stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183300,1527030900,22800,22800,22800,22800,3472
20230907,183200,1527030900,22800,22800,22800,22800,0
20230907,183100,1527030900,22800,22800,22800,22800,0
20230907,183000,1527030900,22800,22800,22800,22800,0
20230907,182900,1527030900,22800,22800,22800,22800,0
20230907,182800,1527030900,22800,22800,22800,22800,0
20230907,182700,1527030900,22800,22800,22800,22800,0
20230907,182600,1527030900,22800,22800,22800,22800,0
20230907,182500,1527030900,22800,22800,22800,22800,0
20230907,182400,1527030900,22800,22800,22800,22800,0
20230907,182300,1527030900,22800,22800,22800,22800,0
20230907,182200,1527030900,22800,22800,22800,22800,0
20230907,182100,1527030900,22800,22800,22800,22800,0
20230907,182000,1527030900,22800,22800,22800,22800,0
20230907,181900,1527030900,22800,22800,22800,22800,0
20230907,181800,1527030900,22800,22800,22800,22800,0
20230907,181700,1527030900,22800,22800,22800,22800,0
20230907,181600,1527030900,22800,22800,22800,22800,0
20230907,181500,1527030900,22800,22800,22800,22800,0
20230907,181400,1527030900,22800,22800,22800,22800,0
20230907,181300,1527030900,22800,22800,22800,22800,0
20230907,181200,1527030900,22800,22800,22800,22800,0
20230907,181100,1527030900,22800,22800,22800,22800,0
20230907,181000,1527030900,22800,22800,22800,22800,0
20230907,180900,1527030900,22800,22800,22800,22800,0
20230907,180800,1527030900,22800,22800,22800,22800,0
20230907,180700,1527030900,22800,22800,22800,22800,0
20230907,180600,1527030900,22800,22800,22800,22800,0
20230907,180500,1527030900,22800,22800,22800,22800,0
20230907,180400,1527030900,22800,22800,22800,22800,0
20230907,180300,1527030900,22800,22800,22800,22800,3472
20230907,180200,1527030900,22800,22800,22800,22800,0
20230907,180100,1527030900,22800,22800,22800,22800,0
20230907,180000,1527030900,22800,22800,22800,22800,0
20230907,175900,1527030900,22800,22800,22800,22800,0
20230907,175800,1527030900,22800,22800,22800,22800,0
20230907,175700,1527030900,22800,22800,22800,22800,0
20230907,175600,1527030900,22800,22800,22800,22800,0
20230907,175500,1527030900,22800,22800,22800,22800,0
20230907,175400,1527030900,22800,22800,22800,22800,0
20230907,175300,1527030900,22800,22800,22800,22800,0
20230907,175200,1527030900,22800,22800,22800,22800,0
20230907,175100,1527030900,22800,22800,22800,22800,0
20230907,175000,1527030900,22800,22800,22800,22800,0
20230907,174900,1527030900,22800,22800,22800,22800,0
20230907,174800,1527030900,22800,22800,22800,22800,0
20230907,174700,1527030900,22800,22800,22800,22800,0
20230907,174600,1527030900,22800,22800,22800,22800,0
20230907,174500,1527030900,22800,22800,22800,22800,0
20230907,174400,1527030900,22800,22800,22800,22800,0
20230907,174300,1527030900,22800,22800,22800,22800,0
20230907,174200,1527030900,22800,22800,22800,22800,0
20230907,174100,1527030900,22800,22800,22800,22800,0
20230907,174000,1527030900,22800,22800,22800,22800,0
20230907,173900,1527030900,22800,22800,22800,22800,0
20230907,173800,1527030900,22800,22800,22800,22800,0
20230907,173700,1527030900,22800,22800,22800,22800,0
20230907,173600,1527030900,22800,22800,22800,22800,0
20230907,173500,1527030900,22800,22800,22800,22800,0
20230907,173400,1527030900,22800,22800,22800,22800,0
20230907,173300,1527030900,22800,22800,22800,22800,3472
20230907,173200,1527030900,22800,22800,22800,22800,0
20230907,173100,1527030900,22800,22800,22800,22800,0
20230907,173000,1527030900,22800,22800,22800,22800,0
20230907,172900,1527030900,22800,22800,22800,22800,0
20230907,172800,1527030900,22800,22800,22800,22800,0
20230907,172700,1527030900,22800,22800,22800,22800,0
20230907,172600,1527030900,22800,22800,22800,22800,0
20230907,172500,1527030900,22800,22800,22800,22800,0
20230907,172400,1527030900,22800,22800,22800,22800,0
20230907,172300,1527030900,22800,22800,22800,22800,0
