stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194500,1765643400,32800,32800,32800,32800,348
20230901,194400,1765643400,32800,32800,32800,32800,0
20230901,194300,1765643400,32800,32800,32800,32800,0
20230901,194200,1765643400,32800,32800,32800,32800,0
20230901,194100,1765643400,32800,32800,32800,32800,0
20230901,194000,1765643400,32800,32800,32800,32800,0
20230901,193900,1765643400,32800,32800,32800,32800,0
20230901,193800,1765643400,32800,32800,32800,32800,0
20230901,193700,1765643400,32800,32800,32800,32800,0
20230901,193600,1765643400,32800,32800,32800,32800,0
20230901,193500,1765643400,32800,32800,32800,32800,0
20230901,193400,1765643400,32800,32800,32800,32800,0
20230901,193300,1765643400,32800,32800,32800,32800,0
20230901,193200,1765643400,32800,32800,32800,32800,0
20230901,193100,1765643400,32800,32800,32800,32800,0
20230901,193000,1765643400,32800,32800,32800,32800,0
20230901,192900,1765643400,32800,32800,32800,32800,0
20230901,192800,1765643400,32800,32800,32800,32800,0
20230901,192700,1765643400,32800,32800,32800,32800,0
20230901,192600,1765643400,32800,32800,32800,32800,0
20230901,192500,1765643400,32800,32800,32800,32800,0
20230901,192400,1765643400,32800,32800,32800,32800,0
20230901,192300,1765643400,32800,32800,32800,32800,0
20230901,192200,1765643400,32800,32800,32800,32800,0
20230901,192100,1765643400,32800,32800,32800,32800,0
20230901,192000,1765643400,32800,32800,32800,32800,0
20230901,191900,1765643400,32800,32800,32800,32800,0
20230901,191800,1765643400,32800,32800,32800,32800,0
20230901,191700,1765643400,32800,32800,32800,32800,0
20230901,191600,1765643400,32800,32800,32800,32800,0
20230901,191500,1765643400,32800,32800,32800,32800,348
20230901,191400,1765643400,32800,32800,32800,32800,0
20230901,191300,1765643400,32800,32800,32800,32800,0
20230901,191200,1765643400,32800,32800,32800,32800,0
20230901,191100,1765643400,32800,32800,32800,32800,0
20230901,191000,1765643400,32800,32800,32800,32800,0
20230901,190900,1765643400,32800,32800,32800,32800,0
20230901,190800,1765643400,32800,32800,32800,32800,0
20230901,190700,1765643400,32800,32800,32800,32800,0
20230901,190600,1765643400,32800,32800,32800,32800,0
20230901,190500,1765643400,32800,32800,32800,32800,0
20230901,190400,1765643400,32800,32800,32800,32800,0
20230901,190300,1765643400,32800,32800,32800,32800,0
20230901,190200,1765643400,32800,32800,32800,32800,0
20230901,190100,1765643400,32800,32800,32800,32800,0
20230901,190000,1765643400,32800,32800,32800,32800,0
20230901,185900,1765643400,32800,32800,32800,32800,0
20230901,185800,1765643400,32800,32800,32800,32800,0
20230901,185700,1765643400,32800,32800,32800,32800,0
20230901,185600,1765643400,32800,32800,32800,32800,0
20230901,185500,1765643400,32800,32800,32800,32800,0
20230901,185400,1765643400,32800,32800,32800,32800,0
20230901,185300,1765643400,32800,32800,32800,32800,0
20230901,185200,1765643400,32800,32800,32800,32800,0
20230901,185100,1765643400,32800,32800,32800,32800,0
20230901,185000,1765643400,32800,32800,32800,32800,0
20230901,184900,1765643400,32800,32800,32800,32800,0
20230901,184800,1765643400,32800,32800,32800,32800,0
20230901,184700,1765643400,32800,32800,32800,32800,0
20230901,184600,1765643400,32800,32800,32800,32800,0
20230901,184500,1765643400,32800,32800,32800,32800,348
20230901,184400,1765643400,32800,32800,32800,32800,0
20230901,184300,1765643400,32800,32800,32800,32800,0
20230901,184200,1765643400,32800,32800,32800,32800,0
