stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183300,2445862050,23950,23950,23950,23950,4147
20230912,183200,2445862050,23950,23950,23950,23950,0
20230912,183100,2445862050,23950,23950,23950,23950,0
20230912,183000,2445862050,23950,23950,23950,23950,0
20230912,182900,2445862050,23950,23950,23950,23950,0
20230912,182800,2445862050,23950,23950,23950,23950,0
20230912,182700,2445862050,23950,23950,23950,23950,0
20230912,182600,2445862050,23950,23950,23950,23950,0
20230912,182500,2445862050,23950,23950,23950,23950,0
20230912,182400,2445862050,23950,23950,23950,23950,0
20230912,182300,2445862050,23950,23950,23950,23950,0
20230912,182200,2445862050,23950,23950,23950,23950,0
20230912,182100,2445862050,23950,23950,23950,23950,0
20230912,182000,2445862050,23950,23950,23950,23950,0
20230912,181900,2445862050,23950,23950,23950,23950,0
20230912,181800,2445862050,23950,23950,23950,23950,0
20230912,181700,2445862050,23950,23950,23950,23950,0
20230912,181600,2445862050,23950,23950,23950,23950,0
20230912,181500,2445862050,23950,23950,23950,23950,0
20230912,181400,2445862050,23950,23950,23950,23950,0
20230912,181300,2445862050,23950,23950,23950,23950,0
20230912,181200,2445862050,23950,23950,23950,23950,0
20230912,181100,2445862050,23950,23950,23950,23950,0
20230912,181000,2445862050,23950,23950,23950,23950,0
20230912,180900,2445862050,23950,23950,23950,23950,0
20230912,180800,2445862050,23950,23950,23950,23950,0
20230912,180700,2445862050,23950,23950,23950,23950,0
20230912,180600,2445862050,23950,23950,23950,23950,0
20230912,180500,2445862050,23950,23950,23950,23950,0
20230912,180400,2445862050,23950,23950,23950,23950,0
20230912,180300,2445862050,23950,23950,23950,23950,4147
20230912,180200,2445862050,23950,23950,23950,23950,0
20230912,180100,2445862050,23950,23950,23950,23950,0
20230912,180000,2445862050,23950,23950,23950,23950,0
20230912,175900,2445862050,23950,23950,23950,23950,0
20230912,175800,2445862050,23950,23950,23950,23950,0
20230912,175700,2445862050,23950,23950,23950,23950,0
20230912,175600,2445862050,23950,23950,23950,23950,0
20230912,175500,2445862050,23950,23950,23950,23950,0
20230912,175400,2445862050,23950,23950,23950,23950,0
20230912,175300,2445862050,23950,23950,23950,23950,0
20230912,175200,2445862050,23950,23950,23950,23950,0
20230912,175100,2445862050,23950,23950,23950,23950,0
20230912,175000,2445862050,23950,23950,23950,23950,0
20230912,174900,2445862050,23950,23950,23950,23950,0
20230912,174800,2445862050,23950,23950,23950,23950,0
20230912,174700,2445862050,23950,23950,23950,23950,0
20230912,174600,2445862050,23950,23950,23950,23950,0
20230912,174500,2445862050,23950,23950,23950,23950,0
20230912,174400,2445862050,23950,23950,23950,23950,0
20230912,174300,2445862050,23950,23950,23950,23950,0
20230912,174200,2445862050,23950,23950,23950,23950,0
20230912,174100,2445862050,23950,23950,23950,23950,0
20230912,174000,2445862050,23950,23950,23950,23950,0
20230912,173900,2445862050,23950,23950,23950,23950,0
20230912,173800,2445862050,23950,23950,23950,23950,0
20230912,173700,2445862050,23950,23950,23950,23950,0
20230912,173600,2445862050,23950,23950,23950,23950,0
20230912,173500,2445862050,23950,23950,23950,23950,0
20230912,173400,2445862050,23950,23950,23950,23950,0
20230912,173300,2445862050,23950,23950,23950,23950,4147
20230912,173200,2445862050,23950,23950,23950,23950,0
20230912,173100,2445862050,23950,23950,23950,23950,0
20230912,173000,2445862050,23950,23950,23950,23950,0
20230912,172900,2445862050,23950,23950,23950,23950,0
20230912,172800,2445862050,23950,23950,23950,23950,0
20230912,172700,2445862050,23950,23950,23950,23950,0
20230912,172600,2445862050,23950,23950,23950,23950,0
20230912,172500,2445862050,23950,23950,23950,23950,0
20230912,172400,2445862050,23950,23950,23950,23950,0
20230912,172300,2445862050,23950,23950,23950,23950,0