20230907,172200,1527030900,22800,22800,22800,22800,0
20230907,172100,1527030900,22800,22800,22800,22800,0
20230907,172000,1527030900,22800,22800,22800,22800,0
20230907,171900,1527030900,22800,22800,22800,22800,0
20230907,171800,1527030900,22800,22800,22800,22800,0
20230907,171700,1527030900,22800,22800,22800,22800,0
20230907,171600,1527030900,22800,22800,22800,22800,0
20230907,171500,1527030900,22800,22800,22800,22800,0
20230907,171400,1527030900,22800,22800,22800,22800,0
20230907,171300,1527030900,22800,22800,22800,22800,0
20230907,171200,1527030900,22800,22800,22800,22800,0
20230907,171100,1527030900,22800,22800,22800,22800,0
20230907,171000,1527030900,22800,22800,22800,22800,0
20230907,170900,1527030900,22800,22800,22800,22800,0
20230907,170800,1527030900,22800,22800,22800,22800,0
20230907,170700,1527030900,22800,22800,22800,22800,0
20230907,170600,1527030900,22800,22800,22800,22800,0
20230907,170500,1527030900,22800,22800,22800,22800,0
20230907,170400,1527030900,22800,22800,22800,22800,0
20230907,170300,1527030900,22800,22800,22800,22800,3472
20230907,170200,1527030900,22800,22800,22800,22800,0
20230907,170100,1527030900,22800,22800,22800,22800,0
20230907,170000,1527030900,22800,22800,22800,22800,0
20230907,165900,1527030900,22800,22800,22800,22800,0
20230907,165800,1527030900,22800,22800,22800,22800,0
20230907,165700,1527030900,22800,22800,22800,22800,0
20230907,165600,1527030900,22800,22800,22800,22800,0
20230907,165500,1527030900,22800,22800,22800,22800,0
20230907,165400,1527030900,22800,22800,22800,22800,0
20230907,165300,1527030900,22800,22800,22800,22800,0
20230907,165200,1527030900,22800,22800,22800,22800,0
20230907,165100,1527030900,22800,22800,22800,22800,0
20230907,165000,1527030900,22800,22800,22800,22800,0
20230907,164900,1527030900,22800,22800,22800,22800,0
20230907,164800,1527030900,22800,22800,22800,22800,0
20230907,164700,1527030900,22800,22800,22800,22800,0
20230907,164600,1527030900,22800,22800,22800,22800,0
20230907,164500,1527030900,22800,22800,22800,22800,0
20230907,164400,1527030900,22800,22800,22800,22800,0
20230907,164300,1527030900,22800,22800,22800,22800,0
20230907,164200,1527030900,22800,22800,22800,22800,0
20230907,164100,1527030900,22800,22800,22800,22800,0
20230907,164000,1527030900,22800,22800,22800,22800,0
20230907,163900,1527030900,22800,22800,22800,22800,0
20230907,163800,1527030900,22800,22800,22800,22800,0
20230907,163700,1527030900,22800,22800,22800,22800,0
20230907,163600,1527030900,22800,22800,22800,22800,0
20230907,163500,1527030900,22800,22800,22800,22800,0
20230907,163400,1527030900,22800,22800,22800,22800,0
20230907,163300,1527030900,22800,22800,22800,22800,3472
20230907,163200,1527030900,22800,22800,22800,22800,0
20230907,163100,1527030900,22800,22800,22800,22800,0
20230907,163000,1527030900,22800,22800,22800,22800,0
20230907,162900,1527030900,22800,22800,22800,22800,0
20230907,162800,1527030900,22800,22800,22800,22800,0
20230907,162700,1527030900,22800,22800,22800,22800,0
20230907,162600,1527030900,22800,22800,22800,22800,0
20230907,162500,1527030900,22800,22800,22800,22800,0
20230907,162400,1527030900,22800,22800,22800,22800,0
20230907,162300,1527030900,22800,22800,22800,22800,0
20230907,162200,1527030900,22800,22800,22800,22800,0
20230907,162100,1527030900,22800,22800,22800,22800,0
20230907,162000,1527030900,22800,22800,22800,22800,0
20230907,161900,1527030900,22800,22800,22800,22800,0
20230907,161800,1527030900,22800,22800,22800,22800,0
20230907,161700,1527030900,22800,22800,22800,22800,0
20230907,161600,1527030900,22800,22800,22800,22800,0
20230907,161500,1527030900,22800,22800,22800,22800,0
20230907,161400,1527030900,22800,22800,22800,22800,0
20230907,161300,1527030900,22800,22800,22800,22800,0
20230907,161200,1527030900,22800,22800,22800,22800,0
20230907,161100,1527030900,22800,22800,22800,22800,0
20230907,161000,1527030900,22800,22800,22800,22800,0
