stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183300,2580163900,23600,23600,23600,23600,5272
20230904,183200,2580163900,23600,23600,23600,23600,0
20230904,183100,2580163900,23600,23600,23600,23600,0
20230904,183000,2580163900,23600,23600,23600,23600,0
20230904,182900,2580163900,23600,23600,23600,23600,0
20230904,182800,2580163900,23600,23600,23600,23600,0
20230904,182700,2580163900,23600,23600,23600,23600,0
20230904,182600,2580163900,23600,23600,23600,23600,0
20230904,182500,2580163900,23600,23600,23600,23600,0
20230904,182400,2580163900,23600,23600,23600,23600,0
20230904,182300,2580163900,23600,23600,23600,23600,0
20230904,182200,2580163900,23600,23600,23600,23600,0
20230904,182100,2580163900,23600,23600,23600,23600,0
20230904,182000,2580163900,23600,23600,23600,23600,0
20230904,181900,2580163900,23600,23600,23600,23600,0
20230904,181800,2580163900,23600,23600,23600,23600,0
20230904,181700,2580163900,23600,23600,23600,23600,0
20230904,181600,2580163900,23600,23600,23600,23600,0
20230904,181500,2580163900,23600,23600,23600,23600,0
20230904,181400,2580163900,23600,23600,23600,23600,0
20230904,181300,2580163900,23600,23600,23600,23600,0
20230904,181200,2580163900,23600,23600,23600,23600,0
20230904,181100,2580163900,23600,23600,23600,23600,0
20230904,181000,2580163900,23600,23600,23600,23600,0
20230904,180900,2580163900,23600,23600,23600,23600,0
20230904,180800,2580163900,23600,23600,23600,23600,0
20230904,180700,2580163900,23600,23600,23600,23600,0
20230904,180600,2580163900,23600,23600,23600,23600,0
20230904,180500,2580163900,23600,23600,23600,23600,0
20230904,180400,2580163900,23600,23600,23600,23600,0
20230904,180300,2580163900,23600,23600,23600,23600,5272
20230904,180200,2580163900,23600,23600,23600,23600,0
20230904,180100,2580163900,23600,23600,23600,23600,0
20230904,180000,2580163900,23600,23600,23600,23600,0
20230904,175900,2580163900,23600,23600,23600,23600,0
20230904,175800,2580163900,23600,23600,23600,23600,0
20230904,175700,2580163900,23600,23600,23600,23600,0
20230904,175600,2580163900,23600,23600,23600,23600,0
20230904,175500,2580163900,23600,23600,23600,23600,0
20230904,175400,2580163900,23600,23600,23600,23600,0
20230904,175300,2580163900,23600,23600,23600,23600,0
20230904,175200,2580163900,23600,23600,23600,23600,0
20230904,175100,2580163900,23600,23600,23600,23600,0
20230904,175000,2580163900,23600,23600,23600,23600,0
20230904,174900,2580163900,23600,23600,23600,23600,0
20230904,174800,2580163900,23600,23600,23600,23600,0
20230904,174700,2580163900,23600,23600,23600,23600,0
20230904,174600,2580163900,23600,23600,23600,23600,0
20230904,174500,2580163900,23600,23600,23600,23600,0
20230904,174400,2580163900,23600,23600,23600,23600,0
20230904,174300,2580163900,23600,23600,23600,23600,0
20230904,174200,2580163900,23600,23600,23600,23600,0
20230904,174100,2580163900,23600,23600,23600,23600,0
20230904,174000,2580163900,23600,23600,23600,23600,0
20230904,173900,2580163900,23600,23600,23600,23600,0
20230904,173800,2580163900,23600,23600,23600,23600,0
20230904,173700,2580163900,23600,23600,23600,23600,0
20230904,173600,2580163900,23600,23600,23600,23600,0
20230904,173500,2580163900,23600,23600,23600,23600,0
20230904,173400,2580163900,23600,23600,23600,23600,0
20230904,173300,2580163900,23600,23600,23600,23600,5272
20230904,173200,2580163900,23600,23600,23600,23600,0
20230904,173100,2580163900,23600,23600,23600,23600,0
20230904,173000,2580163900,23600,23600,23600,23600,0
20230904,172900,2580163900,23600,23600,23600,23600,0
20230904,172800,2580163900,23600,23600,23600,23600,0
20230904,172700,2580163900,23600,23600,23600,23600,0
20230904,172600,2580163900,23600,23600,23600,23600,0
20230904,172500,2580163900,23600,23600,23600,23600,0
20230904,172400,2580163900,23600,23600,23600,23600,0
20230904,172300,2580163900,23600,23600,23600,23600,0
20230904,172200,2580163900,23600,23600,23600,23600,0
