stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183300,1156780300,23450,23450,23450,23450,1091
20230905,183200,1156780300,23450,23450,23450,23450,0
20230905,183100,1156780300,23450,23450,23450,23450,0
20230905,183000,1156780300,23450,23450,23450,23450,0
20230905,182900,1156780300,23450,23450,23450,23450,0
20230905,182800,1156780300,23450,23450,23450,23450,0
20230905,182700,1156780300,23450,23450,23450,23450,0
20230905,182600,1156780300,23450,23450,23450,23450,0
20230905,182500,1156780300,23450,23450,23450,23450,0
20230905,182400,1156780300,23450,23450,23450,23450,0
20230905,182300,1156780300,23450,23450,23450,23450,0
20230905,182200,1156780300,23450,23450,23450,23450,0
20230905,182100,1156780300,23450,23450,23450,23450,0
20230905,182000,1156780300,23450,23450,23450,23450,0
20230905,181900,1156780300,23450,23450,23450,23450,0
20230905,181800,1156780300,23450,23450,23450,23450,0
20230905,181700,1156780300,23450,23450,23450,23450,0
20230905,181600,1156780300,23450,23450,23450,23450,0
20230905,181500,1156780300,23450,23450,23450,23450,0
20230905,181400,1156780300,23450,23450,23450,23450,0
20230905,181300,1156780300,23450,23450,23450,23450,0
20230905,181200,1156780300,23450,23450,23450,23450,0
20230905,181100,1156780300,23450,23450,23450,23450,0
20230905,181000,1156780300,23450,23450,23450,23450,0
20230905,180900,1156780300,23450,23450,23450,23450,0
20230905,180800,1156780300,23450,23450,23450,23450,0
20230905,180700,1156780300,23450,23450,23450,23450,0
20230905,180600,1156780300,23450,23450,23450,23450,0
20230905,180500,1156780300,23450,23450,23450,23450,0
20230905,180400,1156780300,23450,23450,23450,23450,0
20230905,180300,1156780300,23450,23450,23450,23450,1091
20230905,180200,1156780300,23450,23450,23450,23450,0
20230905,180100,1156780300,23450,23450,23450,23450,0
20230905,180000,1156780300,23450,23450,23450,23450,0
20230905,175900,1156780300,23450,23450,23450,23450,0
20230905,175800,1156780300,23450,23450,23450,23450,0
20230905,175700,1156780300,23450,23450,23450,23450,0
20230905,175600,1156780300,23450,23450,23450,23450,0
20230905,175500,1156780300,23450,23450,23450,23450,0
20230905,175400,1156780300,23450,23450,23450,23450,0
20230905,175300,1156780300,23450,23450,23450,23450,0
20230905,175200,1156780300,23450,23450,23450,23450,0
20230905,175100,1156780300,23450,23450,23450,23450,0
20230905,175000,1156780300,23450,23450,23450,23450,0
20230905,174900,1156780300,23450,23450,23450,23450,0
20230905,174800,1156780300,23450,23450,23450,23450,0
20230905,174700,1156780300,23450,23450,23450,23450,0
20230905,174600,1156780300,23450,23450,23450,23450,0
20230905,174500,1156780300,23450,23450,23450,23450,0
20230905,174400,1156780300,23450,23450,23450,23450,0
20230905,174300,1156780300,23450,23450,23450,23450,0
20230905,174200,1156780300,23450,23450,23450,23450,0
20230905,174100,1156780300,23450,23450,23450,23450,0
20230905,174000,1156780300,23450,23450,23450,23450,0
20230905,173900,1156780300,23450,23450,23450,23450,0
20230905,173800,1156780300,23450,23450,23450,23450,0
20230905,173700,1156780300,23450,23450,23450,23450,0
20230905,173600,1156780300,23450,23450,23450,23450,0
20230905,173500,1156780300,23450,23450,23450,23450,0
20230905,173400,1156780300,23450,23450,23450,23450,0
20230905,173300,1156780300,23450,23450,23450,23450,1091
20230905,173200,1156780300,23450,23450,23450,23450,0
20230905,173100,1156780300,23450,23450,23450,23450,0
20230905,173000,1156780300,23450,23450,23450,23450,0
20230905,172900,1156780300,23450,23450,23450,23450,0
20230905,172800,1156780300,23450,23450,23450,23450,0
20230905,172700,1156780300,23450,23450,23450,23450,0
20230905,172600,1156780300,23450,23450,23450,23450,0
20230905,172500,1156780300,23450,23450,23450,23450,0
20230905,172400,1156780300,23450,23450,23450,23450,0
20230905,172300,1156780300,23450,23450,23450,23450,0
