stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183300,2522506550,22600,22600,22600,22600,1562
20230906,183200,2522506550,22600,22600,22600,22600,0
20230906,183100,2522506550,22600,22600,22600,22600,0
20230906,183000,2522506550,22600,22600,22600,22600,0
20230906,182900,2522506550,22600,22600,22600,22600,0
20230906,182800,2522506550,22600,22600,22600,22600,0
20230906,182700,2522506550,22600,22600,22600,22600,0
20230906,182600,2522506550,22600,22600,22600,22600,0
20230906,182500,2522506550,22600,22600,22600,22600,0
20230906,182400,2522506550,22600,22600,22600,22600,0
20230906,182300,2522506550,22600,22600,22600,22600,0
20230906,182200,2522506550,22600,22600,22600,22600,0
20230906,182100,2522506550,22600,22600,22600,22600,0
20230906,182000,2522506550,22600,22600,22600,22600,0
20230906,181900,2522506550,22600,22600,22600,22600,0
20230906,181800,2522506550,22600,22600,22600,22600,0
20230906,181700,2522506550,22600,22600,22600,22600,0
20230906,181600,2522506550,22600,22600,22600,22600,0
20230906,181500,2522506550,22600,22600,22600,22600,0
20230906,181400,2522506550,22600,22600,22600,22600,0
20230906,181300,2522506550,22600,22600,22600,22600,0
20230906,181200,2522506550,22600,22600,22600,22600,0
20230906,181100,2522506550,22600,22600,22600,22600,0
20230906,181000,2522506550,22600,22600,22600,22600,0
20230906,180900,2522506550,22600,22600,22600,22600,0
20230906,180800,2522506550,22600,22600,22600,22600,0
20230906,180700,2522506550,22600,22600,22600,22600,0
20230906,180600,2522506550,22600,22600,22600,22600,0
20230906,180500,2522506550,22600,22600,22600,22600,0
20230906,180400,2522506550,22600,22600,22600,22600,0
20230906,180300,2522506550,22600,22600,22600,22600,1562
20230906,180200,2522506550,22600,22600,22600,22600,0
20230906,180100,2522506550,22600,22600,22600,22600,0
20230906,180000,2522506550,22600,22600,22600,22600,0
20230906,175900,2522506550,22600,22600,22600,22600,0
20230906,175800,2522506550,22600,22600,22600,22600,0
20230906,175700,2522506550,22600,22600,22600,22600,0
20230906,175600,2522506550,22600,22600,22600,22600,0
20230906,175500,2522506550,22600,22600,22600,22600,0
20230906,175400,2522506550,22600,22600,22600,22600,0
20230906,175300,2522506550,22600,22600,22600,22600,0
20230906,175200,2522506550,22600,22600,22600,22600,0
20230906,175100,2522506550,22600,22600,22600,22600,0
20230906,175000,2522506550,22600,22600,22600,22600,0
20230906,174900,2522506550,22600,22600,22600,22600,0
20230906,174800,2522506550,22600,22600,22600,22600,0
20230906,174700,2522506550,22600,22600,22600,22600,0
20230906,174600,2522506550,22600,22600,22600,22600,0
20230906,174500,2522506550,22600,22600,22600,22600,0
20230906,174400,2522506550,22600,22600,22600,22600,0
20230906,174300,2522506550,22600,22600,22600,22600,0
20230906,174200,2522506550,22600,22600,22600,22600,0
20230906,174100,2522506550,22600,22600,22600,22600,0
20230906,174000,2522506550,22600,22600,22600,22600,0
20230906,173900,2522506550,22600,22600,22600,22600,0
20230906,173800,2522506550,22600,22600,22600,22600,0
20230906,173700,2522506550,22600,22600,22600,22600,0
20230906,173600,2522506550,22600,22600,22600,22600,0
20230906,173500,2522506550,22600,22600,22600,22600,0
20230906,173400,2522506550,22600,22600,22600,22600,0
20230906,173300,2522506550,22600,22600,22600,22600,1562
20230906,173200,2522506550,22600,22600,22600,22600,0
20230906,173100,2522506550,22600,22600,22600,22600,0
20230906,173000,2522506550,22600,22600,22600,22600,0
20230906,172900,2522506550,22600,22600,22600,22600,0
20230906,172800,2522506550,22600,22600,22600,22600,0
20230906,172700,2522506550,22600,22600,22600,22600,0
20230906,172600,2522506550,22600,22600,22600,22600,0
20230906,172500,2522506550,22600,22600,22600,22600,0
20230906,172400,2522506550,22600,22600,22600,22600,0
20230906,172300,2522506550,22600,22600,22600,22600,0
20230906,172200,2522506550,22600,22600,22600,22600,0