20230907,160900,1527030900,22800,22800,22800,22800,0
20230907,160800,1527030900,22800,22800,22800,22800,0
20230907,160700,1527030900,22800,22800,22800,22800,0
20230907,160600,1527030900,22800,22800,22800,22800,0
20230907,160500,1527030900,22800,22800,22800,22800,0
20230907,160400,1527030900,22800,22800,22800,22800,0
20230907,160300,1527030900,22800,22800,22800,22800,3472
20230907,160200,1527030900,22800,22800,22800,22800,0
20230907,160100,1527030900,22800,22800,22800,22800,0
20230907,160000,1527030900,22800,22800,22800,22800,0
20230907,155900,1527030900,22800,22800,22800,22800,0
20230907,155800,1527030900,22800,22800,22800,22800,0
20230907,155700,1527030900,22800,22800,22800,22800,0
20230907,155600,1527030900,22800,22800,22800,22800,0
20230907,155500,1527030900,22800,22800,22800,22800,0
20230907,155400,1527030900,22800,22800,22800,22800,0
20230907,155300,1527030900,22800,22800,22800,22800,0
20230907,155200,1527030900,22800,22800,22800,22800,0
20230907,155100,1527030900,22800,22800,22800,22800,0
20230907,155000,1527030900,22800,22800,22800,22800,0
20230907,154900,1527030900,22800,22800,22800,22800,0
20230907,154800,1527030900,22800,22800,22800,22800,0
20230907,154700,1527030900,22800,22800,22800,22800,0
20230907,154600,1527030900,22800,22800,22800,22800,0
20230907,154500,1527030900,22800,22800,22800,22800,0
20230907,154400,1527030900,22800,22800,22800,22800,0
20230907,154300,1527030900,22800,22800,22800,22800,0
20230907,154200,1527030900,22800,22800,22800,22800,0
20230907,154100,1527030900,22800,22800,22800,22800,0
20230907,154000,1527030900,22800,22800,22800,22800,0
20230907,153900,1527030900,22800,22800,22800,22800,0
20230907,153800,1527030900,22800,22800,22800,22800,0
20230907,153700,1527030900,22800,22800,22800,22800,0
20230907,153600,1527030900,22800,22800,22800,22800,0
20230907,153500,1527030900,22800,22800,22800,22800,0
20230907,153400,1527030900,22800,22800,22800,22800,0
20230907,153300,1527030900,22800,22800,22800,22800,3472
20230907,153200,1527030900,22800,22800,22800,22800,0
20230907,153100,1527030900,22800,22800,22800,22800,0
20230907,153000,1527030900,22800,22800,22800,22800,3472
20230907,152900,1447869300,22650,22650,22650,22650,0
20230907,152800,1447869300,22650,22650,22650,22650,0
20230907,152700,1447869300,22650,22650,22650,22650,0
20230907,152600,1447869300,22650,22650,22650,22650,0
20230907,152500,1447869300,22650,22650,22650,22650,0
20230907,152400,1447869300,22650,22650,22650,22650,0
20230907,152300,1447869300,22650,22650,22650,22650,0
20230907,152200,1447869300,22650,22650,22650,22650,0
20230907,152100,1447869300,22650,22650,22650,22650,0
20230907,152000,1447869300,22650,22650,22650,22650,0
20230907,151900,1447869300,22650,22650,22650,22650,660
20230907,151800,1432920300,22650,22650,22650,22650,33
20230907,151700,1432172850,22600,22650,22650,22600,334
20230907,151600,1424622750,22600,22600,22650,22600,113
20230907,151500,1422063550,22600,22600,22600,22600,16
20230907,151400,1421701950,22600,22650,22650,22600,653
20230907,151300,1406919000,22650,22650,22650,22650,85
20230907,151200,1404993750,22600,22600,22600,22600,0
20230907,151100,1404993750,22600,22600,22600,22600,719
20230907,151000,1388744350,22600,22600,22600,22600,1
20230907,150900,1388721750,22650,22650,22650,22650,85
20230907,150800,1386796500,22600,22650,22650,22600,66
20230907,150700,1385304850,22650,22600,22650,22600,6
20230907,150600,1385169200,22600,22650,22650,22600,104
20230907,150500,1382814200,22600,22600,22600,22600,423
20230907,150400,1373254400,22600,22600,22650,22600,3
20230907,150300,1373186550,22650,22650,22650,22650,3
20230907,150200,1373118600,22650,22600,22650,22600,111
20230907,150100,1370604600,22600,22600,22650,22600,92
20230907,150000,1368523850,22600,22600,22600,22600,35
20230907,145900,1367732850,22600,22600,22650,22600,175
20230907,145800,1363774900,22650,22600,22650,22600,117