20230912,172200,2445862050,23950,23950,23950,23950,0
20230912,172100,2445862050,23950,23950,23950,23950,0
20230912,172000,2445862050,23950,23950,23950,23950,0
20230912,171900,2445862050,23950,23950,23950,23950,0
20230912,171800,2445862050,23950,23950,23950,23950,0
20230912,171700,2445862050,23950,23950,23950,23950,0
20230912,171600,2445862050,23950,23950,23950,23950,0
20230912,171500,2445862050,23950,23950,23950,23950,0
20230912,171400,2445862050,23950,23950,23950,23950,0
20230912,171300,2445862050,23950,23950,23950,23950,0
20230912,171200,2445862050,23950,23950,23950,23950,0
20230912,171100,2445862050,23950,23950,23950,23950,0
20230912,171000,2445862050,23950,23950,23950,23950,0
20230912,170900,2445862050,23950,23950,23950,23950,0
20230912,170800,2445862050,23950,23950,23950,23950,0
20230912,170700,2445862050,23950,23950,23950,23950,0
20230912,170600,2445862050,23950,23950,23950,23950,0
20230912,170500,2445862050,23950,23950,23950,23950,0
20230912,170400,2445862050,23950,23950,23950,23950,0
20230912,170300,2445862050,23950,23950,23950,23950,4147
20230912,170200,2445862050,23950,23950,23950,23950,0
20230912,170100,2445862050,23950,23950,23950,23950,0
20230912,170000,2445862050,23950,23950,23950,23950,0
20230912,165900,2445862050,23950,23950,23950,23950,0
20230912,165800,2445862050,23950,23950,23950,23950,0
20230912,165700,2445862050,23950,23950,23950,23950,0
20230912,165600,2445862050,23950,23950,23950,23950,0
20230912,165500,2445862050,23950,23950,23950,23950,0
20230912,165400,2445862050,23950,23950,23950,23950,0
20230912,165300,2445862050,23950,23950,23950,23950,0
20230912,165200,2445862050,23950,23950,23950,23950,0
20230912,165100,2445862050,23950,23950,23950,23950,0
20230912,165000,2445862050,23950,23950,23950,23950,0
20230912,164900,2445862050,23950,23950,23950,23950,0
20230912,164800,2445862050,23950,23950,23950,23950,0
20230912,164700,2445862050,23950,23950,23950,23950,0
20230912,164600,2445862050,23950,23950,23950,23950,0
20230912,164500,2445862050,23950,23950,23950,23950,0
20230912,164400,2445862050,23950,23950,23950,23950,0
20230912,164300,2445862050,23950,23950,23950,23950,0
20230912,164200,2445862050,23950,23950,23950,23950,0
20230912,164100,2445862050,23950,23950,23950,23950,0
20230912,164000,2445862050,23950,23950,23950,23950,0
20230912,163900,2445862050,23950,23950,23950,23950,0
20230912,163800,2445862050,23950,23950,23950,23950,0
20230912,163700,2445862050,23950,23950,23950,23950,0
20230912,163600,2445862050,23950,23950,23950,23950,0
20230912,163500,2445862050,23950,23950,23950,23950,0
20230912,163400,2445862050,23950,23950,23950,23950,0
20230912,163300,2445862050,23950,23950,23950,23950,4147
20230912,163200,2445862050,23950,23950,23950,23950,0
20230912,163100,2445862050,23950,23950,23950,23950,0
20230912,163000,2445862050,23950,23950,23950,23950,0
20230912,162900,2445862050,23950,23950,23950,23950,0
20230912,162800,2445862050,23950,23950,23950,23950,0
20230912,162700,2445862050,23950,23950,23950,23950,0
20230912,162600,2445862050,23950,23950,23950,23950,0
20230912,162500,2445862050,23950,23950,23950,23950,0
20230912,162400,2445862050,23950,23950,23950,23950,0
20230912,162300,2445862050,23950,23950,23950,23950,0
20230912,162200,2445862050,23950,23950,23950,23950,0
20230912,162100,2445862050,23950,23950,23950,23950,0
20230912,162000,2445862050,23950,23950,23950,23950,0
20230912,161900,2445862050,23950,23950,23950,23950,0
20230912,161800,2445862050,23950,23950,23950,23950,0
20230912,161700,2445862050,23950,23950,23950,23950,0
20230912,161600,2445862050,23950,23950,23950,23950,0
20230912,161500,2445862050,23950,23950,23950,23950,0
20230912,161400,2445862050,23950,23950,23950,23950,0
20230912,161300,2445862050,23950,23950,23950,23950,0
20230912,161200,2445862050,23950,23950,23950,23950,0
20230912,161100,2445862050,23950,23950,23950,23950,0
20230912,161000,2445862050,23950,23950,23950,23950,0