20230906,172100,2522506550,22600,22600,22600,22600,0
20230906,172000,2522506550,22600,22600,22600,22600,0
20230906,171900,2522506550,22600,22600,22600,22600,0
20230906,171800,2522506550,22600,22600,22600,22600,0
20230906,171700,2522506550,22600,22600,22600,22600,0
20230906,171600,2522506550,22600,22600,22600,22600,0
20230906,171500,2522506550,22600,22600,22600,22600,0
20230906,171400,2522506550,22600,22600,22600,22600,0
20230906,171300,2522506550,22600,22600,22600,22600,0
20230906,171200,2522506550,22600,22600,22600,22600,0
20230906,171100,2522506550,22600,22600,22600,22600,0
20230906,171000,2522506550,22600,22600,22600,22600,0
20230906,170900,2522506550,22600,22600,22600,22600,0
20230906,170800,2522506550,22600,22600,22600,22600,0
20230906,170700,2522506550,22600,22600,22600,22600,0
20230906,170600,2522506550,22600,22600,22600,22600,0
20230906,170500,2522506550,22600,22600,22600,22600,0
20230906,170400,2522506550,22600,22600,22600,22600,0
20230906,170300,2522506550,22600,22600,22600,22600,1562
20230906,170200,2522506550,22600,22600,22600,22600,0
20230906,170100,2522506550,22600,22600,22600,22600,0
20230906,170000,2522506550,22600,22600,22600,22600,0
20230906,165900,2522506550,22600,22600,22600,22600,0
20230906,165800,2522506550,22600,22600,22600,22600,0
20230906,165700,2522506550,22600,22600,22600,22600,0
20230906,165600,2522506550,22600,22600,22600,22600,0
20230906,165500,2522506550,22600,22600,22600,22600,0
20230906,165400,2522506550,22600,22600,22600,22600,0
20230906,165300,2522506550,22600,22600,22600,22600,0
20230906,165200,2522506550,22600,22600,22600,22600,0
20230906,165100,2522506550,22600,22600,22600,22600,0
20230906,165000,2522506550,22600,22600,22600,22600,0
20230906,164900,2522506550,22600,22600,22600,22600,0
20230906,164800,2522506550,22600,22600,22600,22600,0
20230906,164700,2522506550,22600,22600,22600,22600,0
20230906,164600,2522506550,22600,22600,22600,22600,0
20230906,164500,2522506550,22600,22600,22600,22600,0
20230906,164400,2522506550,22600,22600,22600,22600,0
20230906,164300,2522506550,22600,22600,22600,22600,0
20230906,164200,2522506550,22600,22600,22600,22600,0
20230906,164100,2522506550,22600,22600,22600,22600,0
20230906,164000,2522506550,22600,22600,22600,22600,0
20230906,163900,2522506550,22600,22600,22600,22600,0
20230906,163800,2522506550,22600,22600,22600,22600,0
20230906,163700,2522506550,22600,22600,22600,22600,0
20230906,163600,2522506550,22600,22600,22600,22600,0
20230906,163500,2522506550,22600,22600,22600,22600,0
20230906,163400,2522506550,22600,22600,22600,22600,0
20230906,163300,2522506550,22600,22600,22600,22600,1562
20230906,163200,2522506550,22600,22600,22600,22600,0
20230906,163100,2522506550,22600,22600,22600,22600,0
20230906,163000,2522506550,22600,22600,22600,22600,0
20230906,162900,2522506550,22600,22600,22600,22600,0
20230906,162800,2522506550,22600,22600,22600,22600,0
20230906,162700,2522506550,22600,22600,22600,22600,0
20230906,162600,2522506550,22600,22600,22600,22600,0
20230906,162500,2522506550,22600,22600,22600,22600,0
20230906,162400,2522506550,22600,22600,22600,22600,0
20230906,162300,2522506550,22600,22600,22600,22600,0
20230906,162200,2522506550,22600,22600,22600,22600,0
20230906,162100,2522506550,22600,22600,22600,22600,0
20230906,162000,2522506550,22600,22600,22600,22600,0
20230906,161900,2522506550,22600,22600,22600,22600,0
20230906,161800,2522506550,22600,22600,22600,22600,0
20230906,161700,2522506550,22600,22600,22600,22600,0
20230906,161600,2522506550,22600,22600,22600,22600,0
20230906,161500,2522506550,22600,22600,22600,22600,0
20230906,161400,2522506550,22600,22600,22600,22600,0
20230906,161300,2522506550,22600,22600,22600,22600,0
20230906,161200,2522506550,22600,22600,22600,22600,0
20230906,161100,2522506550,22600,22600,22600,22600,0
20230906,161000,2522506550,22600,22600,22600,22600,0
20230906,160900,2522506550,22600,22600,22600,22600,0