20230907,145700,1361125250,22600,22600,22650,22600,31
20230907,145600,1360424300,22600,22600,22650,22600,39
20230907,145500,1359541750,22600,22600,22650,22600,83
20230907,145400,1357662100,22600,22650,22650,22600,60
20230907,145300,1356304700,22600,22650,22650,22600,488
20230907,145200,1345275100,22650,22700,22750,22650,573
20230907,145100,1332280650,22700,22750,22750,22650,245
20230907,145000,1326717800,22650,22650,22750,22650,51
20230907,144900,1325561050,22750,22650,22750,22650,33
20230907,144800,1324811000,22750,22700,22750,22650,193
20230907,144700,1320427200,22650,22650,22650,22650,28
20230907,144600,1319793000,22650,22600,22650,22600,607
20230907,144500,1306073050,22600,22650,22650,22600,431
20230907,144400,1296311350,22650,22650,22700,22650,104
20230907,144300,1293951300,22650,22650,22750,22650,57
20230907,144200,1292658750,22650,22650,22650,22650,14
20230907,144100,1292341650,22700,22700,22700,22700,71
20230907,144000,1290729950,22750,22700,22750,22650,48
20230907,143900,1289640150,22700,22700,22700,22700,61
20230907,143800,1288255450,22700,22650,22700,22650,109
20230907,143700,1285781250,22650,22650,22700,22650,122
20230907,143600,1283013250,22650,22650,22650,22650,10
20230907,143500,1282786750,22650,22650,22750,22650,31
20230907,143400,1282083000,22700,22700,22700,22700,114
20230907,143300,1279495200,22700,22650,22700,22650,803
20230907,143200,1261291100,22650,22700,22750,22650,560
20230907,143100,1248579350,22700,22700,22700,22700,9
20230907,143000,1248375050,22700,22750,22750,22700,211
20230907,142900,1243579600,22700,22700,22700,22700,36
20230907,142800,1242762400,22700,22700,22700,22700,58
20230907,142700,1241445800,22700,22700,22750,22700,44
20230907,142600,1240446250,22700,22700,22750,22700,189
20230907,142500,1236152450,22750,22750,22750,22700,15
20230907,142400,1235811550,22750,22700,22750,22700,58
20230907,142300,1234494150,22700,22700,22750,22700,50
20230907,142200,1233358800,22750,22750,22750,22700,112
20230907,142100,1230811200,22700,22700,22700,22700,13
20230907,142000,1230516100,22700,22700,22750,22700,36
20230907,141900,1229698850,22700,22700,22750,22700,156
20230907,141800,1226152750,22700,22700,22700,22700,116
20230907,141700,1223519550,22650,22700,22700,22650,184
20230907,141600,1219344150,22750,22750,22750,22700,943
20230907,141500,1197915850,22750,22750,22800,22750,242
20230907,141400,1192399550,22750,22750,22800,22750,69
20230907,141300,1190829050,22750,22750,22750,22750,9
20230907,141200,1190624300,22750,22800,22800,22750,91
20230907,141100,1188550100,22750,22750,22800,22750,48
20230907,141000,1187457350,22750,22750,22750,22750,360
20230907,140900,1179267350,22750,22750,22800,22750,53
20230907,140800,1178059600,22750,22750,22800,22750,236
20230907,140700,1172684700,22750,22750,22750,22750,64
20230907,140600,1171228700,22750,22800,22800,22750,17
20230907,140500,1170841200,22750,22750,22750,22750,15
20230907,140400,1170499950,22800,22750,22800,22750,93
20230907,140300,1168380800,22800,22750,22850,22750,625
20230907,140200,1154130100,22800,22800,22800,22800,8
20230907,140100,1153947700,22750,22750,22800,22750,131
20230907,140000,1150962800,22750,22750,22800,22750,17
20230907,135900,1150575300,22750,22750,22750,22750,3
20230907,135800,1150507050,22750,22800,22800,22750,44
20230907,135700,1149505250,22800,22750,22800,22750,79
20230907,135600,1147704200,22750,22750,22750,22750,18
20230907,135500,1147294700,22750,22750,22800,22750,39
20230907,135400,1146406700,22750,22750,22750,22750,4
20230907,135300,1146315700,22700,22800,22850,22700,1324
20230907,135200,1116149550,22800,22800,22850,22800,68
20230907,135100,1114596400,22800,22800,22850,22800,123
20230907,135000,1111790500,22800,22800,22850,22800,100
20230907,134900,1109506000,22800,22800,22800,22800,3
20230907,134800,1109437600,22850,22800,22850,22800,54