20230905,172200,1156780300,23450,23450,23450,23450,0
20230905,172100,1156780300,23450,23450,23450,23450,0
20230905,172000,1156780300,23450,23450,23450,23450,0
20230905,171900,1156780300,23450,23450,23450,23450,0
20230905,171800,1156780300,23450,23450,23450,23450,0
20230905,171700,1156780300,23450,23450,23450,23450,0
20230905,171600,1156780300,23450,23450,23450,23450,0
20230905,171500,1156780300,23450,23450,23450,23450,0
20230905,171400,1156780300,23450,23450,23450,23450,0
20230905,171300,1156780300,23450,23450,23450,23450,0
20230905,171200,1156780300,23450,23450,23450,23450,0
20230905,171100,1156780300,23450,23450,23450,23450,0
20230905,171000,1156780300,23450,23450,23450,23450,0
20230905,170900,1156780300,23450,23450,23450,23450,0
20230905,170800,1156780300,23450,23450,23450,23450,0
20230905,170700,1156780300,23450,23450,23450,23450,0
20230905,170600,1156780300,23450,23450,23450,23450,0
20230905,170500,1156780300,23450,23450,23450,23450,0
20230905,170400,1156780300,23450,23450,23450,23450,0
20230905,170300,1156780300,23450,23450,23450,23450,1091
20230905,170200,1156780300,23450,23450,23450,23450,0
20230905,170100,1156780300,23450,23450,23450,23450,0
20230905,170000,1156780300,23450,23450,23450,23450,0
20230905,165900,1156780300,23450,23450,23450,23450,0
20230905,165800,1156780300,23450,23450,23450,23450,0
20230905,165700,1156780300,23450,23450,23450,23450,0
20230905,165600,1156780300,23450,23450,23450,23450,0
20230905,165500,1156780300,23450,23450,23450,23450,0
20230905,165400,1156780300,23450,23450,23450,23450,0
20230905,165300,1156780300,23450,23450,23450,23450,0
20230905,165200,1156780300,23450,23450,23450,23450,0
20230905,165100,1156780300,23450,23450,23450,23450,0
20230905,165000,1156780300,23450,23450,23450,23450,0
20230905,164900,1156780300,23450,23450,23450,23450,0
20230905,164800,1156780300,23450,23450,23450,23450,0
20230905,164700,1156780300,23450,23450,23450,23450,0
20230905,164600,1156780300,23450,23450,23450,23450,0
20230905,164500,1156780300,23450,23450,23450,23450,0
20230905,164400,1156780300,23450,23450,23450,23450,0
20230905,164300,1156780300,23450,23450,23450,23450,0
20230905,164200,1156780300,23450,23450,23450,23450,0
20230905,164100,1156780300,23450,23450,23450,23450,0
20230905,164000,1156780300,23450,23450,23450,23450,0
20230905,163900,1156780300,23450,23450,23450,23450,0
20230905,163800,1156780300,23450,23450,23450,23450,0
20230905,163700,1156780300,23450,23450,23450,23450,0
20230905,163600,1156780300,23450,23450,23450,23450,0
20230905,163500,1156780300,23450,23450,23450,23450,0
20230905,163400,1156780300,23450,23450,23450,23450,0
20230905,163300,1156780300,23450,23450,23450,23450,1091
20230905,163200,1156780300,23450,23450,23450,23450,0
20230905,163100,1156780300,23450,23450,23450,23450,0
20230905,163000,1156780300,23450,23450,23450,23450,0
20230905,162900,1156780300,23450,23450,23450,23450,0
20230905,162800,1156780300,23450,23450,23450,23450,0
20230905,162700,1156780300,23450,23450,23450,23450,0
20230905,162600,1156780300,23450,23450,23450,23450,0
20230905,162500,1156780300,23450,23450,23450,23450,0
20230905,162400,1156780300,23450,23450,23450,23450,0
20230905,162300,1156780300,23450,23450,23450,23450,0
20230905,162200,1156780300,23450,23450,23450,23450,0
20230905,162100,1156780300,23450,23450,23450,23450,0
20230905,162000,1156780300,23450,23450,23450,23450,0
20230905,161900,1156780300,23450,23450,23450,23450,0
20230905,161800,1156780300,23450,23450,23450,23450,0
20230905,161700,1156780300,23450,23450,23450,23450,0
20230905,161600,1156780300,23450,23450,23450,23450,0
20230905,161500,1156780300,23450,23450,23450,23450,0
20230905,161400,1156780300,23450,23450,23450,23450,0
20230905,161300,1156780300,23450,23450,23450,23450,0
20230905,161200,1156780300,23450,23450,23450,23450,0
20230905,161100,1156780300,23450,23450,23450,23450,0
