050,23050,23050,23050,23050,507
20230901,134000,1295308700,23050,23000,23050,23000,117
20230901,133900,1292612450,23050,23050,23050,23050,110
20230901,133800,1290076950,23000,23000,23000,23000,2
20230901,133700,1290030950,23050,23050,23050,23000,110
20230901,133600,1287495900,23000,23000,23000,23000,0
20230901,133500,1287495900,23000,23000,23000,23000,3
20230901,133400,1287426900,23000,23050,23050,23000,99
20230901,133300,1285145650,23000,23000,23000,23000,18
20230901,133200,1284731650,23000,23000,23000,23000,0
20230901,133100,1284731650,23000,23000,23000,23000,9
20230901,133000,1284524650,23000,23000,23000,23000,45
20230901,132900,1283489650,23000,23000,23000,23000,2
20230901,132800,1283443650,23000,23000,23000,23000,0
20230901,132700,1283443650,23000,23050,23050,23000,29
20230901,132600,1282775750,23000,23000,23000,23000,28
20230901,132500,1282131750,23000,23000,23000,23000,100
20230901,132400,1279831750,23000,23050,23050,23000,10
20230901,132300,1279601700,23000,23000,23000,23000,0
20230901,132200,1279601700,23000,23000,23000,23000,0
20230901,132100,1279601700,23000,23000,23000,23000,11
20230901,132000,1279348700,23050,23050,23050,23050,200
20230901,131900,1274738700,23050,23050,23050,23050,50
20230901,131800,1273586200,23050,23050,23050,23050,0
20230901,131700,1273586200,23050,23050,23050,23050,102
20230901,131600,1271235100,23000,23000,23000,23000,10
20230901,131500,1271005100,23000,23000,23000,23000,11
20230901,131400,1270752100,23000,23000,23000,23000,459
20230901,131300,1260195100,22950,22950,22950,22950,0
20230901,131200,1260195100,22950,22950,22950,22950,9
20230901,131100,1259988550,23000,23000,23000,23000,101
20230901,131000,1257665550,22950,22950,22950,22950,46
20230901,130900,1256609850,22950,22950,22950,22950,696
20230901,130800,1240636650,22950,22950,22950,22950,113
20230901,130700,1238043300,22950,22950,22950,22950,50
20230901,130600,1236895800,22950,22950,22950,22950,0
20230901,130500,1236895800,22950,23000,23000,22950,76
20230901,130400,1235148800,23000,23000,23000,23000,83
20230901,130300,1233239800,23000,23000,23000,23000,7
20230901,130200,1233078800,23000,22950,23000,22950,13
20230901,130100,1232780400,22950,22950,22950,22950,72
20230901,130000,1231128000,22950,22950,22950,22950,71
20230901,125900,1229498550,22950,22950,22950,22950,149
20230901,125800,1226079000,23000,23000,23000,23000,633
20230901,125700,1211520000,23000,23000,23000,23000,122
20230901,125600,1208714000,23000,23000,23000,23000,83
20230901,125500,1206805000,23050,23050,23050,23050,126
20230901,125400,1203900700,23050,23000,23050,23000,178
20230901,125300,1199802600,23000,23000,23000,23000,81
20230901,125200,1197939600,23000,23000,23000,23000,72
20230901,125100,1196283600,23000,23000,23000,23000,72
20230901,125000,1194627600,23000,23000,23000,23000,82
20230901,124900,1192741600,23050,23050,23050,23050,156
20230901,124800,1189145800,23050,23050,23050,23050,157
20230901,124700,1185526950,23000,23000,23000,23000,172
20230901,124600,1181570950,23000,23000,23000,23000,89
20230901,124500,1179523950,23000,23000,23000,23000,71
20230901,124400,1177890950,23000,23000,23000,23000,72
20230901,124300,1176234950,23000,23000,23000,23000,155
20230901,124200,1172669950,23050,23050,23050,23050,806
20230901,124100,1154091650,23100,23050,23100,23050,243
20230901,124000,1148485500,23050,23050,23050,23050,8
20230901,123900,1148301100,23100,23100,23100,23100,101
20230901,123800,1145968000,23100,23100,23100,23100,107
20230901,123700,1143496300,23050,23050,23050,23050,84
20230901,123600,1141560100,23050,23100,23100,23050,124
20230901,123500,1138699250,23050,23050,23050,23050,72
20230901,123400,1137039650,23050,23050,23050,23050,81
20230901,123300,1135172600,23050,23050,23050,23050,71
20230901,123200,1133536050,23100,23050,23100,23050,73