20230907,134700,1108204850,22800,22800,22850,22800,33
20230907,134600,1107451700,22850,22800,22850,22800,318
20230907,134500,1100185550,22800,22800,22800,22800,23
20230907,134400,1099661150,22800,22800,22850,22800,20
20230907,134300,1099204350,22800,22800,22850,22800,88
20230907,134200,1097194000,22800,22800,22850,22800,58
20230907,134100,1095870850,22800,22800,22800,22800,4
20230907,134000,1095779650,22850,22800,22850,22800,10
20230907,133900,1095551250,22850,22800,22850,22800,104
20230907,133800,1093175000,22800,22800,22800,22800,322
20230907,133700,1085833400,22800,22850,22850,22800,14
20230907,133600,1085514150,22850,22800,22850,22800,21
20230907,133500,1085034550,22850,22800,22850,22800,125
20230907,133400,1082179350,22850,22850,22850,22850,46
20230907,133300,1081128250,22800,22800,22800,22800,22
20230907,133200,1080626650,22850,22850,22850,22800,680
20230907,133100,1065094100,22800,22800,22850,22800,60
20230907,133000,1063725300,22800,22800,22800,22800,11
20230907,132900,1063474500,22800,22800,22800,22800,90
20230907,132800,1061422500,22800,22800,22850,22800,120
20230907,132700,1058681850,22800,22800,22800,22800,50
20230907,132600,1057541850,22850,22800,22850,22800,49
20230907,132500,1056422250,22800,22850,22850,22800,128
20230907,132400,1053499200,22800,22800,22800,22800,0
20230907,132300,1053499200,22800,22850,22850,22800,37
20230907,132200,1052654850,22800,22800,22800,22800,34
20230907,132100,1051879650,22850,22850,22850,22850,77
20230907,132000,1050120200,22850,22800,22850,22800,39
20230907,131900,1049230100,22800,22800,22800,22800,23
20230907,131800,1048705700,22800,22850,22850,22800,354
20230907,131700,1040633700,22850,22800,22850,22800,95
20230907,131600,1038463150,22800,22800,22800,22800,31
20230907,131500,1037756350,22800,22800,22850,22800,47
20230907,131400,1036683900,22800,22800,22850,22800,113
20230907,131300,1034103600,22800,22800,22800,22800,44
20230907,131200,1033100400,22800,22850,22850,22800,76
20230907,131100,1031364300,22800,22800,22800,22800,3
20230907,131000,1031295900,22850,22800,22850,22800,172
20230907,130900,1027368800,22800,22800,22850,22800,67
20230907,130800,1025839700,22800,22800,22800,22800,15
20230907,130700,1025497700,22850,22850,22850,22850,90
20230907,130600,1023441200,22800,22800,22800,22800,209
20230907,130500,1018676000,22800,22800,22800,22800,20
20230907,130400,1018220000,22800,22800,22850,22800,82
20230907,130300,1016349600,22850,22800,22850,22800,133
20230907,130200,1013312250,22850,22850,22850,22850,15
20230907,130100,1012969500,22800,22800,22800,22800,111
20230907,130000,1010438700,22800,22850,22850,22800,39
20230907,125900,1009549400,22850,22800,22850,22800,82
20230907,125800,1007676250,22800,22800,22800,22800,0
20230907,125700,1007676250,22800,22800,22800,22800,64
20230907,125600,1006217050,22800,22800,22850,22800,272
20230907,125500,1000010350,22800,22800,22800,22800,75
20230907,125400,998300350,22800,22850,22850,22800,327
20230907,125300,990841450,22800,22800,22800,22800,20
20230907,125200,990385450,22800,22700,22800,22700,1424
20230907,125100,957918650,22750,22700,22800,22700,43
20230907,125000,956940000,22750,22700,22750,22700,117
20230907,124900,954279850,22750,22850,22850,22750,1185
20230907,124800,927283450,22850,22800,22850,22800,16
20230907,124700,926917900,22800,22800,22800,22800,20
20230907,124600,926461900,22800,22850,22850,22800,31
20230907,124500,925754300,22850,22850,22850,22850,87
20230907,124400,923766350,22800,22800,22800,22800,0
20230907,124300,923766350,22800,22850,22850,22800,49
20230907,124200,922647900,22800,22800,22800,22800,0
20230907,124100,922647900,22800,22800,22850,22800,104
20230907,124000,920272350,22850,22850,22850,22800,43
20230907,123900,919290800,22850,22850,22850,22850,0
20230907,123800,919290800,22850,22850,22850,22800,134
20230907,123700,916229100,22800,22850,22850,22800,323
20230907,123600,908849600,22850,22850,22900,22850,168