20230905,161000,1156780300,23450,23450,23450,23450,0
20230905,160900,1156780300,23450,23450,23450,23450,0
20230905,160800,1156780300,23450,23450,23450,23450,0
20230905,160700,1156780300,23450,23450,23450,23450,0
20230905,160600,1156780300,23450,23450,23450,23450,0
20230905,160500,1156780300,23450,23450,23450,23450,0
20230905,160400,1156780300,23450,23450,23450,23450,0
20230905,160300,1156780300,23450,23450,23450,23450,1091
20230905,160200,1156780300,23450,23450,23450,23450,0
20230905,160100,1156780300,23450,23450,23450,23450,0
20230905,160000,1156780300,23450,23450,23450,23450,0
20230905,155900,1156780300,23450,23450,23450,23450,0
20230905,155800,1156780300,23450,23450,23450,23450,0
20230905,155700,1156780300,23450,23450,23450,23450,0
20230905,155600,1156780300,23450,23450,23450,23450,0
20230905,155500,1156780300,23450,23450,23450,23450,0
20230905,155400,1156780300,23450,23450,23450,23450,0
20230905,155300,1156780300,23450,23450,23450,23450,0
20230905,155200,1156780300,23450,23450,23450,23450,0
20230905,155100,1156780300,23450,23450,23450,23450,0
20230905,155000,1156780300,23450,23450,23450,23450,0
20230905,154900,1156780300,23450,23450,23450,23450,0
20230905,154800,1156780300,23450,23450,23450,23450,0
20230905,154700,1156780300,23450,23450,23450,23450,0
20230905,154600,1156780300,23450,23450,23450,23450,0
20230905,154500,1156780300,23450,23450,23450,23450,0
20230905,154400,1156780300,23450,23450,23450,23450,0
20230905,154300,1156780300,23450,23450,23450,23450,0
20230905,154200,1156780300,23450,23450,23450,23450,0
20230905,154100,1156780300,23450,23450,23450,23450,0
20230905,154000,1156780300,23450,23450,23450,23450,0
20230905,153900,1156780300,23450,23450,23450,23450,0
20230905,153800,1156780300,23450,23450,23450,23450,0
20230905,153700,1156780300,23450,23450,23450,23450,0
20230905,153600,1156780300,23450,23450,23450,23450,0
20230905,153500,1156780300,23450,23450,23450,23450,0
20230905,153400,1156780300,23450,23450,23450,23450,0
20230905,153300,1156780300,23450,23450,23450,23450,1091
20230905,153200,1156780300,23450,23450,23450,23450,0
20230905,153100,1156780300,23450,23450,23450,23450,0
20230905,153000,1156780300,23450,23450,23450,23450,1091
20230905,152900,1131196350,23500,23500,23500,23500,0
20230905,152800,1131196350,23500,23500,23500,23500,0
20230905,152700,1131196350,23500,23500,23500,23500,0
20230905,152600,1131196350,23500,23500,23500,23500,0
20230905,152500,1131196350,23500,23500,23500,23500,0
20230905,152400,1131196350,23500,23500,23500,23500,0
20230905,152300,1131196350,23500,23500,23500,23500,0
20230905,152200,1131196350,23500,23500,23500,23500,0
20230905,152100,1131196350,23500,23500,23500,23500,0
20230905,152000,1131196350,23500,23500,23500,23500,0
20230905,151900,1131196350,23500,23400,23500,23400,160
20230905,151800,1127444050,23400,23400,23400,23400,105
20230905,151700,1124987050,23400,23400,23400,23400,73
20230905,151600,1123278850,23400,23450,23450,23350,122
20230905,151500,1120424100,23400,23400,23450,23350,295
20230905,151400,1113525550,23400,23400,23400,23400,290
20230905,151300,1106739550,23400,23400,23450,23350,367
20230905,151200,1098151950,23400,23400,23450,23350,544
20230905,151100,1085406400,23400,23400,23400,23350,193
20230905,151000,1080893350,23400,23350,23400,23350,402
20230905,150900,1071500750,23350,23350,23450,23350,668
20230905,150800,1055867900,23400,23400,23450,23350,168
20230905,150700,1051937050,23400,23350,23400,23300,471
20230905,150600,1040941950,23350,23350,23400,23350,314
20230905,150500,1033603650,23350,23400,23400,23350,230
20230905,150400,1028229100,23400,23350,23400,23350,475
20230905,150300,1017115200,23400,23400,23450,23350,231
20230905,150200,1011713250,23400,23350,23400,23350,324
20230905,150100,1004140750,23350,23350,23350,23350,433
20230905,150000,994030200,23400,23400,23450,23350,553