20230901,184100,1765643400,32800,32800,32800,32800,0
20230901,184000,1765643400,32800,32800,32800,32800,0
20230901,183900,1765643400,32800,32800,32800,32800,0
20230901,183800,1765643400,32800,32800,32800,32800,0
20230901,183700,1765643400,32800,32800,32800,32800,0
20230901,183600,1765643400,32800,32800,32800,32800,0
20230901,183500,1765643400,32800,32800,32800,32800,0
20230901,183400,1765643400,32800,32800,32800,32800,0
20230901,183300,1765643400,32800,32800,32800,32800,0
20230901,183200,1765643400,32800,32800,32800,32800,0
20230901,183100,1765643400,32800,32800,32800,32800,0
20230901,183000,1765643400,32800,32800,32800,32800,0
20230901,182900,1765643400,32800,32800,32800,32800,0
20230901,182800,1765643400,32800,32800,32800,32800,0
20230901,182700,1765643400,32800,32800,32800,32800,0
20230901,182600,1765643400,32800,32800,32800,32800,0
20230901,182500,1765643400,32800,32800,32800,32800,0
20230901,182400,1765643400,32800,32800,32800,32800,0
20230901,182300,1765643400,32800,32800,32800,32800,0
20230901,182200,1765643400,32800,32800,32800,32800,0
20230901,182100,1765643400,32800,32800,32800,32800,0
20230901,182000,1765643400,32800,32800,32800,32800,0
20230901,181900,1765643400,32800,32800,32800,32800,0
20230901,181800,1765643400,32800,32800,32800,32800,0
20230901,181700,1765643400,32800,32800,32800,32800,0
20230901,181600,1765643400,32800,32800,32800,32800,0
20230901,181500,1765643400,32800,32800,32800,32800,348
20230901,181400,1765643400,32800,32800,32800,32800,0
20230901,181300,1765643400,32800,32800,32800,32800,0
20230901,181200,1765643400,32800,32800,32800,32800,0
20230901,181100,1765643400,32800,32800,32800,32800,0
20230901,181000,1765643400,32800,32800,32800,32800,0
20230901,180900,1765643400,32800,32800,32800,32800,0
20230901,180800,1765643400,32800,32800,32800,32800,0
20230901,180700,1765643400,32800,32800,32800,32800,0
20230901,180600,1765643400,32800,32800,32800,32800,0
20230901,180500,1765643400,32800,32800,32800,32800,0
20230901,180400,1765643400,32800,32800,32800,32800,0
20230901,180300,1765643400,32800,32800,32800,32800,0
20230901,180200,1765643400,32800,32800,32800,32800,0
20230901,180100,1765643400,32800,32800,32800,32800,0
20230901,180000,1765643400,32800,32800,32800,32800,0
20230901,175900,1765643400,32800,32800,32800,32800,0
20230901,175800,1765643400,32800,32800,32800,32800,0
20230901,175700,1765643400,32800,32800,32800,32800,0
20230901,175600,1765643400,32800,32800,32800,32800,0
20230901,175500,1765643400,32800,32800,32800,32800,0
20230901,175400,1765643400,32800,32800,32800,32800,0
20230901,175300,1765643400,32800,32800,32800,32800,0
20230901,175200,1765643400,32800,32800,32800,32800,0
20230901,175100,1765643400,32800,32800,32800,32800,0
20230901,175000,1765643400,32800,32800,32800,32800,0
20230901,174900,1765643400,32800,32800,32800,32800,0
20230901,174800,1765643400,32800,32800,32800,32800,0
20230901,174700,1765643400,32800,32800,32800,32800,0
20230901,174600,1765643400,32800,32800,32800,32800,0
20230901,174500,1765643400,32800,32800,32800,32800,348
20230901,174400,1765643400,32800,32800,32800,32800,0
20230901,174300,1765643400,32800,32800,32800,32800,0
20230901,174200,1765643400,32800,32800,32800,32800,0
20230901,174100,1765643400,32800,32800,32800,32800,0
20230901,174000,1765643400,32800,32800,32800,32800,0
20230901,173900,1765643400,32800,32800,32800,32800,0
20230901,173800,1765643400,32800,32800,32800,32800,0