20230912,160900,2445862050,23950,23950,23950,23950,0
20230912,160800,2445862050,23950,23950,23950,23950,0
20230912,160700,2445862050,23950,23950,23950,23950,0
20230912,160600,2445862050,23950,23950,23950,23950,0
20230912,160500,2445862050,23950,23950,23950,23950,0
20230912,160400,2445862050,23950,23950,23950,23950,0
20230912,160300,2445862050,23950,23950,23950,23950,4147
20230912,160200,2445862050,23950,23950,23950,23950,0
20230912,160100,2445862050,23950,23950,23950,23950,0
20230912,160000,2445862050,23950,23950,23950,23950,0
20230912,155900,2445862050,23950,23950,23950,23950,0
20230912,155800,2445862050,23950,23950,23950,23950,0
20230912,155700,2445862050,23950,23950,23950,23950,0
20230912,155600,2445862050,23950,23950,23950,23950,0
20230912,155500,2445862050,23950,23950,23950,23950,0
20230912,155400,2445862050,23950,23950,23950,23950,0
20230912,155300,2445862050,23950,23950,23950,23950,0
20230912,155200,2445862050,23950,23950,23950,23950,0
20230912,155100,2445862050,23950,23950,23950,23950,0
20230912,155000,2445862050,23950,23950,23950,23950,0
20230912,154900,2445862050,23950,23950,23950,23950,0
20230912,154800,2445862050,23950,23950,23950,23950,0
20230912,154700,2445862050,23950,23950,23950,23950,0
20230912,154600,2445862050,23950,23950,23950,23950,0
20230912,154500,2445862050,23950,23950,23950,23950,0
20230912,154400,2445862050,23950,23950,23950,23950,0
20230912,154300,2445862050,23950,23950,23950,23950,0
20230912,154200,2445862050,23950,23950,23950,23950,0
20230912,154100,2445862050,23950,23950,23950,23950,0
20230912,154000,2445862050,23950,23950,23950,23950,0
20230912,153900,2445862050,23950,23950,23950,23950,0
20230912,153800,2445862050,23950,23950,23950,23950,0
20230912,153700,2445862050,23950,23950,23950,23950,0
20230912,153600,2445862050,23950,23950,23950,23950,0
20230912,153500,2445862050,23950,23950,23950,23950,0
20230912,153400,2445862050,23950,23950,23950,23950,0
20230912,153300,2445862050,23950,23950,23950,23950,4147
20230912,153200,2445862050,23950,23950,23950,23950,0
20230912,153100,2445862050,23950,23950,23950,23950,0
20230912,153000,2445862050,23950,23950,23950,23950,4147
20230912,152900,2346541400,23800,23800,23800,23800,0
20230912,152800,2346541400,23800,23800,23800,23800,0
20230912,152700,2346541400,23800,23800,23800,23800,0
20230912,152600,2346541400,23800,23800,23800,23800,0
20230912,152500,2346541400,23800,23800,23800,23800,0
20230912,152400,2346541400,23800,23800,23800,23800,0
20230912,152300,2346541400,23800,23800,23800,23800,0
20230912,152200,2346541400,23800,23800,23800,23800,0
20230912,152100,2346541400,23800,23800,23800,23800,0
20230912,152000,2346541400,23800,23800,23800,23800,0
20230912,151900,2346541400,23800,23700,23800,23700,1251
20230912,151800,2316882400,23700,23700,23750,23700,2423
20230912,151700,2259399300,23700,23650,23700,23650,177
20230912,151600,2255204550,23700,23650,23700,23650,96
20230912,151500,2252934100,23700,23650,23700,23650,803
20230912,151400,2233918150,23600,23500,23600,23500,810
20230912,151300,2214832500,23500,23450,23550,23450,365
20230912,151200,2206267500,23400,23350,23400,23350,2608
20230912,151100,2145240450,23400,23400,23400,23400,0
20230912,151000,2145240450,23400,23450,23450,23400,2490
20230912,150900,2086949550,23450,23450,23450,23450,35
20230912,150800,2086128800,23450,23450,23450,23450,517
20230912,150700,2074005150,23400,23400,23400,23400,32
20230912,150600,2073256350,23400,23450,23450,23400,698
20230912,150500,2056893250,23450,23550,23550,23450,507
20230912,150400,2044978700,23550,23500,23550,23500,103
20230912,150300,2042558100,23500,23500,23500,23500,399
20230912,150200,2033181600,23400,23450,23500,23400,2106
20230912,150100,1983746200,23450,23450,23450,23450,47
20230912,150000,1982644050,23450,23400,23450,23400,4
20230912,145900,1982550400,23450,23450,23450,23400,104