20230905,145900,981100550,23400,23400,23450,23400,325
20230905,145800,973492600,23450,23400,23450,23350,477
20230905,145700,962339950,23400,23400,23450,23350,303
20230905,145600,955252800,23400,23400,23400,23350,415
20230905,145500,945551650,23400,23400,23400,23350,346
20230905,145400,937455850,23400,23400,23400,23350,328
20230905,145300,929785500,23400,23400,23400,23400,336
20230905,145200,921923100,23400,23400,23400,23350,276
20230905,145100,915471350,23350,23400,23450,23350,431
20230905,145000,905390450,23400,23400,23400,23350,369
20230905,144900,896756500,23400,23400,23400,23350,406
20230905,144800,887261400,23400,23400,23400,23350,371
20230905,144700,878580650,23400,23350,23400,23350,398
20230905,144600,869272600,23400,23350,23400,23350,50
20230905,144500,868103050,23400,23400,23400,23400,133
20230905,144400,864990850,23400,23400,23400,23400,48
20230905,144300,863867650,23400,23400,23400,23400,53
20230905,144200,862627450,23400,23400,23400,23400,47
20230905,144100,861527650,23400,23450,23450,23400,35
20230905,144000,860708600,23400,23400,23400,23400,53
20230905,143900,859468400,23400,23400,23400,23400,119
20230905,143800,856683800,23450,23400,23450,23400,150
20230905,143700,853167850,23400,23400,23400,23400,42
20230905,143600,852185050,23400,23400,23400,23400,51
20230905,143500,850991650,23400,23400,23400,23400,34
20230905,143400,850196050,23400,23400,23400,23400,62
20230905,143300,848745250,23400,23450,23450,23400,98
20230905,143200,846449000,23450,23450,23500,23400,67
20230905,143100,844878050,23450,23450,23450,23400,60
20230905,143000,843472400,23400,23450,23450,23400,48
20230905,142900,842348500,23400,23400,23450,23400,58
20230905,142800,840990250,23400,23450,23450,23400,40
20230905,142700,840053250,23450,23400,23450,23400,48
20230905,142600,838929100,23450,23400,23450,23400,57
20230905,142500,837594850,23400,23450,23450,23400,142
20230905,142400,834271650,23400,23400,23400,23400,54
20230905,142300,833008050,23400,23400,23450,23400,47
20230905,142200,831907750,23400,23450,23450,23400,45
20230905,142100,830854200,23450,23400,23450,23400,62
20230905,142000,829402100,23450,23400,23450,23400,43
20230905,141900,828394950,23400,23400,23450,23400,50
20230905,141800,827223600,23400,23450,23450,23400,49
20230905,141700,826075250,23450,23450,23450,23400,102
20230905,141600,823686350,23450,23450,23500,23400,118
20230905,141500,820916450,23400,23400,23450,23400,60
20230905,141400,819511100,23450,23450,23450,23450,60
20230905,141300,818104100,23450,23450,23450,23450,47
20230905,141200,817001950,23450,23450,23450,23450,38
20230905,141100,816110850,23450,23450,23450,23450,61
20230905,141000,814680400,23450,23450,23450,23400,47
20230905,140900,813578300,23450,23450,23450,23450,46
20230905,140800,812499600,23450,23450,23450,23450,56
20230905,140700,811186400,23450,23450,23450,23450,91
20230905,140600,809052450,23450,23450,23450,23400,70
20230905,140500,807413200,23450,23450,23450,23400,33
20230905,140400,806640400,23450,23450,23450,23400,48
20230905,140300,805515300,23400,23450,23450,23400,48
20230905,140200,804389900,23450,23450,23450,23400,59
20230905,140100,803007050,23400,23450,23450,23400,41
20230905,140000,802046000,23450,23400,23450,23400,48
20230905,135900,800921850,23400,23450,23450,23400,36
20230905,135800,800077700,23450,23400,23450,23400,52
20230905,135700,798858950,23400,23400,23450,23400,28
20230905,135600,798203200,23450,23450,23450,23400,41
20230905,135500,797242450,23450,23400,23450,23400,747
20230905,135400,779760600,23400,23450,23450,23400,44
20230905,135300,778730000,23400,23400,23400,23400,42
20230905,135200,777747200,23450,23400,23450,23400,34
20230905,135100,776951150,23400,23400,23400,23400,29
20230905,135000,776272550,23400,23450,23450,23400,60
20230905,134900,774867600,23400,23400,23400,23400,25
20230905,134800,774282600,23450,23450,23500,23450,41