20230901,123100,1131853350,23050,23000,23050,23000,129
20230901,123000,1128884050,23050,23000,23050,23000,85
20230901,122900,1126928550,23000,22950,23000,22950,74
20230901,122800,1125230150,22950,22950,22950,22950,72
20230901,122700,1123577750,23000,23000,23000,23000,79
20230901,122600,1121760750,23050,23000,23050,23000,73
20230901,122500,1120081650,23050,23000,23050,23000,73
20230901,122400,1118402600,23000,23000,23000,23000,82
20230901,122300,1116516600,23000,23000,23000,23000,72
20230901,122200,1114860600,23050,23000,23050,23000,75
20230901,122100,1113135450,23000,23000,23000,23000,1126
20230901,122000,1087237450,23000,23000,23000,23000,72
20230901,121900,1085581450,23000,23000,23000,23000,71
20230901,121800,1083948450,23050,23000,23050,23000,184
20230901,121700,1079711400,23050,23000,23050,23000,84
20230901,121600,1077778800,23000,23000,23000,23000,171
20230901,121500,1073845800,23000,23000,23050,23000,348
20230901,121400,1065841650,23000,23000,23000,23000,71
20230901,121300,1064208650,23050,23000,23050,23000,76
20230901,121200,1062460450,23000,23000,23000,23000,84
20230901,121100,1060528450,23050,23000,23050,23000,171
20230901,121000,1056590450,23050,23050,23050,23050,76
20230901,120900,1054838650,23050,23050,23050,23050,72
20230901,120800,1053179050,23050,23000,23050,23000,93
20230901,120700,1051039000,23000,23000,23000,23000,0
20230901,120600,1051039000,23000,23000,23000,23000,139
20230901,120500,1047842000,23050,23050,23050,23050,103
20230901,120400,1045467850,23050,23050,23050,23050,5
20230901,120300,1045352600,23050,23050,23050,23050,71
20230901,120200,1043716050,23050,23050,23050,23050,130
20230901,120100,1040719550,23000,23050,23050,23000,82
20230901,120000,1038833050,23000,23000,23000,23000,73
20230901,115900,1037154050,23000,23050,23050,23000,74
20230901,115800,1035451950,23050,23050,23050,23050,116
20230901,115700,1032778150,23000,23050,23050,23000,159
20230901,115600,1029116800,23050,23000,23050,23000,214
20230901,115500,1024191550,23050,23050,23050,23050,106
20230901,115400,1021748250,23000,23000,23000,23000,71
20230901,115300,1020115250,23000,23000,23000,23000,84
20230901,115200,1018183250,23000,23000,23000,23000,72
20230901,115100,1016527250,23000,23050,23050,23000,75
20230901,115000,1014802050,23000,23050,23050,23000,216
20230901,114900,1009826850,23050,23050,23100,23000,542
20230901,114800,997310800,23000,23000,23000,23000,72
20230901,114700,995654800,23000,23000,23000,23000,172
20230901,114600,991698800,23000,23000,23000,23000,153
20230901,114500,988179800,23050,23050,23100,23050,254
20230901,114400,982320100,23000,23000,23000,23000,71
20230901,114300,980687100,23000,23050,23050,23000,86
20230901,114200,978708900,23000,23050,23050,23000,174
20230901,114100,974701800,23000,23000,23000,23000,143
20230901,114000,971412800,23050,23050,23050,23050,47
20230901,113900,970329450,23050,23050,23050,23000,175
20230901,113800,966299250,23000,23000,23000,23000,72
20230901,113700,964643250,23000,23050,23050,23000,153
20230901,113600,961124150,23100,23050,23100,23050,29
20230901,113500,960454800,23000,23050,23050,23000,80
20230901,113400,958614650,23050,23050,23050,23050,116
20230901,113300,955940850,23050,23050,23050,23050,80
20230901,113200,954096850,23100,23100,23100,23100,258
20230901,113100,948137050,23100,23050,23100,23050,193
20230901,113000,943682900,23000,23050,23050,23000,113
20230901,112900,941082300,23050,23000,23050,23000,74
20230901,112800,939380150,23000,23050,23050,23000,74
20230901,112700,937678050,23000,23050,23050,23000,182
20230901,112600,933487050,23050,23100,23100,23050,102
20230901,112500,931130900,23100,23000,23100,23000,188
20230901,112400,926805250,23050,23050,23050,23000,13
20230901,112300,926506100,23050,23100,23100,23050,73
20230901,112200,924823400,23050,23000,23050,23000,110