20230912,145800,1980111700,23450,23450,23450,23450,3
20230912,145700,1980041350,23450,23450,23450,23400,208
20230912,145600,1975163900,23400,23400,23400,23400,11
20230912,145500,1974906500,23400,23400,23400,23400,15
20230912,145400,1974555500,23400,23400,23400,23400,3
20230912,145300,1974485300,23350,23450,23450,23350,2770
20230912,145200,1909669450,23450,23450,23450,23400,1439
20230912,145100,1875928750,23450,23450,23450,23450,3
20230912,145000,1875858400,23500,23500,23500,23500,1083
20230912,144900,1850407900,23500,23500,23500,23500,2
20230912,144800,1850360900,23550,23550,23550,23550,100
20230912,144700,1848005900,23500,23500,23500,23500,8
20230912,144600,1847817900,23500,23500,23500,23500,32
20230912,144500,1847065900,23500,23500,23500,23500,0
20230912,144400,1847065900,23500,23500,23500,23500,3
20230912,144300,1846995400,23500,23500,23500,23450,556
20230912,144200,1833930750,23500,23550,23550,23500,369
20230912,144100,1825259200,23500,23500,23500,23500,113
20230912,144000,1822603700,23500,23500,23500,23500,5
20230912,143900,1822486200,23500,23500,23500,23500,7
20230912,143800,1822321700,23500,23500,23500,23500,108
20230912,143700,1819783700,23500,23500,23500,23500,1165
20230912,143600,1792406200,23500,23500,23500,23500,5
20230912,143500,1792288700,23550,23550,23550,23550,428
20230912,143400,1782209300,23550,23550,23550,23550,3
20230912,143300,1782138650,23550,23550,23550,23550,37
20230912,143200,1781267300,23550,23600,23600,23550,23
20230912,143100,1780725000,23550,23550,23550,23550,3
20230912,143000,1780654350,23550,23550,23550,23550,28
20230912,142900,1779994950,23600,23600,23600,23600,446
20230912,142800,1769469350,23550,23550,23550,23550,2
20230912,142700,1769422250,23550,23550,23550,23550,0
20230912,142600,1769422250,23550,23600,23600,23550,6
20230912,142500,1769280800,23550,23550,23550,23550,2
20230912,142400,1769233700,23550,23550,23550,23550,0
20230912,142300,1769233700,23550,23500,23550,23500,3541
20230912,142200,1685930800,23500,23500,23500,23500,2
20230912,142100,1685883800,23500,23500,23500,23500,86
20230912,142000,1683862800,23500,23450,23500,23450,1719
20230912,141900,1643466700,23450,23600,23600,23450,5251
20230912,141800,1519784100,23650,23650,23650,23650,206
20230912,141700,1514912200,23650,23650,23650,23650,116
20230912,141600,1512168800,23650,23650,23650,23650,1
20230912,141500,1512145150,23650,23700,23700,23650,3
20230912,141400,1512074150,23700,23700,23700,23700,50
20230912,141300,1510889150,23650,23650,23650,23650,3
20230912,141200,1510818200,23700,23650,23700,23650,36
20230912,141100,1509965100,23700,23700,23700,23700,2
20230912,141000,1509917700,23700,23650,23700,23650,8
20230912,140900,1509728300,23700,23700,23700,23700,10
20230912,140800,1509491300,23650,23650,23700,23650,65
20230912,140700,1507953950,23650,23600,23650,23600,57
20230912,140600,1506606400,23600,23600,23600,23600,1
20230912,140500,1506582800,23600,23600,23650,23600,22
20230912,140400,1506063100,23600,23600,23600,23600,13
20230912,140300,1505756300,23600,23600,23600,23600,0
20230912,140200,1505756300,23600,23600,23600,23600,0
20230912,140100,1505756300,23600,23650,23650,23600,1271
20230912,140000,1475699800,23650,23650,23650,23650,282
20230912,135900,1469030500,23650,23650,23650,23650,3
20230912,135800,1468959550,23650,23650,23650,23650,634
20230912,135700,1453965450,23600,23600,23600,23600,46
20230912,135600,1452879850,23600,23600,23600,23600,113
20230912,135500,1450213050,23600,23600,23600,23600,148
20230912,135400,1446720250,23600,23600,23600,23600,7
20230912,135300,1446555050,23600,23600,23600,23600,206
20230912,135200,1441693450,23600,23600,23600,23600,13
20230912,135100,1441386650,23600,23600,23600,23600,2
20230912,135000,1441339450,23600,23600,23600,23600,5
20230912,134900,1441221450,23600,23600,23600,23600,112
20230912,134800,1438578250,23600,23600,23600,23600,90