20230905,134700,773320950,23400,23500,23500,23400,91
20230905,134600,771185550,23500,23500,23500,23500,34
20230905,134500,770386550,23500,23500,23500,23500,44
20230905,134400,769352550,23500,23500,23500,23500,26
20230905,134300,768741550,23500,23450,23550,23450,2161
20230905,134200,718034450,23450,23450,23450,23400,42
20230905,134100,717050750,23450,23450,23450,23400,33
20230905,134000,716277550,23450,23400,23450,23400,41
20230905,133900,715316700,23450,23450,23450,23450,32
20230905,133800,714566300,23450,23450,23450,23450,29
20230905,133700,713886250,23500,23400,23500,23400,109
20230905,133600,711327850,23400,23450,23450,23400,24
20230905,133500,710765100,23450,23350,23450,23350,57
20230905,133400,709430800,23400,23400,23400,23350,100
20230905,133300,707091450,23400,23350,23400,23350,32
20230905,133200,706343200,23350,23400,23400,23350,38
20230905,133100,705454550,23400,23350,23400,23350,37
20230905,133000,704589300,23400,23400,23400,23350,54
20230905,132900,703326450,23350,23400,23450,23350,42
20230905,132800,702344750,23400,23400,23400,23350,29
20230905,132700,701666650,23400,23400,23400,23350,34
20230905,132600,700871650,23500,23400,23500,23400,167
20230905,132500,696954750,23400,23400,23400,23400,27
20230905,132400,696322950,23400,23400,23400,23400,44
20230905,132300,695293350,23400,23400,23400,23350,99
20230905,132200,692977450,23400,23400,23400,23350,41
20230905,132100,692019700,23350,23400,23400,23350,29
20230905,132000,691342050,23350,23400,23400,23350,31
20230905,131900,690617800,23400,23400,23400,23350,41
20230905,131800,689659050,23400,23400,23400,23350,66
20230905,131700,688115150,23400,23400,23400,23400,33
20230905,131600,687342950,23400,23400,23400,23400,27
20230905,131500,686711150,23400,23400,23400,23400,28
20230905,131400,686055950,23400,23400,23400,23350,79
20230905,131300,684208750,23400,23450,23450,23400,42
20230905,131200,683225000,23450,23500,23550,23450,142
20230905,131100,679885700,23500,23350,23650,23350,534
20230905,131000,667299300,23400,23350,23400,23350,107
20230905,130900,664799750,23400,23350,23400,23350,57
20230905,130800,663467250,23400,23400,23400,23350,33
20230905,130700,662695750,23400,23350,23400,23350,20
20230905,130600,662228400,23400,23400,23400,23350,52
20230905,130500,661013400,23400,23350,23400,23350,33
20230905,130400,660242300,23400,23350,23400,23350,55
20230905,130300,658956600,23400,23400,23400,23350,41
20230905,130200,657997700,23400,23350,23400,23350,206
20230905,130100,653186300,23400,23400,23400,23350,52
20230905,130000,651971300,23400,23350,23400,23350,48
20230905,125900,650849150,23400,23350,23400,23350,44
20230905,125800,649821350,23400,23350,23400,23350,44
20230905,125700,648793600,23350,23350,23350,23350,28
20230905,125600,648139800,23350,23350,23350,23350,41
20230905,125500,647182450,23350,23450,23450,23350,21
20230905,125400,646691300,23450,23450,23450,23450,41
20230905,125300,645729850,23450,23450,23450,23450,52
20230905,125200,644510450,23450,23450,23450,23450,24
20230905,125100,643947650,23400,23450,23450,23400,60
20230905,125000,642542500,23400,23400,23400,23400,42
20230905,124900,641559700,23400,23450,23450,23400,113
20230905,124800,638913000,23400,23400,23400,23400,37
20230905,124700,638047200,23400,23400,23400,23400,30
20230905,124600,637345200,23400,23400,23400,23400,36
20230905,124500,636502800,23450,23450,23450,23400,22
20230905,124400,635987500,23450,23450,23450,23450,40
20230905,124300,635049500,23500,23450,23500,23450,37
20230905,124200,634181800,23450,23450,23450,23450,33
20230905,124100,633407950,23450,23350,23450,23350,154
20230905,124000,629800950,23400,23350,23400,23350,27
20230905,123900,629170250,23350,23400,23400,23350,35
20230905,123800,628352450,23400,23400,23400,23350,58
20230905,123700,626997550,23400,23350,23400,23350,45