20230901,173700,1765643400,32800,32800,32800,32800,0
20230901,173600,1765643400,32800,32800,32800,32800,0
20230901,173500,1765643400,32800,32800,32800,32800,0
20230901,173400,1765643400,32800,32800,32800,32800,0
20230901,173300,1765643400,32800,32800,32800,32800,0
20230901,173200,1765643400,32800,32800,32800,32800,0
20230901,173100,1765643400,32800,32800,32800,32800,0
20230901,173000,1765643400,32800,32800,32800,32800,0
20230901,172900,1765643400,32800,32800,32800,32800,0
20230901,172800,1765643400,32800,32800,32800,32800,0
20230901,172700,1765643400,32800,32800,32800,32800,0
20230901,172600,1765643400,32800,32800,32800,32800,0
20230901,172500,1765643400,32800,32800,32800,32800,0
20230901,172400,1765643400,32800,32800,32800,32800,0
20230901,172300,1765643400,32800,32800,32800,32800,0
20230901,172200,1765643400,32800,32800,32800,32800,0
20230901,172100,1765643400,32800,32800,32800,32800,0
20230901,172000,1765643400,32800,32800,32800,32800,0
20230901,171900,1765643400,32800,32800,32800,32800,0
20230901,171800,1765643400,32800,32800,32800,32800,0
20230901,171700,1765643400,32800,32800,32800,32800,0
20230901,171600,1765643400,32800,32800,32800,32800,0
20230901,171500,1765643400,32800,32800,32800,32800,348
20230901,171400,1765643400,32800,32800,32800,32800,0
20230901,171300,1765643400,32800,32800,32800,32800,0
20230901,171200,1765643400,32800,32800,32800,32800,0
20230901,171100,1765643400,32800,32800,32800,32800,0
20230901,171000,1765643400,32800,32800,32800,32800,0
20230901,170900,1765643400,32800,32800,32800,32800,0
20230901,170800,1765643400,32800,32800,32800,32800,0
20230901,170700,1765643400,32800,32800,32800,32800,0
20230901,170600,1765643400,32800,32800,32800,32800,0
20230901,170500,1765643400,32800,32800,32800,32800,0
20230901,170400,1765643400,32800,32800,32800,32800,0
20230901,170300,1765643400,32800,32800,32800,32800,0
20230901,170200,1765643400,32800,32800,32800,32800,0
20230901,170100,1765643400,32800,32800,32800,32800,0
20230901,170000,1765643400,32800,32800,32800,32800,0
20230901,165900,1765643400,32800,32800,32800,32800,0
20230901,165800,1765643400,32800,32800,32800,32800,0
20230901,165700,1765643400,32800,32800,32800,32800,0
20230901,165600,1765643400,32800,32800,32800,32800,0
20230901,165500,1765643400,32800,32800,32800,32800,0
20230901,165400,1765643400,32800,32800,32800,32800,0
20230901,165300,1765643400,32800,32800,32800,32800,0
20230901,165200,1765643400,32800,32800,32800,32800,0
20230901,165100,1765643400,32800,32800,32800,32800,0
20230901,165000,1765643400,32800,32800,32800,32800,0
20230901,164900,1765643400,32800,32800,32800,32800,0
20230901,164800,1765643400,32800,32800,32800,32800,0
20230901,164700,1765643400,32800,32800,32800,32800,0
20230901,164600,1765643400,32800,32800,32800,32800,0
20230901,164500,1765643400,32800,32800,32800,32800,348
20230901,164400,1765643400,32800,32800,32800,32800,0
20230901,164300,1765643400,32800,32800,32800,32800,0
20230901,164200,1765643400,32800,32800,32800,32800,0
20230901,164100,1765643400,32800,32800,32800,32800,0
20230901,164000,1765643400,32800,32800,32800,32800,0
20230901,163900,1765643400,32800,32800,32800,32800,0
20230901,163800,1765643400,32800,32800,32800,32800,0
20230901,163700,1765643400,32800,32800,32800,32800,0
20230901,163600,1765643400,32800,32800,32800,32800,0
20230901,163500,1765643400,32800,32800,32800,32800,0
20230901,163400,1765643400,32800,32800,32800,32800,0
20230901,163300,1765643400,32800,32800,32800,32800,0