20230906,160800,2522506550,22600,22600,22600,22600,0
20230906,160700,2522506550,22600,22600,22600,22600,0
20230906,160600,2522506550,22600,22600,22600,22600,0
20230906,160500,2522506550,22600,22600,22600,22600,0
20230906,160400,2522506550,22600,22600,22600,22600,0
20230906,160300,2522506550,22600,22600,22600,22600,1562
20230906,160200,2522506550,22600,22600,22600,22600,0
20230906,160100,2522506550,22600,22600,22600,22600,0
20230906,160000,2522506550,22600,22600,22600,22600,0
20230906,155900,2522506550,22600,22600,22600,22600,0
20230906,155800,2522506550,22600,22600,22600,22600,0
20230906,155700,2522506550,22600,22600,22600,22600,0
20230906,155600,2522506550,22600,22600,22600,22600,0
20230906,155500,2522506550,22600,22600,22600,22600,0
20230906,155400,2522506550,22600,22600,22600,22600,0
20230906,155300,2522506550,22600,22600,22600,22600,0
20230906,155200,2522506550,22600,22600,22600,22600,0
20230906,155100,2522506550,22600,22600,22600,22600,0
20230906,155000,2522506550,22600,22600,22600,22600,0
20230906,154900,2522506550,22600,22600,22600,22600,0
20230906,154800,2522506550,22600,22600,22600,22600,0
20230906,154700,2522506550,22600,22600,22600,22600,0
20230906,154600,2522506550,22600,22600,22600,22600,0
20230906,154500,2522506550,22600,22600,22600,22600,0
20230906,154400,2522506550,22600,22600,22600,22600,0
20230906,154300,2522506550,22600,22600,22600,22600,0
20230906,154200,2522506550,22600,22600,22600,22600,0
20230906,154100,2522506550,22600,22600,22600,22600,0
20230906,154000,2522506550,22600,22600,22600,22600,0
20230906,153900,2522506550,22600,22600,22600,22600,0
20230906,153800,2522506550,22600,22600,22600,22600,0
20230906,153700,2522506550,22600,22600,22600,22600,0
20230906,153600,2522506550,22600,22600,22600,22600,0
20230906,153500,2522506550,22600,22600,22600,22600,0
20230906,153400,2522506550,22600,22600,22600,22600,0
20230906,153300,2522506550,22600,22600,22600,22600,1562
20230906,153200,2522506550,22600,22600,22600,22600,0
20230906,153100,2522506550,22600,22600,22600,22600,0
20230906,153000,2522506550,22600,22600,22600,22600,1562
20230906,152900,2487205350,22700,22700,22700,22700,0
20230906,152800,2487205350,22700,22700,22700,22700,0
20230906,152700,2487205350,22700,22700,22700,22700,0
20230906,152600,2487205350,22700,22700,22700,22700,0
20230906,152500,2487205350,22700,22700,22700,22700,0
20230906,152400,2487205350,22700,22700,22700,22700,0
20230906,152300,2487205350,22700,22700,22700,22700,0
20230906,152200,2487205350,22700,22700,22700,22700,0
20230906,152100,2487205350,22700,22700,22700,22700,0
20230906,152000,2487205350,22700,22700,22700,22700,0
20230906,151900,2487205350,22700,22700,22700,22700,13
20230906,151800,2486910250,22650,22650,22650,22600,37
20230906,151700,2486072700,22600,22650,22650,22600,127
20230906,151600,2483201900,22650,22650,22650,22600,331
20230906,151500,2475710400,22600,22600,22650,22600,765
20230906,151400,2458420250,22600,22650,22650,22600,253
20230906,151300,2452699550,22650,22600,22650,22600,196
20230906,151200,2448264250,22650,22600,22650,22600,276
20230906,151100,2442023700,22650,22650,22650,22600,183
20230906,151000,2437886650,22650,22650,22650,22600,190
20230906,150900,2433585800,22700,22650,22700,22650,199
20230906,150800,2429078400,22650,22650,22650,22600,142
20230906,150700,2425867800,22650,22650,22650,22600,272
20230906,150600,2419716900,22600,22650,22650,22600,231
20230906,150500,2414490550,22650,22600,22650,22600,293
20230906,150400,2407867900,22650,22650,22650,22600,153
20230906,150300,2404404050,22650,22600,22650,22600,268
20230906,150200,2398339600,22650,22650,22650,22650,242
20230906,150100,2392858300,22650,22650,22650,22650,252
20230906,150000,2387150500,22650,22650,22650,22650,123
20230906,145900,2384364550,22650,22650,22650,22650,309
20230906,145800,2377365700,22650,22650,22650,22600,291