20230904,172100,2580163900,23600,23600,23600,23600,0
20230904,172000,2580163900,23600,23600,23600,23600,0
20230904,171900,2580163900,23600,23600,23600,23600,0
20230904,171800,2580163900,23600,23600,23600,23600,0
20230904,171700,2580163900,23600,23600,23600,23600,0
20230904,171600,2580163900,23600,23600,23600,23600,0
20230904,171500,2580163900,23600,23600,23600,23600,0
20230904,171400,2580163900,23600,23600,23600,23600,0
20230904,171300,2580163900,23600,23600,23600,23600,0
20230904,171200,2580163900,23600,23600,23600,23600,0
20230904,171100,2580163900,23600,23600,23600,23600,0
20230904,171000,2580163900,23600,23600,23600,23600,0
20230904,170900,2580163900,23600,23600,23600,23600,0
20230904,170800,2580163900,23600,23600,23600,23600,0
20230904,170700,2580163900,23600,23600,23600,23600,0
20230904,170600,2580163900,23600,23600,23600,23600,0
20230904,170500,2580163900,23600,23600,23600,23600,0
20230904,170400,2580163900,23600,23600,23600,23600,0
20230904,170300,2580163900,23600,23600,23600,23600,5272
20230904,170200,2580163900,23600,23600,23600,23600,0
20230904,170100,2580163900,23600,23600,23600,23600,0
20230904,170000,2580163900,23600,23600,23600,23600,0
20230904,165900,2580163900,23600,23600,23600,23600,0
20230904,165800,2580163900,23600,23600,23600,23600,0
20230904,165700,2580163900,23600,23600,23600,23600,0
20230904,165600,2580163900,23600,23600,23600,23600,0
20230904,165500,2580163900,23600,23600,23600,23600,0
20230904,165400,2580163900,23600,23600,23600,23600,0
20230904,165300,2580163900,23600,23600,23600,23600,0
20230904,165200,2580163900,23600,23600,23600,23600,0
20230904,165100,2580163900,23600,23600,23600,23600,0
20230904,165000,2580163900,23600,23600,23600,23600,0
20230904,164900,2580163900,23600,23600,23600,23600,0
20230904,164800,2580163900,23600,23600,23600,23600,0
20230904,164700,2580163900,23600,23600,23600,23600,0
20230904,164600,2580163900,23600,23600,23600,23600,0
20230904,164500,2580163900,23600,23600,23600,23600,0
20230904,164400,2580163900,23600,23600,23600,23600,0
20230904,164300,2580163900,23600,23600,23600,23600,0
20230904,164200,2580163900,23600,23600,23600,23600,0
20230904,164100,2580163900,23600,23600,23600,23600,0
20230904,164000,2580163900,23600,23600,23600,23600,0
20230904,163900,2580163900,23600,23600,23600,23600,0
20230904,163800,2580163900,23600,23600,23600,23600,0
20230904,163700,2580163900,23600,23600,23600,23600,0
20230904,163600,2580163900,23600,23600,23600,23600,0
20230904,163500,2580163900,23600,23600,23600,23600,0
20230904,163400,2580163900,23600,23600,23600,23600,0
20230904,163300,2580163900,23600,23600,23600,23600,5272
20230904,163200,2580163900,23600,23600,23600,23600,0
20230904,163100,2580163900,23600,23600,23600,23600,0
20230904,163000,2580163900,23600,23600,23600,23600,0
20230904,162900,2580163900,23600,23600,23600,23600,0
20230904,162800,2580163900,23600,23600,23600,23600,0
20230904,162700,2580163900,23600,23600,23600,23600,0
20230904,162600,2580163900,23600,23600,23600,23600,0
20230904,162500,2580163900,23600,23600,23600,23600,0
20230904,162400,2580163900,23600,23600,23600,23600,0
20230904,162300,2580163900,23600,23600,23600,23600,0
20230904,162200,2580163900,23600,23600,23600,23600,0
20230904,162100,2580163900,23600,23600,23600,23600,0
20230904,162000,2580163900,23600,23600,23600,23600,0
20230904,161900,2580163900,23600,23600,23600,23600,0
20230904,161800,2580163900,23600,23600,23600,23600,0
20230904,161700,2580163900,23600,23600,23600,23600,0
20230904,161600,2580163900,23600,23600,23600,23600,0
20230904,161500,2580163900,23600,23600,23600,23600,0
20230904,161400,2580163900,23600,23600,23600,23600,0
20230904,161300,2580163900,23600,23600,23600,23600,0
20230904,161200,2580163900,23600,23600,23600,23600,0
20230904,161100,2580163900,23600,23600,23600,23600,0
20230904,161000,2580163900,23600,23600,23600,23600,0