20230901,163200,1765643400,32800,32800,32800,32800,0
20230901,163100,1765643400,32800,32800,32800,32800,0
20230901,163000,1765643400,32800,32800,32800,32800,0
20230901,162900,1765643400,32800,32800,32800,32800,0
20230901,162800,1765643400,32800,32800,32800,32800,0
20230901,162700,1765643400,32800,32800,32800,32800,0
20230901,162600,1765643400,32800,32800,32800,32800,0
20230901,162500,1765643400,32800,32800,32800,32800,0
20230901,162400,1765643400,32800,32800,32800,32800,0
20230901,162300,1765643400,32800,32800,32800,32800,0
20230901,162200,1765643400,32800,32800,32800,32800,0
20230901,162100,1765643400,32800,32800,32800,32800,0
20230901,162000,1765643400,32800,32800,32800,32800,0
20230901,161900,1765643400,32800,32800,32800,32800,0
20230901,161800,1765643400,32800,32800,32800,32800,0
20230901,161700,1765643400,32800,32800,32800,32800,0
20230901,161600,1765643400,32800,32800,32800,32800,0
20230901,161500,1765643400,32800,32800,32800,32800,348
20230901,161400,1765643400,32800,32800,32800,32800,0
20230901,161300,1765643400,32800,32800,32800,32800,0
20230901,161200,1765643400,32800,32800,32800,32800,0
20230901,161100,1765643400,32800,32800,32800,32800,0
20230901,161000,1765643400,32800,32800,32800,32800,0
20230901,160900,1765643400,32800,32800,32800,32800,0
20230901,160800,1765643400,32800,32800,32800,32800,0
20230901,160700,1765643400,32800,32800,32800,32800,0
20230901,160600,1765643400,32800,32800,32800,32800,0
20230901,160500,1765643400,32800,32800,32800,32800,0
20230901,160400,1765643400,32800,32800,32800,32800,0
20230901,160300,1765643400,32800,32800,32800,32800,0
20230901,160200,1765643400,32800,32800,32800,32800,0
20230901,160100,1765643400,32800,32800,32800,32800,0
20230901,160000,1765643400,32800,32800,32800,32800,0
20230901,155900,1765643400,32800,32800,32800,32800,0
20230901,155800,1765643400,32800,32800,32800,32800,0
20230901,155700,1765643400,32800,32800,32800,32800,0
20230901,155600,1765643400,32800,32800,32800,32800,0
20230901,155500,1765643400,32800,32800,32800,32800,0
20230901,155400,1765643400,32800,32800,32800,32800,0
20230901,155300,1765643400,32800,32800,32800,32800,0
20230901,155200,1765643400,32800,32800,32800,32800,0
20230901,155100,1765643400,32800,32800,32800,32800,0
20230901,155000,1765643400,32800,32800,32800,32800,0
20230901,154900,1765643400,32800,32800,32800,32800,0
20230901,154800,1765643400,32800,32800,32800,32800,0
20230901,154700,1765643400,32800,32800,32800,32800,0
20230901,154600,1765643400,32800,32800,32800,32800,0
20230901,154500,1765643400,32800,32800,32800,32800,348
20230901,154400,1765643400,32800,32800,32800,32800,0
20230901,154300,1765643400,32800,32800,32800,32800,0
20230901,154200,1765643400,32800,32800,32800,32800,0
20230901,154100,1765643400,32800,32800,32800,32800,0
20230901,154000,1765643400,32800,32800,32800,32800,0
20230901,153900,1765643400,32800,32800,32800,32800,0
20230901,153800,1765643400,32800,32800,32800,32800,0
20230901,153700,1765643400,32800,32800,32800,32800,0
20230901,153600,1765643400,32800,32800,32800,32800,0
20230901,153500,1765643400,32800,32800,32800,32800,0
20230901,153400,1765643400,32800,32800,32800,32800,0
20230901,153300,1765643400,32800,32800,32800,32800,0
20230901,153200,1765643400,32800,32800,32800,32800,0
20230901,153100,1765643400,32800,32800,32800,32800,0
20230901,153000,1765643400,32800,32800,32800,32800,348
20230901,152900,1754229000,33000,33000,33000,33000,0