20230905,123600,625946100,23400,23350,23400,23350,28
20230905,123500,625292050,23400,23350,23400,23350,42
20230905,123400,624311000,23350,23350,23400,23350,47
20230905,123300,623213300,23350,23350,23400,23350,38
20230905,123200,622325950,23350,23400,23400,23350,17
20230905,123100,621928650,23400,23400,23400,23400,40
20230905,123000,620992650,23400,23400,23450,23400,47
20230905,122900,619892750,23400,23350,23400,23350,131
20230905,122800,616831050,23350,23300,23350,23300,45
20230905,122700,615782100,23300,23300,23300,23300,22
20230905,122600,615269500,23300,23300,23350,23300,38
20230905,122500,614383900,23350,23300,23350,23300,46
20230905,122400,613311550,23350,23350,23350,23350,19
20230905,122300,612867900,23350,23300,23350,23300,39
20230905,122200,611957900,23350,23350,23350,23350,42
20230905,122100,610977200,23350,23350,23350,23300,35
20230905,122000,610160600,23350,23300,23350,23300,65
20230905,121900,608645150,23300,23250,23300,23250,215
20230905,121800,603641800,23250,23250,23300,23250,103
20230905,121700,601243800,23250,23250,23300,23250,97
20230905,121600,598985800,23250,23200,23250,23200,164
20230905,121500,595180500,23200,23250,23250,23200,454
20230905,121400,584641200,23250,23200,23250,23200,695
20230905,121300,568497300,23250,23200,23250,23200,437
20230905,121200,558338650,23200,23200,23200,23200,48
20230905,121100,557225050,23200,23200,23200,23200,31
20230905,121000,556505850,23200,23200,23200,23200,138
20230905,120900,553304250,23250,23250,23250,23250,21
20230905,120800,552816000,23250,23250,23300,23250,201
20230905,120700,548138350,23250,23250,23250,23250,144
20230905,120600,544790350,23250,23250,23250,23250,52
20230905,120500,543581350,23250,23250,23300,23250,135
20230905,120400,540437600,23250,23250,23250,23250,24
20230905,120300,539879600,23250,23250,23250,23250,25
20230905,120200,539298350,23300,23350,23350,23300,1701
20230905,120100,499613250,23350,23400,23400,23350,60
20230905,120000,498212200,23400,23350,23400,23350,35
20230905,115900,497394800,23350,23350,23350,23350,42
20230905,115800,496414100,23350,23350,23350,23350,34
20230905,115700,495620200,23400,23350,23400,23350,43
20230905,115600,494615750,23400,23350,23400,23350,127
20230905,115500,491647650,23400,23350,23400,23350,58
20230905,115400,490292850,23400,23350,23400,23350,63
20230905,115300,488820400,23350,23400,23400,23350,94
20230905,115200,486621700,23400,23400,23400,23400,199
20230905,115100,481965100,23400,23400,23400,23350,427
20230905,115000,471973350,23400,23450,23450,23400,35
20230905,114900,471154250,23400,23400,23450,23400,42
20230905,114800,470171250,23400,23400,23450,23350,1818
20230905,114700,427628850,23350,23400,23400,23350,952
20230905,114600,405353300,23400,23400,23400,23400,38
20230905,114500,404464100,23450,23400,23450,23400,134
20230905,114400,401327500,23400,23400,23450,23400,42
20230905,114300,400344600,23400,23400,23450,23400,47
20230905,114200,399243800,23400,23450,23450,23400,33
20230905,114100,398471550,23400,23400,23400,23400,83
20230905,114000,396529350,23400,23400,23400,23400,31
20230905,113900,395803950,23400,23450,23450,23400,38
20230905,113800,394914500,23400,23400,23400,23400,40
20230905,113700,393978500,23400,23400,23400,23400,14
20230905,113600,393650900,23450,23400,23450,23400,60
20230905,113500,392246850,23400,23400,23400,23400,11
20230905,113400,391989450,23400,23450,23450,23400,1883
20230905,113300,347833600,23450,23450,23450,23450,51
20230905,113200,346637650,23450,23450,23450,23450,10
20230905,113100,346403150,23450,23450,23450,23450,15
20230905,113000,346051400,23450,23500,23500,23450,74
20230905,112900,344316050,23450,23450,23450,23450,10
20230905,112800,344081550,23500,23500,23500,23500,445
20230905,112700,333624050,23500,23500,23500,23500,250
20230905,112600,327749050,23500,23500,23500,23500,20
20230905,112500,327279050,23500,23500,23500,23500,19