20230904,160900,2580163900,23600,23600,23600,23600,0
20230904,160800,2580163900,23600,23600,23600,23600,0
20230904,160700,2580163900,23600,23600,23600,23600,0
20230904,160600,2580163900,23600,23600,23600,23600,0
20230904,160500,2580163900,23600,23600,23600,23600,0
20230904,160400,2580163900,23600,23600,23600,23600,0
20230904,160300,2580163900,23600,23600,23600,23600,5272
20230904,160200,2580163900,23600,23600,23600,23600,0
20230904,160100,2580163900,23600,23600,23600,23600,0
20230904,160000,2580163900,23600,23600,23600,23600,0
20230904,155900,2580163900,23600,23600,23600,23600,0
20230904,155800,2580163900,23600,23600,23600,23600,0
20230904,155700,2580163900,23600,23600,23600,23600,0
20230904,155600,2580163900,23600,23600,23600,23600,0
20230904,155500,2580163900,23600,23600,23600,23600,0
20230904,155400,2580163900,23600,23600,23600,23600,0
20230904,155300,2580163900,23600,23600,23600,23600,0
20230904,155200,2580163900,23600,23600,23600,23600,0
20230904,155100,2580163900,23600,23600,23600,23600,0
20230904,155000,2580163900,23600,23600,23600,23600,0
20230904,154900,2580163900,23600,23600,23600,23600,0
20230904,154800,2580163900,23600,23600,23600,23600,0
20230904,154700,2580163900,23600,23600,23600,23600,0
20230904,154600,2580163900,23600,23600,23600,23600,0
20230904,154500,2580163900,23600,23600,23600,23600,0
20230904,154400,2580163900,23600,23600,23600,23600,0
20230904,154300,2580163900,23600,23600,23600,23600,0
20230904,154200,2580163900,23600,23600,23600,23600,0
20230904,154100,2580163900,23600,23600,23600,23600,0
20230904,154000,2580163900,23600,23600,23600,23600,0
20230904,153900,2580163900,23600,23600,23600,23600,0
20230904,153800,2580163900,23600,23600,23600,23600,0
20230904,153700,2580163900,23600,23600,23600,23600,0
20230904,153600,2580163900,23600,23600,23600,23600,0
20230904,153500,2580163900,23600,23600,23600,23600,0
20230904,153400,2580163900,23600,23600,23600,23600,0
20230904,153300,2580163900,23600,23600,23600,23600,5272
20230904,153200,2580163900,23600,23600,23600,23600,0
20230904,153100,2580163900,23600,23600,23600,23600,0
20230904,153000,2580163900,23600,23600,23600,23600,5272
20230904,152900,2455744700,23600,23600,23600,23600,0
20230904,152800,2455744700,23600,23600,23600,23600,0
20230904,152700,2455744700,23600,23600,23600,23600,0
20230904,152600,2455744700,23600,23600,23600,23600,0
20230904,152500,2455744700,23600,23600,23600,23600,0
20230904,152400,2455744700,23600,23600,23600,23600,0
20230904,152300,2455744700,23600,23600,23600,23600,0
20230904,152200,2455744700,23600,23600,23600,23600,0
20230904,152100,2455744700,23600,23600,23600,23600,0
20230904,152000,2455744700,23600,23600,23600,23600,0
20230904,151900,2455744700,23600,23600,23600,23600,110
20230904,151800,2453148700,23600,23600,23600,23600,62
20230904,151700,2451685500,23600,23550,23600,23550,16
20230904,151600,2451308550,23550,23550,23600,23550,136
20230904,151500,2448101250,23600,23550,23600,23550,66
20230904,151400,2446544650,23550,23600,23600,23550,978
20230904,151300,2423512700,23550,23550,23600,23550,99
20230904,151200,2421176950,23550,23600,23600,23550,135
20230904,151100,2417996550,23550,23550,23600,23550,137
20230904,151000,2414766800,23600,23550,23600,23550,72
20230904,150900,2413070050,23600,23600,23600,23550,25
20230904,150800,2412480150,23600,23550,23600,23550,479
20230904,150700,2401199650,23550,23500,23600,23500,1352
20230904,150600,2369373300,23550,23550,23550,23500,23
20230904,150500,2368831700,23550,23550,23550,23500,56
20230904,150400,2367512950,23550,23550,23550,23500,117
20230904,150300,2364757650,23550,23500,23550,23500,23
20230904,150200,2364216050,23550,23500,23550,23500,64
20230904,150100,2362712000,23550,23550,23550,23550,36
20230904,150000,2361864200,23550,23550,23600,23500,625
20230904,145900,2347156350,23550,23600,23600,23550,2
20230904,145800,2347109200,23600,23550,23600,23550,43