20230901,152800,1754229000,33000,33000,33000,33000,0
20230901,152700,1754229000,33000,33000,33000,33000,0
20230901,152600,1754229000,33000,33000,33000,33000,0
20230901,152500,1754229000,33000,33000,33000,33000,0
20230901,152400,1754229000,33000,33000,33000,33000,0
20230901,152300,1754229000,33000,33000,33000,33000,0
20230901,152200,1754229000,33000,33000,33000,33000,0
20230901,152100,1754229000,33000,33000,33000,33000,0
20230901,152000,1754229000,33000,33000,33000,33000,0
20230901,151900,1754229000,33000,33000,33050,33000,200
20230901,151800,1747625600,33000,33000,33000,33000,52
20230901,151700,1745909600,33000,33000,33000,33000,4
20230901,151600,1745777600,33000,33000,33000,33000,70
20230901,151500,1743467600,32900,32900,32900,32900,7
20230901,151400,1743237300,33050,32900,33050,32900,70
20230901,151300,1740930550,32900,32900,32900,32900,12
20230901,151200,1740535750,32900,33050,33050,32900,150
20230901,151100,1735585800,33100,33000,33100,33000,32
20230901,151000,1734528200,33000,33050,33050,33000,224
20230901,150900,1727133800,33050,33000,33050,33000,84
20230901,150800,1724357650,33050,33050,33050,32950,365
20230901,150700,1712313800,33050,32950,33050,32950,526
20230901,150600,1694932900,32950,33000,33000,32950,159
20230901,150500,1689690600,33000,33000,33000,33000,44
20230901,150400,1688238600,33000,33000,33000,33000,12
20230901,150300,1687842600,33000,33000,33000,33000,87
20230901,150200,1684971600,33000,33000,33000,33000,5
20230901,150100,1684806600,33000,33000,33000,33000,133
20230901,150000,1680417600,32950,32900,32950,32900,134
20230901,145900,1676002450,32950,32900,33000,32900,32
20230901,145800,1674947700,32900,32950,32950,32900,206
20230901,145700,1668170000,32950,33000,33000,32950,356
20230901,145600,1656436550,33000,33000,33000,33000,290
20230901,145500,1646866550,33000,32950,33000,32950,163
20230901,145400,1641490800,33000,32950,33000,32950,94
20230901,145300,1638390900,33000,32700,33000,32700,697
20230901,145200,1615405800,32600,32700,32700,32600,217
20230901,145100,1608329100,32700,32750,32750,32700,5
20230901,145000,1608165400,32750,32850,32850,32750,37
20230901,144900,1606953300,32850,32900,32900,32850,52
20230901,144800,1605244100,32950,32900,33000,32900,1020
20230901,144700,1571630850,32900,32850,32900,32850,61
20230901,144600,1569624000,32900,32900,32900,32900,111
20230901,144500,1565972100,32900,32950,32950,32900,95
20230901,144400,1562844300,32900,32900,32900,32900,57
20230901,144300,1560969000,32850,32850,32900,32850,74
20230901,144200,1558535250,32900,32850,32900,32850,84
20230901,144100,1555773300,32800,32800,32800,32750,81
20230901,144000,1553117400,32750,32800,32800,32750,50
20230901,143900,1551477450,32750,32700,32750,32700,45
20230901,143800,1550005350,32700,32650,32700,32650,129
20230901,143700,1545788350,32700,32750,32800,32600,143
20230901,143600,1541113450,32750,32800,32800,32750,107
20230901,143500,1537603900,32800,32900,32900,32800,285
20230901,143400,1528238250,32850,32950,32950,32850,62
20230901,143300,1526200850,32950,32850,32950,32850,38
20230901,143200,1524951100,32850,32850,32850,32800,197
20230901,143100,1518480600,32850,32900,32900,32750,190
20230901,143000,1512244450,32900,33100,33100,32900,1069
20230901,142900,1476971350,33000,33050,33050,33000,58
20230901,142800,1475054500,33050,33000,33100,33000,630
20230901,142700,1454251750,33000,33000,33000,32900,346
20230901,142600,1442835050,33000,33000,33000,32950,2049