20230901,112100,922291450,23000,23000,23050,23000,485
20230901,112000,911116450,23050,23050,23050,23000,173
20230901,111900,907132350,23000,23000,23000,23000,103
20230901,111800,904763350,22950,22950,23000,22950,116
20230901,111700,902101100,23000,23000,23000,23000,36
20230901,111600,901273100,23000,23000,23000,22950,304
20230901,111500,894284800,23000,22950,23000,22950,88
20230901,111400,892265000,22950,22950,22950,22950,72
20230901,111300,890612600,23000,23000,23000,22950,79
20230901,111200,888799200,23000,22950,23000,22950,72
20230901,111100,887146750,22950,22950,23000,22950,82
20230901,111000,885264800,22950,23000,23000,22950,73
20230901,110900,883589350,23000,22950,23000,22950,82
20230901,110800,881706950,22950,22950,23000,22950,345
20230901,110700,873789100,22950,23000,23000,22950,141
20230901,110600,870550600,22950,22950,22950,22950,142
20230901,110500,867291700,22950,23000,23050,22950,127
20230901,110400,864371050,23000,23000,23000,23000,11
20230901,110300,864118050,23000,23000,23050,23000,231
20230901,110200,858805000,23000,23100,23100,23000,835
20230901,110100,839593900,23050,23050,23050,23050,72
20230901,110000,837934300,23100,23050,23100,23050,122
20230901,105900,835122150,23100,23100,23100,23050,199
20230901,105800,830529350,23050,23050,23050,23050,71
20230901,105700,828892800,23100,23050,23100,23050,83
20230901,105600,826979100,23100,23100,23100,23050,189
20230901,105500,822617350,23100,23050,23100,23050,79
20230901,105400,820796100,23050,23050,23050,23000,95
20230901,105300,818609950,23050,23000,23050,23000,169
20230901,105200,814720900,23000,23050,23050,23000,25
20230901,105100,814145100,23050,23000,23050,23000,176
20230901,105000,810091850,23050,23000,23050,23000,231
20230901,104900,804771150,23000,23000,23050,23000,105
20230901,104800,802356100,23000,23050,23050,23000,75
20230901,104700,800630900,23050,23000,23050,23000,73
20230901,104600,798951850,23000,23050,23050,23000,192
20230901,104500,794530200,23000,23000,23000,23000,772
20230901,104400,776774200,23050,23050,23050,23050,335
20230901,104300,769052450,23050,23050,23100,23050,182
20230901,104200,764852350,23050,23050,23050,23050,72
20230901,104100,763192750,23050,23050,23050,23050,114
20230901,104000,760565050,23050,23100,23100,23050,686
20230901,103900,744747550,23100,23050,23100,23050,76
20230901,103800,742995500,23050,23100,23100,23050,141
20230901,103700,739745400,23100,23050,23100,23050,86
20230901,103600,737763000,23100,23050,23100,23050,373
20230901,103500,729160250,23050,23050,23050,23050,77
20230901,103400,727385400,23050,23050,23050,23050,94
20230901,103300,725218700,23050,23100,23100,23050,475
20230901,103200,714246850,23050,23100,23100,23050,668
20230901,103100,698819650,23100,23150,23150,23100,124
20230901,103000,695952700,23150,23150,23150,23150,253
20230901,102900,690095750,23100,23150,23150,23100,73
20230901,102800,688409400,23100,23100,23100,23100,142
20230901,102700,685129200,23100,23150,23150,23100,923
20230901,102600,663773550,23150,23250,23250,23150,4933
20230901,102500,549324800,23200,23250,23250,23200,2305
20230901,102400,495844900,23250,23250,23300,23250,66
20230901,102300,494308400,23200,23250,23250,23200,137
20230901,102200,491129500,23250,23250,23250,23250,41
20230901,102100,490176250,23200,23200,23200,23200,101
20230901,102000,487833050,23250,23250,23250,23250,130
20230901,101900,484810550,23250,23250,23250,23250,0
20230901,101800,484810550,23250,23250,23250,23250,118
20230901,101700,482067050,23300,23250,23300,23250,73
20230901,101600,480369750,23250,23300,23300,23250,245
20230901,101500,474673350,23350,23250,23400,23250,73
20230901,101400,472970700,23300,23250,23300,23250,77
20230901,101300,471180200,23250,23250,23250,23200,188
20230901,101200,466812750,23250,23200,23250,23200,83
20230901,101100,464886650,23200,23200,23200,23200,82