20230912,134700,1436454250,23600,23650,23650,23600,8
20230912,134600,1436265400,23600,23600,23600,23600,9
20230912,134500,1436053000,23600,23600,23600,23600,0
20230912,134400,1436053000,23600,23600,23600,23600,50
20230912,134300,1434873000,23650,23600,23650,23600,4
20230912,134200,1434778550,23600,23600,23600,23600,0
20230912,134100,1434778550,23600,23600,23600,23600,5
20230912,134000,1434660550,23650,23650,23650,23650,1
20230912,133900,1434636900,23600,23600,23650,23600,54
20230912,133800,1433362450,23650,23650,23650,23600,14
20230912,133700,1433031950,23650,23650,23650,23650,1
20230912,133600,1433008300,23600,23600,23600,23600,61
20230912,133500,1431568700,23600,23600,23600,23600,0
20230912,133400,1431568700,23600,23600,23600,23600,537
20230912,133300,1418895500,23550,23550,23550,23550,833
20230912,133200,1399278350,23550,23600,23600,23550,104
20230912,133100,1396824200,23600,23600,23600,23600,232
20230912,133000,1391349000,23600,23600,23600,23600,7
20230912,132900,1391183800,23600,23600,23600,23600,5
20230912,132800,1391065800,23600,23600,23600,23600,538
20230912,132700,1378369000,23650,23650,23650,23650,1
20230912,132600,1378345350,23600,23600,23600,23600,7
20230912,132500,1378180150,23600,23600,23600,23600,58
20230912,132400,1376811350,23600,23600,23600,23600,57
20230912,132300,1375466150,23600,23600,23600,23600,7
20230912,132200,1375300950,23600,23600,23600,23600,8
20230912,132100,1375112150,23600,23600,23600,23600,5
20230912,132000,1374994150,23600,23600,23600,23600,7
20230912,131900,1374828950,23600,23600,23600,23600,8
20230912,131800,1374640150,23600,23600,23600,23600,93
20230912,131700,1372445350,23600,23650,23650,23600,10
20230912,131600,1372209250,23600,23600,23600,23600,27
20230912,131500,1371572050,23600,23600,23600,23600,38
20230912,131400,1370675250,23600,23600,23600,23600,126
20230912,131300,1367701650,23600,23600,23600,23600,7
20230912,131200,1367536450,23600,23600,23600,23600,37
20230912,131100,1366663250,23650,23650,23650,23650,72
20230912,131000,1364960450,23650,23650,23650,23650,8
20230912,130900,1364771250,23650,23650,23650,23650,74
20230912,130800,1363021150,23650,23650,23650,23650,0
20230912,130700,1363021150,23650,23650,23650,23650,2
20230912,130600,1362973850,23650,23650,23650,23650,0
20230912,130500,1362973850,23650,23650,23650,23650,3
20230912,130400,1362902900,23650,23650,23650,23650,4
20230912,130300,1362808300,23650,23650,23650,23650,15
20230912,130200,1362453550,23650,23650,23650,23650,3
20230912,130100,1362382600,23650,23650,23650,23650,10
20230912,130000,1362146100,23650,23650,23650,23650,3
20230912,125900,1362075150,23650,23650,23650,23650,2
20230912,125800,1362027850,23650,23650,23650,23650,0
20230912,125700,1362027850,23650,23650,23650,23650,48
20230912,125600,1360892650,23650,23650,23700,23650,67
20230912,125500,1359308000,23650,23650,23650,23650,20
20230912,125400,1358835000,23650,23650,23650,23650,202
20230912,125300,1354057700,23650,23650,23650,23650,0
20230912,125200,1354057700,23650,23650,23650,23650,35
20230912,125100,1353229950,23650,23600,23650,23600,309
20230912,125000,1345922500,23600,23600,23600,23600,115
20230912,124900,1343208500,23600,23600,23600,23600,7
20230912,124800,1343043300,23600,23600,23600,23600,5
20230912,124700,1342925300,23600,23600,23600,23600,3
20230912,124600,1342854500,23600,23600,23600,23600,7
20230912,124500,1342689300,23600,23600,23600,23600,5
20230912,124400,1342571300,23600,23600,23600,23600,108
20230912,124300,1340022500,23600,23600,23600,23600,7
20230912,124200,1339857300,23600,23600,23600,23600,64
20230912,124100,1338346900,23600,23650,23650,23600,4757
20230912,124000,1226066850,23650,23650,23650,23650,5
20230912,123900,1225948600,23650,23650,23650,23650,86
20230912,123800,1223914700,23650,23650,23650,23650,10
20230912,123700,1223678200,23650,23650,23650,23650,5
20230912,123600,1223559950,23650,23650,23650,23650,3