20230901,142500,1375221650,32950,32950,33000,32950,295
20230901,142400,1365494150,32950,32950,32950,32900,534
20230901,142300,1347905550,32900,32900,32950,32900,485
20230901,142200,1331941550,32900,32850,32900,32850,389
20230901,142100,1319156650,32850,32850,32900,32750,382
20230901,142000,1306614500,32850,32800,32850,32800,222
20230901,141900,1299325100,32800,32800,32800,32750,282
20230901,141800,1290076400,32750,32650,32750,32650,519
20230901,141700,1273104750,32650,32550,32650,32550,1175
20230901,141600,1234796950,32500,32500,32550,32500,373
20230901,141500,1222658300,32500,32450,32500,32450,287
20230901,141400,1213332200,32450,32450,32450,32400,211
20230901,141300,1206487850,32500,32250,32500,32250,3302
20230901,141200,1099530100,32200,32200,32250,32200,2029
20230901,141100,1034191250,32200,32050,32200,32050,2001
20230901,141000,969904450,32000,32000,32000,32000,29
20230901,140900,968976450,32000,32000,32000,32000,1
20230901,140800,968944450,32000,32000,32000,32000,0
20230901,140700,968944450,32000,32050,32050,32000,2
20230901,140600,968880400,32000,32000,32000,32000,0
20230901,140500,968880400,32000,32000,32000,32000,192
20230901,140400,962736400,32000,32000,32000,32000,85
20230901,140300,960016400,32000,32000,32000,32000,399
20230901,140200,947248400,32000,32000,32000,32000,2
20230901,140100,947184400,32000,32000,32000,32000,20
20230901,140000,946544400,32000,32000,32000,32000,19
20230901,135900,945936400,32000,32000,32000,32000,0
20230901,135800,945936400,32000,32000,32000,32000,100
20230901,135700,942736400,32000,32000,32000,32000,0
20230901,135600,942736400,32000,32000,32000,32000,0
20230901,135500,942736400,32000,32000,32000,32000,0
20230901,135400,942736400,32000,32000,32000,32000,200
20230901,135300,936336400,32000,32000,32000,32000,150
20230901,135200,931536400,32000,32000,32050,32000,76
20230901,135100,929104350,32000,32000,32000,31950,588
20230901,135000,910293750,32000,32000,32000,32000,0
20230901,134900,910293750,32000,32000,32000,32000,0
20230901,134800,910293750,32000,32050,32050,32000,15
20230901,134700,909813250,32000,32000,32000,32000,0
20230901,134600,909813250,32000,32000,32000,32000,2
20230901,134500,909749250,32000,32000,32000,32000,1
20230901,134400,909717250,32000,32000,32000,32000,1
20230901,134300,909685250,32000,32000,32000,32000,0
20230901,134200,909685250,32000,32000,32000,32000,0
20230901,134100,909685250,32000,32000,32000,32000,1
20230901,134000,909653250,31900,31900,31900,31900,0
20230901,133900,909653250,31900,31900,31900,31900,0
20230901,133800,909653250,31900,31900,31900,31900,2
20230901,133700,909589450,32000,32000,32000,32000,375
20230901,133600,897589450,32000,32000,32000,32000,2
20230901,133500,897525450,32000,32000,32000,32000,0
20230901,133400,897525450,32000,32000,32000,32000,101
20230901,133300,894293450,32000,32000,32000,32000,547
20230901,133200,876789450,32000,32000,32000,32000,0
20230901,133100,876789450,32000,32000,32000,32000,529
20230901,133000,859861450,32050,32050,32050,32050,1
20230901,132900,859829400,32000,32000,32000,32000,0
20230901,132800,859829400,32000,32000,32100,31950,862
20230901,132700,832249950,32100,32050,32100,32050,34
20230901,132600,831159350,32100,32100,32100,32100,38
20230901,132500,829939550,32100,32050,32100,32050,45
20230901,132400,828495150,32100,32100,32100,32100,42
20230901,132300,827146950,32100,32100,32100,32100,40
20230901,132200,825862950,32050,32050,32050,32050,198