20230906,145700,2370784700,22600,22600,22650,22600,397
20230906,145600,2361809800,22600,22650,22650,22600,208
20230906,145500,2357107600,22600,22650,22650,22600,298
20230906,145400,2350368600,22600,22650,22650,22600,352
20230906,145300,2342411300,22600,22600,22650,22600,414
20230906,145200,2333051800,22650,22650,22650,22600,920
20230906,145100,2312219550,22650,22650,22700,22650,383
20230906,145000,2303543900,22650,22650,22700,22650,287
20230906,144900,2297041750,22650,22650,22750,22650,356
20230906,144800,2288975800,22650,22650,22700,22650,233
20230906,144700,2283697300,22650,22650,22650,22650,284
20230906,144600,2277264700,22650,22650,22650,22650,410
20230906,144500,2267978200,22650,22700,22700,22650,377
20230906,144400,2259438150,22650,22650,22650,22650,135
20230906,144300,2256380400,22650,22650,22700,22650,241
20230906,144200,2250920950,22700,22700,22700,22650,425
20230906,144100,2241273850,22750,22700,22750,22700,235
20230906,144000,2235939300,22700,22700,22700,22700,237
20230906,143900,2230559400,22700,22700,22700,22700,374
20230906,143800,2222069600,22700,22750,22750,22700,331
20230906,143700,2214554750,22700,22700,22700,22700,230
20230906,143600,2209333750,22750,22700,22750,22700,282
20230906,143500,2202932300,22700,22700,22700,22700,199
20230906,143400,2198415000,22700,22650,22700,22650,518
20230906,143300,2186666300,22650,22650,22700,22650,361
20230906,143200,2178485800,22650,22700,22700,22650,149
20230906,143100,2175104000,22750,22700,22750,22700,283
20230906,143000,2168679850,22700,22700,22750,22700,406
20230906,142900,2159460850,22700,22750,22750,22700,293
20230906,142800,2152804200,22750,22700,22750,22700,250
20230906,142700,2147126100,22700,22750,22750,22700,377
20230906,142600,2138558500,22800,22800,22800,22750,408
20230906,142500,2129275900,22750,22750,22800,22750,360
20230906,142400,2121080600,22800,22750,22800,22750,280
20230906,142300,2114710050,22750,22800,22800,22750,414
20230906,142200,2105290950,22750,22700,22750,22700,829
20230906,142100,2086441850,22700,22700,22750,22700,350
20230906,142000,2078496550,22700,22700,22750,22700,268
20230906,141900,2072412650,22700,22700,22750,22700,228
20230906,141800,2067236450,22700,22700,22750,22700,388
20230906,141700,2058428550,22700,22700,22750,22700,309
20230906,141600,2051414000,22700,22700,22750,22700,357
20230906,141500,2043309800,22750,22650,22750,22650,272
20230906,141400,2037143700,22650,22700,22750,22650,251
20230906,141300,2031445850,22700,22700,22750,22700,518
20230906,141200,2019686950,22750,22750,22750,22700,141
20230906,141100,2016485700,22700,22700,22750,22650,286
20230906,141000,2009997850,22650,22650,22750,22650,742
20230906,140900,1993165950,22700,22650,22700,22650,279
20230906,140800,1986846350,22700,22700,22750,22700,1011
20230906,140700,1963896400,22700,22650,22700,22650,1278
20230906,140600,1934901800,22650,22650,22700,22650,290
20230906,140500,1928333050,22700,22700,22700,22650,240
20230906,140400,1922896500,22650,22650,22700,22650,382
20230906,140300,1914243750,22650,22650,22700,22650,224
20230906,140200,1909169150,22700,22650,22700,22650,221
20230906,140100,1904163100,22650,22650,22750,22650,394
20230906,140000,1895238100,22650,22650,22750,22600,394
20230906,135900,1886313900,22650,22650,22700,22600,1327
20230906,135800,1856219900,22650,22600,22650,22600,411
20230906,135700,1846928100,22700,22650,22700,22650,1873
20230906,135600,1804454350,22650,22650,22700,22650,271
20230906,135500,1798315850,22650,22650,22700,22650,461
20230906,135400,1787863950,22650,22650,22750,22650,293
20230906,135300,1781226500,22650,22650,22750,22650,303
20230906,135200,1774363000,22650,22650,22750,22650,225
20230906,135100,1769266250,22700,22650,22750,22650,1035
20230906,135000,1745772850,22700,22700,22700,22650,63
20230906,134900,1744344950,22650,22650,22700,22650,219
20230906,134800,1739382450,22650,22600,22700,22600,57