20230904,145700,2346095400,23550,23600,23600,23550,126
20230904,145600,2343122450,23600,23550,23600,23550,11
20230904,145500,2342863050,23550,23600,23600,23550,27
20230904,145400,2342226000,23600,23600,23600,23600,80
20230904,145300,2340338000,23550,23600,23600,23550,8
20230904,145200,2340149400,23600,23600,23600,23600,23
20230904,145100,2339606600,23600,23600,23600,23550,102
20230904,145000,2337199500,23600,23600,23600,23600,1
20230904,144900,2337175900,23600,23550,23600,23550,67
20230904,144800,2335594800,23550,23600,23600,23550,58
20230904,144700,2334226100,23600,23550,23600,23550,129
20230904,144600,2331183000,23550,23550,23550,23500,866
20230904,144500,2310788800,23500,23600,23600,23500,2523
20230904,144400,2251457500,23550,23600,23600,23550,192
20230904,144300,2246930850,23600,23600,23600,23600,84
20230904,144200,2244948450,23600,23550,23600,23550,25
20230904,144100,2244358550,23550,23600,23600,23550,2
20230904,144000,2244311400,23600,23600,23600,23600,70
20230904,143900,2242659400,23550,23600,23600,23550,97
20230904,143800,2240373900,23600,23550,23600,23550,11
20230904,143700,2240114800,23600,23600,23600,23550,67
20230904,143600,2238533650,23600,23600,23600,23600,22
20230904,143500,2238014450,23600,23550,23600,23550,49
20230904,143400,2236858200,23600,23550,23600,23550,69
20230904,143300,2235232150,23600,23600,23600,23550,25
20230904,143200,2234642200,23600,23600,23600,23600,46
20230904,143100,2233556600,23600,23550,23600,23550,164
20230904,143000,2229693200,23550,23600,23600,23550,25
20230904,142900,2229103350,23550,23600,23600,23550,166
20230904,142800,2225189250,23600,23550,23600,23550,123
20230904,142700,2222291500,23600,23600,23600,23600,22
20230904,142600,2221772300,23600,23600,23600,23600,47
20230904,142500,2220663100,23600,23600,23600,23600,23
20230904,142400,2220120300,23600,23550,23600,23550,75
20230904,142300,2218352850,23600,23600,23600,23600,15
20230904,142200,2217998850,23650,23600,23650,23600,253
20230904,142100,2212023950,23600,23600,23650,23600,19
20230904,142000,2211575500,23600,23650,23650,23600,56
20230904,141900,2210251350,23650,23600,23650,23600,255
20230904,141800,2204228450,23650,23650,23650,23600,224
20230904,141700,2198940900,23650,23650,23650,23650,39
20230904,141600,2198018550,23650,23650,23650,23600,223
20230904,141500,2192754600,23600,23650,23650,23600,26
20230904,141400,2192139900,23600,23600,23650,23600,4
20230904,141300,2192045450,23650,23650,23650,23650,72
20230904,141200,2190342650,23600,23600,23650,23600,193
20230904,141100,2185786700,23600,23650,23650,23600,1292
20230904,141000,2155294450,23600,23650,23650,23600,55
20230904,140900,2153993750,23600,23650,23650,23600,27
20230904,140800,2153355350,23650,23650,23650,23600,39
20230904,140700,2152433850,23600,23650,23650,23600,943
20230904,140600,2130176750,23600,23600,23650,23600,1538
20230904,140500,2093803650,23650,23650,23650,23600,451
20230904,140400,2083137850,23650,23650,23650,23650,101
20230904,140300,2080749200,23650,23600,23650,23600,2325
20230904,140200,2025878050,23550,23550,23600,23550,41
20230904,140100,2024911400,23550,23600,23600,23550,13
20230904,140000,2024605200,23600,23550,23600,23500,288
20230904,135900,2017821750,23500,23550,23550,23500,23
20230904,135800,2017280150,23550,23550,23550,23550,1
20230904,135700,2017256600,23550,23600,23600,23500,613
20230904,135600,2002834700,23600,23550,23600,23550,47
20230904,135500,2001725550,23500,23500,23550,23500,25
20230904,135400,2001136950,23550,23550,23600,23550,30
20230904,135300,2000429250,23550,23550,23600,23550,286
20230904,135200,1993692850,23600,23550,23600,23550,8
20230904,135100,1993504400,23600,23600,23600,23600,22
20230904,135000,1992985200,23600,23600,23600,23550,157
20230904,134900,1989281100,23550,23600,23600,23550,22
20230904,134800,1988762900,23600,23550,23600,23500,1261
20230904,134700,1959066350,23550,23550,23550,23450,77