20230912,123500,1223489000,23650,23650,23650,23650,368
20230912,123400,1214785800,23650,23650,23650,23650,9
20230912,123300,1214572950,23650,23650,23650,23650,18
20230912,123200,1214147250,23650,23650,23650,23650,20
20230912,123100,1213674250,23650,23650,23650,23650,311
20230912,123000,1206319100,23650,23650,23650,23650,458
20230912,122900,1195487400,23650,23650,23650,23650,55
20230912,122800,1194186650,23650,23650,23650,23650,22
20230912,122700,1193666350,23600,23650,23650,23600,1296
20230912,122600,1163019200,23650,23650,23650,23650,3
20230912,122500,1162948250,23650,23650,23650,23650,7
20230912,122400,1162782700,23650,23650,23650,23650,255
20230912,122300,1156751950,23650,23650,23650,23650,8
20230912,122200,1156562750,23650,23650,23650,23650,8
20230912,122100,1156373550,23700,23650,23700,23650,176
20230912,122000,1152209150,23650,23650,23650,23650,8
20230912,121900,1152019950,23650,23650,23650,23650,105
20230912,121800,1149536700,23650,23650,23650,23650,7
20230912,121700,1149371150,23650,23650,23650,23650,8
20230912,121600,1149181950,23650,23650,23650,23650,5
20230912,121500,1149063700,23650,23700,23700,23650,9
20230912,121400,1148850750,23700,23650,23700,23650,6
20230912,121300,1148708800,23650,23650,23650,23650,20
20230912,121200,1148235800,23650,23650,23650,23650,2
20230912,121100,1148188500,23650,23650,23650,23650,88
20230912,121000,1146107300,23650,23700,23700,23650,9
20230912,120900,1145894400,23650,23650,23650,23650,12
20230912,120800,1145610600,23700,23700,23700,23700,5
20230912,120700,1145492100,23650,23650,23650,23650,8
20230912,120600,1145302900,23650,23650,23650,23650,5
20230912,120500,1145184650,23650,23650,23650,23650,18
20230912,120400,1144758950,23650,23650,23650,23650,2
20230912,120300,1144711650,23650,23650,23650,23650,5
20230912,120200,1144593400,23650,23650,23650,23650,8
20230912,120100,1144404200,23650,23650,23650,23650,67
20230912,120000,1142819650,23650,23650,23650,23650,7
20230912,115900,1142654100,23650,23650,23650,23650,8
20230912,115800,1142464900,23650,23650,23650,23650,0
20230912,115700,1142464900,23650,23650,23650,23650,2
20230912,115600,1142417600,23650,23650,23650,23650,3
20230912,115500,1142346650,23650,23650,23650,23650,9
20230912,115400,1142133800,23650,23650,23650,23650,1202
20230912,115300,1113706500,23650,23650,23650,23650,3
20230912,115200,1113635550,23650,23650,23650,23650,3
20230912,115100,1113564600,23700,23650,23700,23650,10
20230912,115000,1113327700,23650,23650,23650,23650,0
20230912,114900,1113327700,23650,23650,23650,23650,3
20230912,114800,1113256750,23650,23650,23650,23650,2
20230912,114700,1113209450,23650,23650,23650,23650,0
20230912,114600,1113209450,23650,23650,23650,23650,3
20230912,114500,1113138500,23650,23650,23650,23650,0
20230912,114400,1113138500,23650,23650,23650,23650,2
20230912,114300,1113091200,23700,23700,23700,23700,287
20230912,114200,1106289300,23700,23650,23700,23650,151
20230912,114100,1102713350,23650,23650,23650,23650,11
20230912,114000,1102453200,23650,23650,23650,23650,0
20230912,113900,1102453200,23650,23650,23650,23650,203
20230912,113800,1097652250,23650,23650,23700,23650,574
20230912,113700,1084075100,23650,23650,23650,23650,103
20230912,113600,1081639150,23650,23650,23650,23650,2
20230912,113500,1081591850,23650,23650,23650,23600,2759
20230912,113400,1016344450,23700,23650,23700,23650,15
20230912,113300,1015989200,23650,23650,23650,23650,7
20230912,113200,1015823650,23650,23650,23650,23650,971
20230912,113100,992859500,23650,23650,23650,23650,208
20230912,113000,987940300,23650,23650,23650,23650,7
20230912,112900,987774750,23650,23650,23650,23650,7
20230912,112800,987609200,23650,23650,23650,23650,3
20230912,112700,987538250,23650,23650,23650,23650,44
20230912,112600,986497650,23650,23650,23650,23650,0
20230912,112500,986497650,23650,23650,23650,23650,3
20230912,112400,986426700,23650,23650,23650,23650,0