20230907,123500,905010750,22850,22850,22900,22850,31
20230907,123400,904301650,22850,22850,22900,22850,172
20230907,123300,900366350,22850,22850,22850,22850,40
20230907,123200,899452350,22900,22850,22900,22850,72
20230907,123100,897805600,22850,22850,22850,22850,922
20230907,123000,876737900,22800,22850,22850,22800,35
20230907,122900,875939150,22800,22800,22800,22800,174
20230907,122800,871971950,22800,22800,22800,22800,0
20230907,122700,871971950,22800,22850,22850,22800,146
20230907,122600,868637650,22800,22800,22850,22800,24
20230907,122500,868090300,22850,22850,22850,22850,0
20230907,122400,868090300,22850,22800,22850,22800,53
20230907,122300,866880400,22850,22800,22850,22800,123
20230907,122200,864071800,22800,22850,22850,22800,29
20230907,122100,863409800,22800,22800,22800,22800,24
20230907,122000,862862600,22850,22800,22850,22800,110
20230907,121900,860349650,22850,22800,22850,22800,25
20230907,121800,859778900,22800,22800,22800,22800,45
20230907,121700,858752900,22800,22800,22800,22800,1
20230907,121600,858730100,22850,22800,22850,22800,542
20230907,121500,846366750,22800,22850,22850,22800,137
20230907,121400,843241500,22750,22800,22850,22750,203
20230907,121300,838613800,22800,22800,22800,22750,126
20230907,121200,835741800,22750,22750,22750,22750,0
20230907,121100,835741800,22750,22800,22800,22750,76
20230907,121000,834010000,22750,22750,22750,22750,3
20230907,120900,833941750,22800,22800,22800,22800,434
20230907,120800,824046550,22800,22800,22850,22800,220
20230907,120700,819029750,22800,22800,22800,22800,800
20230907,120600,800789750,22800,22800,22800,22750,487
20230907,120500,789686200,22750,22750,22750,22750,372
20230907,120400,781223200,22750,22750,22750,22750,16
20230907,120300,780859200,22800,22800,22800,22800,24
20230907,120200,780312000,22800,22800,22850,22700,535
20230907,120100,768113300,22800,22750,22800,22700,688
20230907,120000,752449600,22750,22700,22750,22700,26
20230907,115900,751858600,22700,22700,22700,22650,41
20230907,115800,750928700,22700,22700,22700,22650,537
20230907,115700,738740300,22650,22650,22650,22650,1
20230907,115600,738717650,22650,22650,22700,22650,18
20230907,115500,738309800,22650,22650,22700,22650,114
20230907,115400,735723100,22650,22650,22650,22650,22
20230907,115300,735224800,22650,22650,22650,22650,6
20230907,115200,735088900,22650,22650,22700,22650,46
20230907,115100,734046250,22700,22650,22700,22650,105
20230907,115000,731662900,22650,22600,22700,22600,38
20230907,114900,730802000,22650,22600,22650,22600,25
20230907,114800,730236150,22600,22600,22650,22600,294
20230907,114700,723578250,22650,22600,22650,22600,95
20230907,114600,721427100,22600,22600,22600,22600,1
20230907,114500,721404500,22600,22600,22650,22600,61
20230907,114400,720025150,22650,22600,22650,22600,101
20230907,114300,717737550,22650,22650,22650,22650,645
20230907,114200,703128300,22650,22700,22700,22650,41
20230907,114100,702198850,22650,22650,22650,22650,10
20230907,114000,701972350,22650,22650,22700,22650,351
20230907,113900,694018000,22650,22700,22700,22650,47
20230907,113800,692952350,22650,22650,22650,22650,12
20230907,113700,692680550,22650,22700,22700,22650,102
20230907,113600,690365550,22700,22650,22700,22650,46
20230907,113500,689322850,22650,22650,22650,22650,14
20230907,113400,689005750,22650,22700,22700,22650,29
20230907,113300,688348050,22650,22650,22650,22650,306
20230907,113200,681417150,22600,22600,22600,22600,30
20230907,113100,680739150,22600,22600,22700,22600,31
20230907,113000,680037050,22650,22650,22650,22650,28
20230907,112900,679402850,22650,22600,22650,22600,119
20230907,112800,676709000,22600,22650,22650,22600,46
20230907,112700,675667350,22600,22600,22600,22600,9
20230907,112600,675463950,22600,22600,22650,22600,133
20230907,112500,672454100,22600,22600,22600,22600,9
20230907,112400,672250700,22600,22600,22600,22600,1