20230904,134600,1957254850,23500,23500,23500,23500,44
20230904,134500,1956220850,23500,23550,23550,23500,118
20230904,134400,1953447800,23450,23450,23550,23450,4199
20230904,134300,1854750400,23450,23450,23450,23450,5
20230904,134200,1854633150,23500,23450,23500,23450,123
20230904,134100,1851747750,23450,23450,23450,23450,68
20230904,134000,1850153150,23450,23450,23450,23450,493
20230904,133900,1838592300,23450,23450,23450,23400,69
20230904,133800,1836974600,23450,23450,23450,23450,37
20230904,133700,1836106950,23450,23400,23450,23400,56
20230904,133600,1834793850,23400,23400,23450,23400,33
20230904,133500,1834020550,23400,23450,23450,23400,22
20230904,133400,1833504700,23450,23450,23450,23450,37
20230904,133300,1832637050,23450,23400,23450,23400,124
20230904,133200,1829734350,23400,23400,23450,23400,23
20230904,133100,1829195100,23400,23450,23450,23400,54
20230904,133000,1827928850,23450,23450,23450,23450,31
20230904,132900,1827201900,23450,23450,23450,23450,21
20230904,132800,1826709450,23450,23400,23450,23400,83
20230904,132700,1824763150,23450,23450,23450,23450,167
20230904,132600,1820847000,23450,23450,23450,23450,21
20230904,132500,1820354550,23450,23450,23450,23450,41
20230904,132400,1819393100,23450,23400,23450,23400,83
20230904,132300,1817447750,23450,23450,23450,23450,26
20230904,132200,1816838050,23450,23450,23450,23450,0
20230904,132100,1816838050,23450,23450,23450,23450,24
20230904,132000,1816275250,23450,23450,23450,23450,22
20230904,131900,1815759350,23450,23450,23450,23450,38
20230904,131800,1814868250,23450,23450,23450,23450,34
20230904,131700,1814070950,23450,23450,23450,23450,16
20230904,131600,1813695750,23450,23450,23450,23450,40
20230904,131500,1812757750,23450,23450,23450,23450,37
20230904,131400,1811890100,23500,23500,23500,23450,86
20230904,131300,1809869250,23450,23450,23450,23450,1
20230904,131200,1809845800,23450,23450,23450,23450,1
20230904,131100,1809822350,23450,23450,23450,23450,23
20230904,131000,1809283000,23450,23450,23450,23450,42
20230904,130900,1808298100,23450,23400,23450,23400,219
20230904,130800,1803163100,23450,23450,23450,23450,91
20230904,130700,1801029150,23450,23450,23450,23400,23
20230904,130600,1800489850,23400,23400,23400,23400,0
20230904,130500,1800489850,23400,23450,23450,23400,22
20230904,130400,1799974000,23400,23450,23450,23400,294
20230904,130300,1793080700,23400,23400,23400,23400,9
20230904,130200,1792870100,23450,23450,23450,23450,21
20230904,130100,1792377650,23450,23450,23450,23450,192
20230904,130000,1787875250,23450,23450,23450,23450,1
20230904,125900,1787851800,23450,23450,23450,23450,21
20230904,125800,1787359350,23450,23450,23450,23450,22
20230904,125700,1786843450,23400,23400,23400,23400,100
20230904,125600,1784503450,23450,23450,23450,23450,25
20230904,125500,1783917200,23450,23450,23450,23450,22
20230904,125400,1783401300,23450,23450,23450,23450,6
20230904,125300,1783260600,23450,23450,23450,23450,32
20230904,125200,1782510200,23450,23450,23450,23450,247
20230904,125100,1776718050,23450,23450,23450,23450,39
20230904,125000,1775803500,23450,23450,23450,23450,32
20230904,124900,1775053100,23450,23500,23500,23450,106
20230904,124800,1772566350,23450,23450,23450,23450,1
20230904,124700,1772542900,23450,23450,23450,23450,16
20230904,124600,1772167700,23450,23450,23450,23450,21
20230904,124500,1771675250,23450,23500,23500,23450,238
20230904,124400,1766083150,23450,23450,23450,23450,23
20230904,124300,1765543800,23450,23450,23450,23450,21
20230904,124200,1765051350,23450,23450,23450,23450,57
20230904,124100,1763714700,23450,23500,23500,23450,23
20230904,124000,1763175300,23400,23450,23450,23400,330
20230904,123900,1755437150,23450,23450,23450,23450,14
20230904,123800,1755108850,23450,23450,23450,23450,28
20230904,123700,1754452250,23450,23450,23450,23450,21
20230904,123600,1753959800,23450,23450,23450,23400,156
20230904,123500,1750305700,23450,23450,23450,23450,1