20230901,132100,819517050,32050,32050,32050,32050,40
20230901,132000,818235050,32050,32050,32050,32000,43
20230901,131900,816856950,32050,32050,32050,32050,20
20230901,131800,816215950,32050,32050,32050,32050,46
20230901,131700,814741650,32050,32050,32050,32050,20
20230901,131600,814100650,32050,32000,32050,32000,59
20230901,131500,812210050,32000,32000,32050,32000,287
20230901,131400,803024950,32050,32050,32050,32050,50
20230901,131300,801422450,32050,32050,32050,32050,25
20230901,131200,800621200,32050,32050,32050,32000,48
20230901,131100,799082850,32050,32050,32050,32050,69
20230901,131000,796871400,32050,32050,32050,32050,57
20230901,130900,795044550,32050,32050,32050,32050,18
20230901,130800,794467650,32100,32100,32100,32100,19
20230901,130700,793857750,32100,32100,32100,32100,206
20230901,130600,787245150,32100,32100,32100,32100,26
20230901,130500,786410550,32100,32100,32100,32100,25
20230901,130400,785608050,32100,32000,32100,32000,77
20230901,130300,783139050,32100,32100,32100,32100,20
20230901,130200,782497050,32100,32100,32100,32100,22
20230901,130100,781790850,32100,32100,32100,32100,27
20230901,130000,780924150,32100,32000,32100,32000,41
20230901,125900,779608150,32100,32000,32100,32000,34
20230901,125800,778517450,32100,32100,32100,32000,62
20230901,125700,776527350,32100,32100,32100,32100,19
20230901,125600,775917450,32100,32100,32100,32100,26
20230901,125500,775082850,32000,32000,32100,32000,44
20230901,125400,773671650,32100,32050,32100,32050,44
20230901,125300,772260450,32050,32050,32050,32050,16
20230901,125200,771747650,32050,32050,32050,32050,42
20230901,125100,770401550,32050,32050,32050,32050,21
20230901,125000,769728500,32050,32050,32050,32050,44
20230901,124900,768318300,32050,32050,32050,32050,27
20230901,124800,767452950,32050,32050,32050,32050,16
20230901,124700,766940150,31950,32050,32050,31950,28
20230901,124600,766042850,32000,32000,32000,32000,30
20230901,124500,765082850,32000,32000,32000,32000,26
20230901,124400,764250850,32000,32000,32000,32000,28
20230901,124300,763354850,32000,32000,32000,32000,0
20230901,124200,763354850,32000,32000,32000,32000,0
20230901,124100,763354850,32000,32000,32000,32000,242
20230901,124000,755610850,32000,32000,32000,32000,0
20230901,123900,755610850,32000,32050,32050,32000,51
20230901,123800,753976350,32050,32050,32050,32000,1422
20230901,123700,708460150,32050,32050,32050,32050,86
20230901,123600,705703850,32050,32050,32050,32050,33
20230901,123500,704646200,32000,32000,32000,32000,10
20230901,123400,704326200,32050,32050,32050,32050,29
20230901,123300,703396750,32000,32000,32000,32000,23
20230901,123200,702660750,32050,32050,32050,32050,375
20230901,123100,690642000,32100,32050,32100,32050,77
20230901,123000,688172750,32050,32100,32100,32050,54
20230901,122900,686439400,32100,32100,32100,32100,22
20230901,122800,685733200,32100,32150,32150,32100,29
20230901,122700,684801350,32150,32100,32150,32100,79
20230901,122600,682261550,32150,32150,32150,32150,22
20230901,122500,681554250,32150,32100,32150,32100,37
20230901,122400,680365700,32100,32100,32100,32100,0
20230901,122300,680365700,32100,32100,32100,32100,32
20230901,122200,679338500,32050,32050,32100,32050,29
20230901,122100,678408100,32050,32100,32100,32050,50
20230901,122000,676804600,32100,32100,32100,32100,91
20230901,121900,673883500,32100,32100,32100,32100,1
20230901,121800,673851400,32100,32100,32100,32100,32
20230901,121700,672824200,32100,32100,32100,32100,29