20230912,112300,986426700,23650,23650,23650,23650,3
20230912,112200,986355750,23650,23650,23650,23650,204
20230912,112100,981531150,23700,23700,23700,23700,252
20230912,112000,975558750,23700,23750,23750,23700,41
20230912,111900,974585100,23700,23700,23700,23700,62
20230912,111800,973115700,23700,23750,23750,23700,75
20230912,111700,971334650,23750,23750,23750,23700,11
20230912,111600,971073500,23700,23650,23700,23650,1642
20230912,111500,932160400,23650,23700,23700,23650,38
20230912,111400,931260200,23650,23650,23650,23650,2
20230912,111300,931212900,23700,23700,23700,23700,44
20230912,111200,930170100,23650,23700,23700,23650,39
20230912,111100,929245950,23650,23650,23650,23650,0
20230912,111000,929245950,23650,23650,23650,23650,2
20230912,110900,929198650,23650,23650,23650,23650,303
20230912,110800,922032700,23650,23650,23650,23650,0
20230912,110700,922032700,23650,23650,23650,23650,3
20230912,110600,921961750,23650,23650,23650,23650,57
20230912,110500,920613700,23650,23600,23650,23600,543
20230912,110400,907780500,23600,23600,23600,23600,8
20230912,110300,907591700,23600,23600,23600,23600,69
20230912,110200,905963300,23600,23700,23700,23600,4019
20230912,110100,810793450,23700,23700,23700,23700,1381
20230912,110000,778063750,23700,23750,23750,23700,1280
20230912,105900,747664900,23750,23750,23750,23750,107
20230912,105800,745123650,23750,23800,23800,23750,152
20230912,105700,741511300,23750,23750,23750,23750,229
20230912,105600,736072550,23750,23750,23750,23750,19
20230912,105500,735621300,23800,23750,23800,23750,57
20230912,105400,734265000,23750,23750,23750,23750,53
20230912,105300,733006250,23750,23750,23750,23750,7
20230912,105200,732840000,23750,23750,23750,23750,192
20230912,105100,728280000,23800,23800,23800,23800,727
20230912,105000,710977400,23850,23850,23850,23850,40
20230912,104900,710023400,23800,23800,23800,23800,202
20230912,104800,705215800,23850,23800,23850,23800,54
20230912,104700,703928050,23800,23800,23800,23800,420
20230912,104600,693932050,23800,23800,23800,23800,185
20230912,104500,689529050,23850,23800,23850,23800,79
20230912,104400,687646050,23800,23800,23800,23800,103
20230912,104300,685194650,23800,23800,23800,23800,31
20230912,104200,684456850,23800,23800,23800,23800,5
20230912,104100,684337850,23800,23800,23800,23800,63
20230912,104000,682838450,23850,23850,23850,23850,264
20230912,103900,676542050,23900,23900,23900,23900,33
20230912,103800,675753350,23850,23900,23900,23850,71
20230912,103700,674056550,23850,23850,23850,23850,0
20230912,103600,674056550,23850,23850,23850,23850,43
20230912,103500,673031000,23850,23850,23850,23850,302
20230912,103400,665828300,23850,23850,23850,23850,100
20230912,103300,663443300,23850,23800,23850,23800,279
20230912,103200,656791650,23850,23850,23850,23850,210
20230912,103100,651783150,23850,23850,23850,23850,62
20230912,103000,650304450,23850,23850,23850,23850,138
20230912,102900,647013150,23850,23850,23850,23850,7
20230912,102800,646846200,23900,23900,23900,23900,250
20230912,102700,640871200,23900,23800,23900,23800,168
20230912,102600,636862850,23850,23800,23850,23800,120
20230912,102500,634001850,23800,23800,23800,23800,15
20230912,102400,633644850,23800,23850,23850,23800,634
20230912,102300,618526350,23850,23850,23850,23850,3
20230912,102200,618454800,23850,23850,23850,23850,176
20230912,102100,614257200,23850,23900,23900,23850,574
20230912,102000,600564600,23900,23850,23900,23850,982
20230912,101900,577123950,23850,23850,23850,23850,0
20230912,101800,577123950,23850,23850,23900,23850,79
20230912,101700,575236350,23850,23850,23850,23850,176
20230912,101600,571038750,23850,23850,23850,23850,5
20230912,101500,570919500,23850,23850,23850,23850,65
20230912,101400,569369250,23850,23900,23900,23850,776
20230912,101300,550823100,23900,23900,23950,23900,56
20230912,101200,549484650,23900,23900,23900,23900,117