20230905,112400,326832550,23550,23500,23550,23500,50
20230905,112300,325657500,23500,23550,23550,23500,1830
20230905,112200,282598600,23550,23550,23550,23550,26
20230905,112100,281986300,23600,23600,23600,23550,12
20230905,112000,281703600,23550,23550,23550,23550,35
20230905,111900,280879350,23600,23600,23600,23550,35
20230905,111800,280053800,23600,23600,23600,23600,0
20230905,111700,280053800,23600,23550,23600,23550,5
20230905,111600,279936000,23550,23600,23600,23550,14
20230905,111500,279605650,23600,23600,23600,23600,123
20230905,111400,276702850,23600,23550,23600,23550,5
20230905,111300,276585050,23550,23600,23600,23550,2
20230905,111200,276537900,23600,23600,23600,23600,1
20230905,111100,276514300,23600,23600,23600,23600,0
20230905,111000,276514300,23600,23600,23600,23550,93
20230905,110900,274321650,23600,23600,23600,23600,56
20230905,110800,273000050,23600,23600,23600,23600,20
20230905,110700,272528050,23600,23600,23600,23600,38
20230905,110600,271631250,23600,23600,23600,23600,277
20230905,110500,265094050,23600,23600,23600,23600,0
20230905,110400,265094050,23600,23600,23600,23600,0
20230905,110300,265094050,23600,23550,23600,23550,44
20230905,110200,264057450,23600,23550,23600,23550,2
20230905,110100,264010300,23600,23600,23600,23600,0
20230905,110000,264010300,23600,23550,23600,23550,6
20230905,105900,263868950,23600,23600,23600,23550,207
20230905,105800,258986650,23600,23600,23600,23550,197
20230905,105700,254337900,23600,23600,23600,23600,5
20230905,105600,254219900,23550,23550,23600,23550,41
20230905,105500,253254300,23550,23550,23550,23550,1
20230905,105400,253230750,23550,23550,23600,23550,24
20230905,105300,252665400,23550,23550,23550,23550,4
20230905,105200,252571200,23550,23550,23550,23550,100
20230905,105100,250216200,23550,23600,23600,23550,102
20230905,105000,247809050,23650,23650,23650,23650,50
20230905,104900,246626550,23650,23650,23650,23650,1
20230905,104800,246602900,23600,23600,23600,23600,4
20230905,104700,246508500,23600,23600,23600,23600,4
20230905,104600,246414100,23600,23600,23600,23600,0
20230905,104500,246414100,23600,23600,23700,23600,308
20230905,104400,239132600,23600,23600,23600,23600,5
20230905,104300,239014600,23600,23600,23600,23600,0
20230905,104200,239014600,23600,23600,23600,23600,4
20230905,104100,238920200,23600,23600,23600,23600,4
20230905,104000,238825800,23600,23600,23600,23600,1
20230905,103900,238802200,23700,23700,23700,23700,0
20230905,103800,238802200,23700,23600,23700,23600,160
20230905,103700,235010300,23700,23700,23700,23700,2
20230905,103600,234962900,23600,23600,23600,23600,0
20230905,103500,234962900,23600,23600,23600,23600,8
20230905,103400,234774100,23550,23600,23600,23550,56
20230905,103300,233454950,23550,23550,23550,23550,0
20230905,103200,233454950,23550,23550,23550,23550,5
20230905,103100,233337200,23700,23700,23700,23700,2
20230905,103000,233289800,23600,23600,23600,23600,0
20230905,102900,233289800,23600,23550,23600,23550,41
20230905,102800,232322400,23550,23550,23550,23550,4
20230905,102700,232228200,23550,23550,23550,23550,1
20230905,102600,232204650,23550,23550,23550,23550,100
20230905,102500,229849650,23550,23550,23550,23550,146
20230905,102400,226411350,23550,23550,23550,23550,0
20230905,102300,226411350,23550,23550,23550,23550,5
20230905,102200,226293600,23550,23550,23550,23550,414
20230905,102100,216543900,23550,23550,23550,23550,1
20230905,102000,216520350,23600,23600,23600,23600,55
20230905,101900,215222350,23600,23600,23600,23600,0
20230905,101800,215222350,23600,23650,23650,23600,600
20230905,101700,201056850,23650,23650,23650,23650,0
20230905,101600,201056850,23650,23650,23650,23650,1
20230905,101500,201033200,23650,23650,23650,23650,0
20230905,101400,201033200,23650,23650,23650,23650,8
20230905,101300,200844000,23650,23650,23650,23650,1
20230905,101200,200820350,23600,23650,23650,23600,155