20230904,123400,1750282250,23500,23500,23500,23500,21
20230904,123300,1749788750,23450,23450,23450,23450,21
20230904,123200,1749296300,23450,23450,23450,23450,52
20230904,123100,1748076900,23450,23450,23450,23450,21
20230904,123000,1747584450,23450,23450,23450,23450,0
20230904,122900,1747584450,23450,23450,23450,23450,62
20230904,122800,1746130550,23500,23500,23500,23500,32
20230904,122700,1745378550,23450,23500,23500,23450,116
20230904,122600,1742658300,23500,23450,23500,23450,56
20230904,122500,1741344050,23450,23450,23450,23450,223
20230904,122400,1736114700,23450,23450,23450,23450,121
20230904,122300,1733277250,23500,23500,23500,23500,21
20230904,122200,1732783750,23500,23500,23500,23500,18
20230904,122100,1732360750,23450,23450,23450,23450,0
20230904,122000,1732360750,23450,23450,23450,23450,21
20230904,121900,1731868300,23400,23450,23500,23400,1359
20230904,121800,1700007150,23500,23500,23500,23500,0
20230904,121700,1700007150,23500,23450,23500,23450,106
20230904,121600,1697520400,23500,23450,23500,23450,116
20230904,121500,1694797400,23500,23500,23500,23500,1
20230904,121400,1694773900,23500,23500,23500,23500,21
20230904,121300,1694280400,23500,23500,23500,23500,23
20230904,121200,1693739900,23450,23450,23450,23450,162
20230904,121100,1689941000,23500,23500,23500,23500,95
20230904,121000,1687708500,23550,23500,23550,23500,536
20230904,120900,1675111450,23550,23550,23550,23550,1
20230904,120800,1675087900,23550,23500,23550,23500,563
20230904,120700,1661856300,23500,23550,23550,23500,87
20230904,120600,1659810750,23550,23550,23550,23550,0
20230904,120500,1659810750,23550,23550,23550,23550,27
20230904,120400,1659174900,23550,23550,23550,23550,21
20230904,120300,1658680350,23500,23550,23550,23500,552
20230904,120200,1645707250,23500,23500,23500,23500,2
20230904,120100,1645660250,23500,23550,23550,23500,22
20230904,120000,1645142200,23500,23550,23550,23500,191
20230904,115900,1640649150,23500,23500,23500,23500,1
20230904,115800,1640625650,23500,23550,23550,23500,71
20230904,115700,1638956100,23550,23550,23550,23550,21
20230904,115600,1638461550,23550,23550,23550,23550,0
20230904,115500,1638461550,23550,23500,23550,23500,23
20230904,115400,1637919950,23550,23550,23550,23550,31
20230904,115300,1637189900,23500,23500,23500,23500,1
20230904,115200,1637166400,23500,23500,23500,23500,773
20230904,115100,1619000900,23500,23550,23550,23500,993
20230904,115000,1595664350,23500,23550,23550,23500,306
20230904,114900,1588473300,23550,23550,23550,23550,22
20230904,114800,1587955200,23550,23550,23550,23550,28
20230904,114700,1587295800,23550,23550,23550,23550,168
20230904,114600,1583339400,23550,23550,23550,23550,0
20230904,114500,1583339400,23550,23550,23550,23550,218
20230904,114400,1578205500,23550,23550,23550,23550,0
20230904,114300,1578205500,23550,23550,23550,23550,262
20230904,114200,1572035400,23550,23600,23600,23550,34
20230904,114100,1571233600,23600,23600,23600,23600,1
20230904,114000,1571210000,23600,23600,23600,23600,22
20230904,113900,1570690800,23550,23600,23600,23550,22
20230904,113800,1570171650,23600,23600,23600,23600,2
20230904,113700,1570124450,23600,23600,23600,23550,135
20230904,113600,1566939150,23600,23600,23600,23600,22
20230904,113500,1566419950,23600,23600,23600,23600,2
20230904,113400,1566372750,23600,23600,23600,23550,411
20230904,113300,1556689850,23550,23650,23650,23550,136
20230904,113200,1553484350,23650,23650,23650,23650,0
20230904,113100,1553484350,23650,23600,23650,23550,421
20230904,113000,1543548000,23600,23650,23650,23600,84
20230904,112900,1541562000,23650,23650,23650,23650,5
20230904,112800,1541443750,23650,23650,23700,23650,248
20230904,112700,1535577500,23650,23600,23650,23600,26
20230904,112600,1534962800,23600,23600,23600,23600,108
20230904,112500,1532414000,23650,23650,23650,23650,90
20230904,112400,1530285500,23650,23650,23650,23650,22