20230901,101000,462984250,23200,23250,23250,23200,183
20230901,100900,458733100,23200,23250,23250,23200,179
20230901,100800,454574900,23250,23250,23250,23250,112
20230901,100700,451970900,23250,23250,23300,23250,118
20230901,100600,449227200,23250,23300,23300,23250,76
20230901,100500,447459950,23300,23250,23300,23250,336
20230901,100400,439647700,23250,23300,23300,23250,102
20230901,100300,437271150,23300,23300,23300,23300,190
20230901,100200,432844150,23300,23300,23300,23300,247
20230901,100100,427089050,23350,23300,23600,23250,551
20230901,100000,414161750,23300,23300,23300,23300,142
20230901,095900,410853150,23250,23250,23250,23250,138
20230901,095800,407644650,23300,23300,23300,23300,23
20230901,095700,407108750,23250,23300,23300,23250,388
20230901,095600,398083100,23300,23300,23300,23300,237
20230901,095500,392561000,23350,23300,23350,23250,191
20230901,095400,388114200,23300,23300,23300,23300,62
20230901,095300,386669600,23300,23250,23300,23250,161
20230901,095200,382925800,23250,23300,23300,23250,77
20230901,095100,381132300,23300,23300,23300,23300,122
20230901,095000,378289700,23300,23350,23550,23300,123
20230901,094900,375401800,23300,23300,23300,23300,135
20230901,094800,372256300,23350,23350,23350,23350,10
20230901,094700,372022800,23350,23350,23350,23300,201
20230901,094600,367334300,23350,23350,23350,23300,28
20230901,094500,366681000,23350,23350,23350,23350,0
20230901,094400,366681000,23350,23300,23600,23300,746
20230901,094300,349244500,23300,23300,23300,23300,123
20230901,094200,346378600,23350,23350,23350,23300,84
20230901,094100,344421050,23300,23350,23350,23300,198
20230901,094000,339801650,23300,23400,23400,23300,97
20230901,093900,337540500,23350,23350,23350,23300,92
20230901,093800,335396050,23350,23350,23400,23350,436
20230901,093700,325212800,23400,23450,23450,23350,87
20230901,093600,323178200,23450,23450,23500,23350,406
20230901,093500,313679050,23400,23350,23400,23350,21
20230901,093400,313187800,23350,23450,23450,23350,191
20230901,093300,308716100,23400,23450,23550,23400,44
20230901,093200,307684550,23450,23600,23600,23450,1008
20230901,093100,283896700,23600,23450,23600,23450,1702
20230901,093000,243753300,23500,23300,23500,23300,574
20230901,092900,230294700,23300,23350,23350,23300,503
20230901,092800,218549800,23400,23350,23400,23300,1726
20230901,092700,178272700,23400,23350,23400,23350,29
20230901,092600,177595500,23350,23450,23450,23350,1426
20230901,092500,144217400,23450,23450,23500,23450,1036
20230901,092400,119923100,23500,23450,23500,23450,83
20230901,092300,117976450,23450,23500,23500,23450,85
20230901,092200,115982800,23450,23450,23500,23450,340
20230901,092100,108004250,23450,23400,23500,23400,204
20230901,092000,103224300,23450,23400,23450,23400,225
20230901,091900,97955900,23400,23400,23400,23400,75
20230901,091800,96200900,23400,23400,23400,23400,6
20230901,091700,96060500,23400,23450,23450,23400,5
20230901,091600,95943400,23400,23400,23400,23400,28
20230901,091500,95288200,23400,23400,23400,23400,6
20230901,091400,95147800,23450,23400,23450,23400,109
20230901,091300,92592200,23400,23400,23450,23400,15
20230901,091200,92241100,23400,23400,23400,23400,36
20230901,091100,91398700,23450,23400,23450,23400,12
20230901,091000,91117550,23400,23400,23400,23400,509
20230901,090900,79206950,23400,23450,23450,23400,17
20230901,090800,78808750,23400,23400,23450,23400,10
20230901,090700,78574700,23400,23350,23400,23350,111
20230901,090600,75977600,23350,23400,23400,23350,72
20230901,090500,74293100,23400,23400,23400,23400,60
20230901,090400,72889100,23400,23350,23450,23350,15
20230901,090300,72538200,23350,23300,23400,23300,1908
20230901,090200,27960250,23300,23350,23350,23300,367
20230901,090100,19395450,23350,23450,23550,23350,202
20230901,090000,14666300,23400,23650,23650,23400,623