20230906,134700,1738091800,22700,22650,22700,22600,1774
20230906,134600,1697855450,22700,22650,22700,22650,127
20230906,134500,1694978350,22650,22700,22700,22650,80
20230906,134400,1693165200,22650,22650,22700,22650,93
20230906,134300,1691056450,22700,22700,22700,22650,242
20230906,134200,1685569650,22650,22700,22700,22650,201
20230906,134100,1681013800,22650,22700,22700,22650,61
20230906,134000,1679629800,22650,22700,22700,22650,188
20230906,133900,1675368300,22700,22700,22700,22650,114
20230906,133800,1672782650,22650,22650,22700,22650,162
20230906,133700,1669110150,22700,22700,22700,22650,193
20230906,133600,1664735550,22700,22700,22700,22650,136
20230906,133500,1661650050,22700,22650,22700,22650,163
20230906,133400,1657955600,22700,22700,22700,22650,154
20230906,133300,1654464600,22700,22700,22700,22650,178
20230906,133200,1650430200,22700,22750,22750,22650,221
20230906,133100,1645419250,22750,22700,22750,22650,853
20230906,133000,1626041400,22650,22650,22700,22600,128
20230906,132900,1623142450,22650,22650,22700,22600,167
20230906,132800,1619363950,22650,22650,22700,22600,91
20230906,132700,1617303300,22600,22700,22700,22600,233
20230906,132600,1612027850,22600,22550,22700,22550,705
20230906,132500,1596085900,22600,22600,22600,22550,76
20230906,132400,1594369250,22550,22550,22600,22500,185
20230906,132300,1590197400,22500,22600,22600,22500,72
20230906,132200,1588576400,22600,22550,22600,22500,5689
20230906,132100,1460511650,22550,22550,22600,22550,75
20230906,132000,1458819950,22550,22550,22600,22550,773
20230906,131900,1441386950,22550,22550,22600,22550,133
20230906,131800,1438386150,22550,22550,22600,22550,166
20230906,131700,1434635250,22550,22550,22550,22550,130
20230906,131600,1431703750,22550,22550,22600,22550,112
20230906,131500,1429176000,22550,22550,22550,22550,35
20230906,131400,1428386750,22550,22550,22600,22550,139
20230906,131300,1425249000,22550,22550,22600,22550,386
20230906,131200,1416543450,22550,22550,22600,22550,79
20230906,131100,1414760400,22550,22550,22550,22550,254
20230906,131000,1409032700,22550,22550,22550,22550,1231
20230906,130900,1381273650,22550,22600,22600,22550,1786
20230906,130800,1340928700,22600,22600,22600,22600,1204
20230906,130700,1313718300,22650,22600,22650,22600,237
20230906,130600,1308351600,22600,22600,22600,22600,584
20230906,130500,1295153200,22600,22600,22600,22600,213
20230906,130400,1290339400,22600,22600,22600,22600,28
20230906,130300,1289706600,22650,22600,22650,22600,571
20230906,130200,1276801950,22600,22650,22650,22600,799
20230906,130100,1258709650,22650,22650,22650,22650,67
20230906,130000,1257192100,22650,22650,22650,22650,133
20230906,125900,1254179650,22650,22650,22650,22650,95
20230906,125800,1252027900,22650,22650,22650,22650,95
20230906,125700,1249876150,22650,22650,22650,22650,103
20230906,125600,1247543200,22650,22650,22700,22650,146
20230906,125500,1244236050,22650,22650,22700,22650,95
20230906,125400,1242084200,22650,22650,22700,22650,151
20230906,125300,1238664000,22700,22650,22700,22650,316
20230906,125200,1231506050,22650,22650,22700,22650,103
20230906,125100,1229172100,22650,22650,22700,22650,143
20230906,125000,1225930650,22650,22600,22650,22600,277
20230906,124900,1219658950,22600,22650,22650,22600,224
20230906,124800,1214585700,22650,22650,22650,22650,186
20230906,124700,1210372800,22600,22600,22600,22600,40
20230906,124600,1209468800,22600,22650,22650,22600,57
20230906,124500,1208179000,22650,22650,22650,22650,127
20230906,124400,1205302450,22650,22650,22650,22600,129
20230906,124300,1202381800,22600,22600,22600,22600,93
20230906,124200,1200280000,22600,22650,22650,22600,56
20230906,124100,1199013600,22650,22600,22650,22600,100
20230906,124000,1196752250,22600,22650,22650,22600,93
20230906,123900,1194649400,22600,22650,22650,22600,118
20230906,123800,1191978050,22650,22650,22650,22650,108
20230906,123700,1189531850,22600,22650,22650,22600,72