20230905,101100,197158800,23650,23650,23650,23650,7
20230905,101000,196993250,23650,23650,23650,23650,88
20230905,100900,194912050,23700,23700,23700,23700,0
20230905,100800,194912050,23700,23700,23700,23700,0
20230905,100700,194912050,23700,23700,23700,23700,30
20230905,100600,194201050,23700,23700,23700,23700,0
20230905,100500,194201050,23700,23700,23700,23700,29
20230905,100400,193513750,23700,23750,23750,23700,68
20230905,100300,191902050,23750,23800,23800,23750,6
20230905,100200,191759450,23800,23800,23800,23800,4
20230905,100100,191664250,23800,23800,23800,23750,132
20230905,100000,188525500,23800,23800,23800,23800,99
20230905,095900,186169300,23800,23800,23800,23800,38
20230905,095800,185264900,23750,23750,23750,23750,9
20230905,095700,185051150,23750,23750,23750,23750,1
20230905,095600,185027400,23750,23750,23750,23750,23
20230905,095500,184481150,23750,23750,23750,23750,6
20230905,095400,184338650,23750,23750,23750,23750,78
20230905,095300,182486150,23750,23750,23750,23750,19
20230905,095200,182034900,23700,23650,23700,23650,61
20230905,095100,180589450,23750,23750,23750,23750,105
20230905,095000,178095700,23650,23650,23650,23650,156
20230905,094900,174406300,23750,23750,23750,23750,0
20230905,094800,174406300,23750,23750,23750,23750,2
20230905,094700,174358800,23750,23700,23750,23700,109
20230905,094600,171773800,23700,23700,23700,23700,3
20230905,094500,171702700,23650,23700,23700,23600,218
20230905,094400,166548450,23700,23650,23700,23650,4
20230905,094300,166453750,23650,23650,23650,23650,50
20230905,094200,165271250,23650,23650,23650,23650,0
20230905,094100,165271250,23650,23700,23700,23650,18
20230905,094000,164844750,23650,23650,23650,23650,0
20230905,093900,164844750,23650,23700,23700,23650,20
20230905,093800,164371250,23700,23650,23700,23650,6
20230905,093700,164229150,23650,23650,23650,23650,1
20230905,093600,164205500,23650,23700,23700,23650,104
20230905,093500,161740750,23650,23650,23650,23650,0
20230905,093400,161740750,23650,23650,23650,23650,40
20230905,093300,160794750,23600,23650,23650,23600,661
20230905,093200,145195050,23650,23650,23650,23650,0
20230905,093100,145195050,23650,23550,23650,23550,53
20230905,093000,143941800,23600,23550,23600,23550,541
20230905,092900,131176050,23550,23550,23550,23550,10
20230905,092800,130940550,23550,23550,23550,23550,1
20230905,092700,130917000,23600,23550,23600,23550,562
20230905,092600,117658800,23550,23550,23550,23550,148
20230905,092500,114173400,23550,23600,23600,23550,315
20230905,092400,106755050,23600,23600,23600,23600,161
20230905,092300,102955450,23600,23600,23600,23600,0
20230905,092200,102955450,23600,23600,23650,23600,187
20230905,092100,98542200,23650,23650,23650,23650,0
20230905,092000,98542200,23650,23600,23650,23600,43
20230905,091900,97526900,23600,23600,23600,23600,62
20230905,091800,96063700,23600,23600,23600,23600,43
20230905,091700,95048900,23650,23600,23650,23600,37
20230905,091600,94175600,23650,23700,23700,23650,11
20230905,091500,93915200,23700,23700,23700,23700,22
20230905,091400,93393800,23700,23700,23700,23700,271
20230905,091300,86971100,23800,23700,23800,23700,86
20230905,091200,84932800,23700,23800,23800,23700,2
20230905,091100,84885300,23750,23750,23750,23700,404
20230905,091000,75306800,23750,23800,23800,23750,201
20230905,090900,70528050,23800,23900,23900,23800,186
20230905,090800,66099300,23800,23800,23800,23800,25
20230905,090700,65504300,23800,23900,23900,23800,11
20230905,090600,65241500,23850,23850,23850,23850,114
20230905,090500,62522600,23850,23850,23850,23850,53
20230905,090400,61258550,23850,23800,23850,23800,72
20230905,090300,59541850,23850,23800,23900,23800,555
20230905,090200,46311500,23800,23800,23800,23750,112
20230905,090100,43647450,23750,23800,23900,23750,180
20230905,090000,39362300,23800,23900,23900,23800,1647