20230904,112300,1529765200,23650,23700,23700,23650,74
20230904,112200,1528014050,23700,23650,23700,23650,58
20230904,112100,1526641300,23650,23650,23650,23650,71
20230904,112000,1524962150,23650,23650,23650,23650,293
20230904,111900,1518032700,23650,23650,23650,23650,22
20230904,111800,1517512400,23650,23650,23650,23600,374
20230904,111700,1508667600,23650,23700,23700,23650,161
20230904,111600,1504859650,23700,23650,23700,23650,635
20230904,111500,1489838300,23700,23650,23700,23650,147
20230904,111400,1486354850,23700,23650,23700,23650,56
20230904,111300,1485027700,23700,23650,23700,23650,502
20230904,111200,1473136700,23650,23700,23750,23650,619
20230904,111100,1458464850,23700,23700,23750,23650,8244
20230904,111000,1263082750,23700,23650,23700,23650,816
20230904,110900,1243783150,23650,23600,23650,23600,1816
20230904,110800,1200839750,23600,23600,23650,23600,2738
20230904,110700,1136197950,23600,23650,23650,23550,621
20230904,110600,1121542500,23600,23500,23600,23500,2280
20230904,110500,1067853950,23500,23450,23500,23450,2485
20230904,110400,1009486750,23450,23400,23450,23400,169
20230904,110300,1005528950,23450,23450,23450,23450,831
20230904,110200,986042000,23450,23450,23450,23450,149
20230904,110100,982547950,23500,23350,23500,23350,4739
20230904,110000,871593750,23350,23350,23350,23350,23
20230904,105900,871056700,23300,23300,23300,23300,2948
20230904,105800,802368300,23300,23300,23300,23300,30
20230904,105700,801669300,23300,23300,23300,23300,28
20230904,105600,801016900,23300,23300,23300,23300,79
20230904,105500,799176200,23250,23250,23250,23250,10
20230904,105400,798943700,23300,23250,23300,23250,77
20230904,105300,797152350,23250,23300,23300,23250,56
20230904,105200,795849150,23300,23250,23300,23250,101
20230904,105100,793500850,23300,23300,23300,23300,22
20230904,105000,792988250,23300,23300,23300,23300,21
20230904,104900,792498950,23250,23250,23250,23250,55
20230904,104800,791220200,23250,23250,23300,23250,38
20230904,104700,790335600,23250,23300,23300,23250,28
20230904,104600,789683550,23300,23300,23300,23300,0
20230904,104500,789683550,23300,23300,23300,23300,21
20230904,104400,789194250,23300,23300,23300,23300,22
20230904,104300,788681650,23300,23300,23300,23300,0
20230904,104200,788681650,23300,23250,23300,23250,372
20230904,104100,780031600,23300,23300,23300,23300,60
20230904,104000,778633600,23300,23300,23300,23300,0
20230904,103900,778633600,23300,23300,23300,23300,413
20230904,103800,769010700,23300,23350,23350,23300,47
20230904,103700,767913750,23350,23350,23350,23350,58
20230904,103600,766559450,23300,23350,23350,23300,26
20230904,103500,765952600,23350,23350,23350,23350,22
20230904,103400,765438900,23350,23300,23350,23300,74
20230904,103300,763711500,23350,23350,23350,23300,52
20230904,103200,762498800,23350,23350,23350,23350,26
20230904,103100,761891700,23350,23300,23350,23300,68
20230904,103000,760304050,23350,23350,23350,23350,24
20230904,102900,759743650,23350,23350,23350,23350,21
20230904,102800,759253300,23350,23350,23350,23350,51
20230904,102700,758062450,23350,23300,23350,23300,904
20230904,102600,736998150,23300,23300,23300,23300,21
20230904,102500,736508850,23300,23300,23300,23300,0
20230904,102400,736508850,23300,23300,23300,23300,186
20230904,102300,732175050,23300,23250,23300,23250,31
20230904,102200,731453250,23250,23300,23300,23250,301
20230904,102100,724454950,23300,23250,23300,23250,332
20230904,102000,716734850,23250,23250,23300,23250,142
20230904,101900,713432250,23250,23300,23300,23250,326
20230904,101800,705846800,23300,23300,23350,23300,1324
20230904,101700,674995100,23350,23300,23350,23300,47
20230904,101600,673898150,23300,23300,23300,23300,70
20230904,101500,672267150,23300,23350,23350,23300,14
20230904,101400,671940750,23350,23350,23350,23350,45
20230904,101300,670890000,23350,23350,23350,23350,43
20230904,101200,669885950,23350,23350,23350,23350,1