20230906,123600,1187904600,22600,22650,22650,22600,143
20230906,123500,1184667100,22650,22650,22650,22650,282
20230906,123400,1178279800,22650,22650,22650,22650,44
20230906,123300,1177283200,22650,22650,22650,22600,156
20230906,123200,1173755050,22600,22600,22650,22600,197
20230906,123100,1169297550,22600,22650,22650,22600,36
20230906,123000,1168482800,22650,22650,22650,22600,118
20230906,122900,1165815100,22650,22650,22650,22650,52
20230906,122800,1164637300,22700,22650,22700,22600,77
20230906,122700,1162892400,22650,22650,22700,22600,147
20230906,122600,1159563300,22650,22700,22700,22650,59
20230906,122500,1158226850,22700,22700,22700,22700,1
20230906,122400,1158204150,22650,22700,22700,22650,264
20230906,122300,1152222850,22650,22650,22650,22650,40
20230906,122200,1151316850,22650,22650,22700,22650,94
20230906,122100,1149187700,22650,22650,22700,22650,263
20230906,122000,1143230700,22700,22650,22700,22650,83
20230906,121900,1141350700,22600,22600,22650,22600,1215
20230906,121800,1113890800,22600,22600,22600,22600,100
20230906,121700,1111630800,22600,22650,22700,22600,371
20230906,121600,1103229350,22650,22650,22650,22650,100
20230906,121500,1100964350,22650,22700,22700,22650,94
20230906,121400,1098834900,22700,22700,22700,22650,61
20230906,121300,1097453100,22700,22650,22700,22650,95
20230906,121200,1095301300,22650,22650,22700,22650,73
20230906,121100,1093646900,22650,22700,22700,22650,355
20230906,121000,1085590400,22650,22700,22700,22650,159
20230906,120900,1081988500,22700,22700,22700,22650,72
20230906,120800,1080357150,22700,22650,22700,22650,231
20230906,120700,1075121550,22650,22650,22650,22650,107
20230906,120600,1072698000,22650,22650,22650,22650,195
20230906,120500,1068281250,22650,22700,22700,22650,231
20230906,120400,1063047350,22650,22650,22650,22650,181
20230906,120300,1058947700,22650,22650,22700,22650,37
20230906,120200,1058109500,22650,22650,22700,22650,125
20230906,120100,1055277500,22650,22650,22700,22650,162
20230906,120000,1051608150,22650,22650,22650,22650,59
20230906,115900,1050271800,22650,22650,22650,22650,98
20230906,115800,1048052100,22650,22650,22700,22650,128
20230906,115700,1045152550,22650,22650,22650,22650,47
20230906,115600,1044088000,22700,22700,22700,22650,2505
20230906,115500,987347200,22650,22700,22700,22650,178
20230906,115400,983313250,22700,22700,22700,22650,564
20230906,115300,970514100,22700,22700,22700,22700,236
20230906,115200,965156900,22700,22700,22700,22700,284
20230906,115100,958710100,22700,22700,22700,22700,278
20230906,115000,952399500,22800,22750,22800,22700,4063
20230906,114900,860097950,22750,22700,22750,22700,716
20230906,114800,843814750,22750,22750,22750,22700,275
20230906,114700,837562750,22750,22700,22750,22700,118
20230906,114600,834881350,22700,22750,22750,22700,176
20230906,114500,830883950,22750,22800,22800,22750,455
20230906,114400,820532600,22800,22800,22800,22800,17
20230906,114300,820145000,22750,22800,22800,22750,168
20230906,114200,816321200,22800,22800,22800,22750,54
20230906,114100,815092150,22750,22700,22750,22700,52
20230906,114000,813909950,22700,22800,22800,22700,250
20230906,113900,808218600,22700,22750,22750,22700,132
20230906,113800,805217750,22750,22750,22750,22750,57
20230906,113700,803921000,22750,22750,22800,22750,312
20230906,113600,796820500,22750,22750,22750,22700,101
20230906,113500,794523250,22750,22750,22750,22700,337
20230906,113400,786859650,22750,22750,22750,22750,157
20230906,113300,783287900,22750,22750,22800,22750,44
20230906,113200,782286800,22750,22750,22800,22750,178
20230906,113100,778237050,22800,22750,22800,22750,36
20230906,113000,777417800,22750,22750,22750,22750,64
20230906,112900,775961800,22800,22750,22800,22750,183
20230906,112800,771798350,22750,22750,22800,22750,106
20230906,112700,769386300,22750,22750,22800,22750,90
20230906,112600,767336150,22750,22750,22750,22700,224