20230912,101100,546688350,23950,23950,23950,23900,1201
20230912,101000,517979900,23950,23950,24000,23950,62
20230912,100900,516492300,24000,23950,24000,23950,27
20230912,100800,515844450,24000,23900,24000,23900,176
20230912,100700,511630200,23900,23900,23900,23900,2
20230912,100600,511582400,23950,23900,23950,23900,70
20230912,100500,509906300,23900,23900,23900,23900,52
20230912,100400,508663500,23900,23900,23900,23900,159
20230912,100300,504863400,23950,23900,23950,23900,79
20230912,100200,502971950,23900,23900,23900,23900,3
20230912,100100,502900250,23900,23900,23900,23900,448
20230912,100000,492193050,23950,23950,23950,23950,79
20230912,095900,490301000,23900,23950,23950,23900,807
20230912,095800,470999250,23900,23900,23900,23900,50
20230912,095700,469804250,23900,23900,23950,23900,77
20230912,095600,467960450,23900,23900,23900,23900,27
20230912,095500,467315150,23900,23900,23900,23900,9
20230912,095400,467100050,23950,23950,23950,23950,64
20230912,095300,465567250,23950,23950,23950,23950,0
20230912,095200,465567250,23950,23950,23950,23950,118
20230912,095100,462741150,23950,23950,23950,23950,38
20230912,095000,461831050,23900,23900,23900,23900,2082
20230912,094900,412071250,23900,23900,23900,23900,150
20230912,094800,408486250,23900,23900,23900,23900,666
20230912,094700,392568850,23900,24000,24000,23900,330
20230912,094600,384679300,23950,23900,23950,23900,215
20230912,094500,379535050,23950,23950,24000,23950,364
20230912,094400,370815250,23950,23950,23950,23950,1
20230912,094300,370791300,23900,23900,23950,23900,1321
20230912,094200,339217350,23900,23900,23900,23900,19
20230912,094100,338763250,23900,23900,23900,23900,1
20230912,094000,338739350,24000,23900,24000,23900,225
20230912,093900,333350550,23900,23950,23950,23900,1133
20230912,093800,306269450,23950,23950,23950,23950,1
20230912,093700,306245500,23900,23900,23900,23900,18
20230912,093600,305815300,23900,23900,23900,23850,1635
20230912,093500,266739650,23900,23950,23950,23900,127
20230912,093400,263701200,24000,24000,24000,24000,0
20230912,093300,263701200,24000,23900,24000,23900,341
20230912,093200,255517300,23900,23950,23950,23900,111
20230912,093100,252861750,23950,24000,24000,23900,519
20230912,093000,240407200,24000,23900,24000,23900,123
20230912,092900,237457650,23900,23900,23900,23900,0
20230912,092800,237457650,23900,23950,23950,23900,134
20230912,092700,234253350,23950,23900,23950,23900,90
20230912,092600,232100400,23950,23950,23950,23950,4
20230912,092500,232004600,24000,23850,24000,23800,3168
20230912,092400,156316000,23750,23750,23750,23750,49
20230912,092300,155152250,23750,23850,23850,23750,1126
20230912,092200,128354550,23850,23800,23850,23800,125
20230912,092100,125378550,23800,23800,23800,23800,13
20230912,092000,125069150,23850,23850,23850,23800,215
20230912,091900,119943900,23850,23850,23850,23850,0
20230912,091800,119943900,23850,23850,23850,23850,285
20230912,091700,113146650,23850,23850,23850,23850,86
20230912,091600,111095550,23850,23850,23850,23850,1
20230912,091500,111071700,23850,23850,23850,23800,118
20230912,091400,108258250,23850,23850,23850,23850,41
20230912,091300,107280400,23850,23850,23850,23850,54
20230912,091200,105992500,23800,23850,23850,23800,221
20230912,091100,100731200,23850,23850,23850,23850,30
20230912,091000,100015700,23800,23850,23850,23800,269
20230912,090900,93607800,23850,23850,23850,23850,79
20230912,090800,91723650,23850,23750,23850,23750,2080
20230912,090700,42319600,23750,23750,23750,23750,1
20230912,090600,42295850,23750,23800,23800,23750,241
20230912,090500,36572050,23750,23800,23800,23750,357
20230912,090400,28088800,23750,23750,23750,23750,289
20230912,090300,21225050,23750,23900,23950,23750,308
20230912,090200,13885450,23950,23900,23950,23900,60
20230912,090100,12448950,23950,23900,23950,23900,111
20230912,090000,9790900,24000,23750,24000,23750,412