20230907,112300,672228100,22650,22600,22650,22600,87
20230907,112200,670261800,22650,22600,22650,22600,89
20230907,112100,668246000,22600,22650,22650,22600,38
20230907,112000,667386450,22600,22600,22650,22600,35
20230907,111900,666595400,22600,22650,22650,22600,391
20230907,111800,657750050,22700,22550,22700,22550,523
20230907,111700,645915250,22550,22550,22550,22550,15
20230907,111600,645577000,22550,22600,22600,22550,47
20230907,111500,644517100,22550,22550,22550,22550,98
20230907,111400,642307200,22500,22500,22500,22500,15
20230907,111300,641969700,22500,22500,22500,22500,22
20230907,111200,641474700,22550,22500,22550,22500,93
20230907,111100,639379300,22550,22500,22550,22500,180
20230907,111000,635321750,22500,22500,22500,22500,29
20230907,110900,634669250,22500,22500,22500,22500,30
20230907,110800,633994250,22550,22550,22550,22550,88
20230907,110700,632009850,22500,22500,22500,22500,23
20230907,110600,631492350,22500,22500,22500,22500,61
20230907,110500,630119850,22500,22550,22550,22500,275
20230907,110400,623919050,22550,22500,22550,22500,83
20230907,110300,622047500,22500,22500,22550,22500,51
20230907,110200,620899750,22500,22500,22500,22500,13
20230907,110100,620607250,22500,22500,22550,22500,128
20230907,110000,617722500,22500,22500,22500,22500,39
20230907,105900,616845000,22500,22500,22500,22500,141
20230907,105800,613672500,22500,22500,22500,22500,88
20230907,105700,611692500,22500,22550,22550,22500,111
20230907,105600,609191200,22500,22500,22500,22500,10
20230907,105500,608966200,22500,22500,22500,22500,27
20230907,105400,608358700,22500,22500,22500,22500,10
20230907,105300,608133700,22500,22450,22500,22450,120
20230907,105200,605434400,22450,22450,22500,22450,24
20230907,105100,604895150,22450,22450,22450,22450,0
20230907,105000,604895150,22450,22500,22500,22450,212
20230907,104900,600131600,22450,22450,22450,22450,26
20230907,104800,599547900,22450,22450,22500,22450,22
20230907,104700,599053300,22450,22450,22450,22450,81
20230907,104600,597234850,22450,22450,22500,22450,128
20230907,104500,594356450,22450,22450,22450,22450,110
20230907,104400,591886950,22550,22500,22550,22450,50
20230907,104300,590763700,22450,22450,22500,22450,525
20230907,104200,578951750,22450,22450,22450,22450,12
20230907,104100,578682350,22450,22500,22500,22450,26
20230907,104000,578098100,22450,22500,22500,22450,69
20230907,103900,576546750,22500,22500,22500,22500,69
20230907,103800,574994250,22450,22450,22450,22450,35
20230907,103700,574208500,22450,22450,22450,22450,23
20230907,103600,573692150,22450,22450,22500,22450,118
20230907,103500,571042750,22500,22450,22500,22450,165
20230907,103400,567333950,22450,22450,22450,22450,29
20230907,103300,566682900,22450,22450,22450,22450,6
20230907,103200,566548200,22450,22450,22450,22400,871
20230907,103100,546994300,22400,22400,22400,22400,34
20230907,103000,546232700,22400,22450,22450,22400,739
20230907,102900,529642700,22400,22400,22450,22400,77
20230907,102800,527915150,22450,22400,22450,22400,110
20230907,102700,525447300,22400,22400,22400,22400,15
20230907,102600,525111300,22400,22400,22400,22400,145
20230907,102500,521863300,22400,22450,22450,22400,111
20230907,102400,519372350,22400,22400,22450,22400,42
20230907,102300,518431300,22400,22350,22400,22350,23
20230907,102200,517916600,22400,22350,22400,22350,4
20230907,102100,517827050,22350,22350,22400,22350,393
20230907,102000,509026700,22400,22400,22400,22350,235
20230907,101900,503764000,22400,22400,22400,22400,18
20230907,101800,503360800,22400,22400,22400,22400,130
20230907,101700,500448800,22400,22400,22450,22400,206
20230907,101600,495829650,22400,22400,22400,22400,36
20230907,101500,495023250,22400,22400,22450,22400,24
20230907,101400,494485550,22400,22450,22450,22400,95
20230907,101300,492353800,22400,22400,22400,22400,56
20230907,101200,491099400,22400,22400,22400,22400,213