20230906,112500,762241850,22750,22750,22750,22700,93
20230906,112400,760127800,22700,22750,22750,22650,2152
20230906,112300,711272950,22800,22750,22800,22700,185
20230906,112200,707069700,22750,22700,22800,22700,112
20230906,112100,704522950,22650,22700,22700,22650,102
20230906,112000,702209800,22650,22850,22900,22650,3797
20230906,111900,615788650,22850,22800,22850,22800,69
20230906,111800,614213700,22850,22900,22900,22800,1529
20230906,111700,579275900,22850,22900,22900,22850,598
20230906,111600,565593200,22900,22850,22900,22850,167
20230906,111500,561770950,22900,22900,22900,22850,517
20230906,111400,549935700,22900,22900,22900,22850,147
20230906,111300,546570150,22900,22850,22900,22850,224
20230906,111200,541446500,22950,22950,22950,22850,1121
20230906,111100,515776000,22950,22950,22950,22900,536
20230906,111000,503485950,22950,22950,22950,22950,456
20230906,110900,493020750,22950,22950,22950,22950,968
20230906,110800,470805150,22950,23000,23050,22950,1693
20230906,110700,431866600,23000,23050,23050,23000,212
20230906,110600,426985600,23050,23000,23050,23000,103
20230906,110500,424611550,23000,23000,23050,23000,156
20230906,110400,421023500,23050,23000,23050,23000,36
20230906,110300,420194400,23050,23050,23050,23050,2
20230906,110200,420148300,23000,23000,23050,23000,246
20230906,110100,414485450,23000,23000,23000,23000,12
20230906,110000,414209450,23000,23050,23050,23000,26
20230906,105900,413611400,23000,23000,23050,23000,170
20230906,105800,409697900,23100,23050,23100,23000,771
20230906,105700,391932500,23050,23050,23050,23050,70
20230906,105600,390319000,23050,23050,23050,23050,186
20230906,105500,386031700,23100,23050,23100,23050,18
20230906,105400,385616750,23050,23050,23100,23050,17
20230906,105300,385224800,23050,23100,23100,23050,181
20230906,105200,381051750,23050,23050,23100,23050,61
20230906,105100,379645650,23050,23050,23050,23050,188
20230906,105000,375312250,23100,23050,23150,23050,82
20230906,104900,373417100,23050,23050,23050,23050,41
20230906,104800,372472050,23050,23050,23100,23050,360
20230906,104700,364174000,23050,23050,23050,23050,33
20230906,104600,363413350,23050,23050,23050,23050,140
20230906,104500,360186350,23050,23050,23050,23050,179
20230906,104400,356060400,23050,23050,23100,23050,23
20230906,104300,355530200,23050,23050,23100,23050,162
20230906,104200,351791100,23100,23050,23100,23050,222
20230906,104100,346668950,23050,23100,23100,23050,423
20230906,104000,336897700,23100,23100,23100,23100,85
20230906,103900,334934200,23100,23100,23150,23100,50
20230906,103800,333779150,23150,23100,23150,23100,549
20230906,103700,321096750,23100,23100,23100,23100,63
20230906,103600,319641450,23100,23150,23150,23100,49
20230906,103500,318507800,23150,23100,23150,23100,40
20230906,103400,317583700,23100,23100,23100,23100,12
20230906,103300,317306500,23100,23100,23150,23100,84
20230906,103200,315365300,23100,23100,23100,23100,25
20230906,103100,314787800,23200,23100,23200,23100,26
20230906,103000,314187050,23100,23200,23200,23100,2314
20230906,102900,260541700,23200,23200,23250,23200,66
20230906,102800,259010450,23200,23200,23200,23200,11
20230906,102700,258755250,23200,23200,23250,23200,34
20230906,102600,257966400,23200,23200,23200,23200,19
20230906,102500,257525600,23200,23200,23200,23200,8
20230906,102400,257340000,23200,23250,23250,23200,75
20230906,102300,255599950,23200,23200,23200,23200,1
20230906,102200,255576750,23200,23200,23200,23200,21
20230906,102100,255089550,23200,23250,23250,23200,27
20230906,102000,254462900,23250,23250,23250,23200,72
20230906,101900,252789000,23200,23200,23250,23200,54
20230906,101800,251536150,23250,23250,23250,23250,20
20230906,101700,251071150,23250,23200,23250,23200,8
20230906,101600,250885500,23200,23300,23300,23200,262
20230906,101500,244794150,23300,23300,23300,23300,4
20230906,101400,244700950,23250,23250,23300,23250,107