20230904,101100,669862600,23350,23350,23350,23350,1143
20230904,101000,643173550,23400,23400,23400,23400,92
20230904,100900,641020750,23400,23400,23400,23400,159
20230904,100800,637300150,23400,23400,23450,23400,1129
20230904,100700,610880550,23450,23450,23450,23450,66
20230904,100600,609332850,23400,23450,23450,23400,60
20230904,100500,607928350,23450,23400,23450,23400,53
20230904,100400,606685750,23400,23450,23450,23400,738
20230904,100300,589385600,23450,23400,23450,23400,2909
20230904,100200,521220950,23400,23400,23400,23350,213
20230904,100100,516244950,23400,23400,23400,23400,49
20230904,100000,515098350,23400,23400,23400,23400,539
20230904,095900,502485750,23400,23400,23400,23400,89
20230904,095800,500403150,23400,23400,23400,23400,1057
20230904,095700,475669350,23400,23400,23400,23400,139
20230904,095600,472416750,23350,23350,23350,23350,2
20230904,095500,472370050,23400,23400,23400,23400,43
20230904,095400,471363850,23400,23400,23400,23400,1327
20230904,095300,440312050,23400,23400,23400,23400,62
20230904,095200,438861250,23350,23350,23350,23350,281
20230904,095100,432299900,23350,23350,23350,23350,266
20230904,095000,426088800,23350,23350,23350,23350,60
20230904,094900,424687800,23350,23350,23350,23350,941
20230904,094800,402715450,23300,23300,23300,23300,292
20230904,094700,395911850,23300,23300,23300,23300,812
20230904,094600,376992250,23350,23350,23350,23350,0
20230904,094500,376992250,23350,23300,23350,23300,452
20230904,094400,366450100,23300,23350,23350,23300,847
20230904,094300,346687650,23350,23400,23400,23350,528
20230904,094200,334358750,23350,23350,23350,23350,82
20230904,094100,332444050,23350,23400,23400,23350,478
20230904,094000,321261700,23400,23350,23400,23350,500
20230904,093900,309569200,23350,23350,23350,23350,1500
20230904,093800,274544200,23350,23350,23350,23250,320
20230904,093700,267092750,23350,23350,23350,23350,15
20230904,093600,266742500,23300,23200,23300,23200,2968
20230904,093500,197694750,23250,23250,23250,23250,68
20230904,093400,196113750,23250,23250,23250,23250,127
20230904,093300,193161000,23250,23250,23250,23250,1
20230904,093200,193137750,23250,23250,23250,23250,109
20230904,093100,190603500,23250,23250,23250,23250,28
20230904,093000,189952500,23250,23200,23250,23200,225
20230904,092900,184725100,23250,23200,23250,23200,47
20230904,092800,183634350,23200,23200,23250,23150,666
20230904,092700,168180650,23250,23250,23250,23250,0
20230904,092600,168180650,23250,23200,23250,23200,454
20230904,092500,157629300,23200,23200,23200,23200,66
20230904,092400,156098100,23200,23150,23200,23150,411
20230904,092300,146577450,23100,23100,23150,23100,72
20230904,092200,144911900,23100,23100,23100,23100,131
20230904,092100,141885800,23100,23200,23200,23100,154
20230904,092000,138322650,23200,23250,23250,23200,465
20230904,091900,127533050,23250,23250,23250,23250,347
20230904,091800,119465300,23200,23250,23250,23200,268
20230904,091700,113242200,23250,23100,23250,23100,478
20230904,091600,102166700,23050,23100,23100,23050,225
20230904,091500,96970050,23050,23100,23150,23050,52
20230904,091400,95769750,23100,23100,23100,23100,320
20230904,091300,88377750,23100,23100,23100,23100,0
20230904,091200,88377750,23100,23100,23100,23100,11
20230904,091100,88123650,23100,23100,23100,23100,106
20230904,091000,85675050,23100,23100,23100,23100,163
20230904,090900,81909750,23000,23000,23000,23000,0
20230904,090800,81909750,23000,23000,23050,23000,529
20230904,090700,69725850,23000,23050,23050,23000,55
20230904,090600,68460300,23050,23050,23050,23000,268
20230904,090500,62291400,23050,23100,23100,23050,237
20230904,090400,56821700,23100,23100,23100,23100,67
20230904,090300,55274000,23100,22950,23100,22900,874
20230904,090200,35172050,23000,23000,23000,22950,313
20230904,090100,27983150,23000,23100,23100,22950,876
20230904,090000,7823550,23100,23150,23150,23100,338