20230907,101100,486328200,22400,22400,22450,22400,128
20230907,101000,483460550,22400,22400,22450,22400,122
20230907,100900,480722750,22400,22400,22400,22400,21
20230907,100800,480252350,22400,22500,22500,22400,143
20230907,100700,477042300,22450,22400,22450,22400,49
20230907,100600,475943850,22350,22400,22400,22350,21
20230907,100500,475473500,22350,22350,22400,22350,2170
20230907,100400,426883500,22300,22300,22300,22300,12
20230907,100300,426615900,22300,22300,22300,22300,812
20230907,100200,408508300,22300,22350,22350,22300,157
20230907,100100,405001150,22350,22400,22400,22350,221
20230907,100000,400056750,22400,22350,22400,22350,1264
20230907,095900,371806300,22350,22350,22400,22350,202
20230907,095800,367282600,22350,22350,22350,22350,17
20230907,095700,366902650,22350,22350,22400,22350,34
20230907,095600,366141750,22350,22400,22400,22350,118
20230907,095500,363500000,22350,22350,22350,22350,362
20230907,095400,355409300,22350,22350,22350,22350,28
20230907,095300,354783500,22400,22350,22400,22350,16
20230907,095200,354425800,22350,22350,22400,22350,170
20230907,095100,350621250,22400,22400,22400,22400,1228
20230907,095000,323114050,22400,22450,22450,22400,255
20230907,094900,317389850,22450,22500,22500,22450,410
20230907,094800,308181050,22450,22450,22450,22450,333
20230907,094700,300705200,22450,22450,22500,22450,63
20230907,094600,299289800,22450,22500,22500,22450,18
20230907,094500,298884900,22500,22500,22500,22450,229
20230907,094400,293732450,22450,22450,22450,22450,23
20230907,094300,293216100,22450,22450,22500,22450,152
20230907,094200,289798250,22450,22500,22500,22450,170
20230907,094100,285978600,22450,22450,22500,22450,168
20230907,094000,282202250,22500,22450,22500,22450,83
20230907,093900,280335300,22450,22450,22450,22450,22
20230907,093800,279841400,22450,22500,22500,22450,269
20230907,093700,273790050,22450,22400,22450,22400,38
20230907,093600,272938800,22400,22450,22500,22400,200
20230907,093500,268457700,22400,22450,22450,22400,101
20230907,093400,266192800,22450,22450,22450,22400,108
20230907,093300,263769250,22400,22450,22500,22350,3184
20230907,093200,192409000,22450,22450,22450,22450,11
20230907,093100,192162050,22500,22500,22500,22500,93
20230907,093000,190069550,22450,22450,22450,22450,8
20230907,092900,189889950,22450,22550,22550,22450,608
20230907,092800,176223600,22500,22500,22500,22500,169
20230907,092700,172421100,22500,22450,22550,22450,1037
20230907,092600,149055200,22550,22500,22550,22500,1376
20230907,092500,118036700,22600,22550,22600,22500,68
20230907,092400,116500800,22500,22500,22600,22500,1088
20230907,092300,92010700,22500,22450,22500,22450,221
20230907,092200,87038700,22450,22500,22500,22450,55
20230907,092100,85801300,22500,22500,22500,22500,9
20230907,092000,85598800,22500,22450,22500,22450,951
20230907,091900,64202350,22450,22450,22450,22450,2
20230907,091800,64157450,22450,22450,22450,22450,65
20230907,091700,62698200,22450,22400,22450,22400,129
20230907,091600,59808150,22400,22450,22450,22400,169
20230907,091500,56014200,22450,22450,22500,22400,81
20230907,091400,54196300,22450,22450,22450,22400,54
20230907,091300,52984500,22450,22450,22450,22450,398
20230907,091200,44049400,22450,22450,22450,22450,39
20230907,091100,43173850,22450,22450,22450,22450,0
20230907,091000,43173850,22450,22550,22550,22450,23
20230907,090900,42657300,22550,22450,22600,22450,288
20230907,090800,36165700,22450,22500,22500,22450,415
20230907,090700,26847950,22450,22500,22500,22450,481
20230907,090600,16025900,22500,22500,22500,22500,46
20230907,090500,14990900,22500,22500,22500,22450,63
20230907,090400,13576100,22500,22500,22500,22500,25
20230907,090300,13013600,22500,22500,22500,22500,103
20230907,090200,10696100,22500,22500,22500,22500,1
20230907,090100,10673600,22550,22500,22550,22500,8
20230907,090000,10493300,22500,22400,22500,22400,448