20230906,101300,242213150,23250,23250,23250,23200,109
20230906,101200,239680100,23250,23250,23250,23250,1
20230906,101100,239656850,23200,23200,23250,23200,74
20230906,101000,237938000,23250,23200,23250,23200,41
20230906,100900,236986750,23200,23200,23200,23200,0
20230906,100800,236986750,23200,23250,23250,23200,47
20230906,100700,235895350,23200,23200,23200,23200,46
20230906,100600,234828150,23200,23200,23200,23200,0
20230906,100500,234828150,23200,23250,23250,23200,49
20230906,100400,233691300,23250,23250,23250,23200,137
20230906,100300,230507650,23250,23250,23250,23250,161
20230906,100200,226764400,23250,23300,23300,23250,33
20230906,100100,225996650,23300,23250,23300,23250,98
20230906,100000,223715550,23250,23200,23300,23200,97
20230906,095900,221461700,23250,23250,23250,23250,2
20230906,095800,221415200,23200,23250,23250,23200,36
20230906,095700,220579950,23300,23250,23300,23200,78
20230906,095600,218768700,23250,23250,23250,23250,2
20230906,095500,218722200,23200,23250,23300,23200,538
20230906,095400,206215300,23250,23250,23250,23250,128
20230906,095300,203239300,23250,23300,23300,23250,29
20230906,095200,202565000,23250,23200,23250,23200,71
20230906,095100,200916250,23200,23250,23250,23200,50
20230906,095000,199755400,23250,23250,23250,23250,2
20230906,094900,199708900,23200,23200,23200,23200,31
20230906,094800,198989700,23200,23250,23250,23200,425
20230906,094700,189109200,23300,23300,23300,23300,11
20230906,094600,188852900,23250,23300,23300,23250,2977
20230906,094500,119493450,23350,23300,23350,23300,14
20230906,094400,119166850,23300,23300,23350,23300,22
20230906,094300,118654200,23300,23350,23350,23300,94
20230906,094200,116463750,23300,23300,23300,23300,9
20230906,094100,116254050,23300,23300,23300,23300,603
20230906,094000,102204150,23350,23300,23350,23300,363
20230906,093900,93746150,23300,23350,23350,23300,18
20230906,093800,93326250,23350,23400,23400,23300,42
20230906,093700,92345600,23400,23350,23400,23350,46
20230906,093600,91271450,23350,23350,23400,23350,62
20230906,093500,89823700,23350,23350,23400,23350,1064
20230906,093400,64979200,23400,23350,23400,23350,17
20230906,093300,64582200,23350,23350,23400,23350,9
20230906,093200,64372000,23400,23350,23400,23350,21
20230906,093100,63881600,23400,23400,23400,23350,210
20230906,093000,58967850,23400,23350,23400,23350,31
20230906,092900,58243950,23350,23400,23400,23350,537
20230906,092800,45679250,23450,23400,23450,23400,891
20230906,092700,24829800,23400,23300,23400,23300,8
20230906,092600,24642850,23300,23300,23300,23300,6
20230906,092500,24503050,23350,23350,23400,23350,13
20230906,092400,24199450,23350,23400,23400,23350,109
20230906,092300,21650050,23400,23400,23400,23400,5
20230906,092200,21533050,23400,23400,23400,23400,38
20230906,092100,20643850,23400,23350,23400,23350,7
20230906,092000,20480300,23350,23350,23350,23350,2
20230906,091900,20433600,23350,23350,23350,23350,9
20230906,091800,20223450,23450,23400,23450,23300,100
20230906,091700,17882300,23400,23400,23400,23300,16
20230906,091600,17509200,23400,23400,23400,23300,5
20230906,091500,17392400,23400,23350,23400,23350,96
20230906,091400,15150700,23350,23450,23450,23350,8
20230906,091300,14963400,23450,23450,23450,23450,2
20230906,091200,14916500,23500,23500,23500,23500,0
20230906,091100,14916500,23500,23450,23500,23450,49
20230906,091000,13766850,23300,23450,23450,23300,66
20230906,090900,12223050,23450,23500,23500,23450,32
20230906,090800,11471650,23450,23450,23450,23450,9
20230906,090700,11260600,23500,23450,23500,23450,7
20230906,090600,11096150,23450,23450,23450,23450,11
20230906,090500,10838200,23350,23350,23350,23350,2
20230906,090400,10791500,23350,23450,23450,23300,55
20230906,090300,9509450,23450,23450,23450,23300,21
20230906,090200,9017300,23300,23300,23300,23300,2
20230906,090100,8970700,23300,23300,23300,23300,120
20230906,090000,6174700,23300,23500,23500,23300,263