20230901,121600,671893300,32100,32100,32100,32100,57
20230901,121500,670063600,32100,32100,32100,32100,18
20230901,121400,669485800,32100,32100,32100,32050,18
20230901,121300,668908050,32100,32100,32100,32100,25
20230901,121200,668105550,32100,32150,32150,32100,57
20230901,121100,666274550,32100,32100,32100,32050,98
20230901,121000,663130900,32100,32150,32150,32100,34
20230901,120900,662038300,32150,32150,32150,32150,27
20230901,120800,661170250,32150,32150,32150,32150,22
20230901,120700,660462950,32150,32100,32150,32100,29
20230901,120600,659530650,32100,32100,32100,32100,242
20230901,120500,651762450,32100,32100,32100,32100,331
20230901,120400,641137350,32100,32100,32100,32100,42
20230901,120300,639789150,32100,32100,32100,32100,94
20230901,120200,636771750,32050,32050,32050,32050,72
20230901,120100,634464150,32050,32050,32050,32050,24
20230901,120000,633694950,32000,32000,32000,32000,0
20230901,115900,633694950,32000,32050,32050,32000,147
20230901,115800,628985950,32000,32050,32050,32000,130
20230901,115700,624820950,32000,32000,32000,32000,102
20230901,115600,621556950,32000,32000,32000,32000,5
20230901,115500,621396950,32000,32000,32000,32000,133
20230901,115400,617140950,32000,32000,32000,32000,105
20230901,115300,613780950,32000,32000,32000,32000,0
20230901,115200,613780950,32000,32000,32000,32000,190
20230901,115100,607700950,32000,32000,32000,32000,166
20230901,115000,602388950,32000,32000,32000,32000,30
20230901,114900,601428950,32000,32000,32000,32000,2
20230901,114800,601364950,32000,32000,32000,32000,565
20230901,114700,583284950,32050,32000,32050,32000,6
20230901,114600,583092900,32000,32000,32000,32000,0
20230901,114500,583092900,32000,32000,32000,32000,30
20230901,114400,582132900,32000,32000,32000,32000,21
20230901,114300,581460900,32000,32000,32000,32000,40
20230901,114200,580180900,32000,32000,32000,32000,79
20230901,114100,577652900,32000,32000,32000,31950,142
20230901,114000,573110000,32000,32000,32000,32000,263
20230901,113900,564694000,32000,32000,32000,32000,4
20230901,113800,564566000,32000,32050,32050,32000,15
20230901,113700,564085950,32000,32000,32000,32000,77
20230901,113600,561621950,32000,32000,32000,32000,222
20230901,113500,554517950,32000,32000,32000,32000,44
20230901,113400,553109950,32000,31900,32000,31900,147
20230901,113300,548406950,32000,31850,32000,31850,101
20230901,113200,545178550,31900,32000,32000,31900,370
20230901,113100,533357500,32000,32050,32050,32000,124
20230901,113000,529388150,32050,32100,32100,32050,43
20230901,112900,528008900,32100,32100,32100,32100,38
20230901,112800,526789100,32050,32100,32100,32000,113
20230901,112700,523167200,32100,32050,32100,32050,66
20230901,112600,521050100,32100,32100,32150,32100,434
20230901,112500,507116500,32100,32000,32100,32000,1621
20230901,112400,455202850,31950,32000,32000,31950,95
20230901,112300,452163300,32000,32000,32000,32000,1
20230901,112200,452131300,32000,31950,32000,31950,104
20230901,112100,448803350,32000,31950,32000,31950,153
20230901,112000,443912750,31950,31900,31950,31900,101
20230901,111900,440686000,31950,31900,31950,31900,112
20230901,111800,437107850,31900,31900,31900,31900,55
20230901,111700,435353350,32000,31900,32000,31900,509
20230901,111600,419089450,31900,31900,31900,31900,69
20230901,111500,416888350,31900,31900,31900,31850,169
20230901,111400,411497300,31900,31900,31900,31900,90
20230901,111300,408626300,31850,31900,31950,31850,132
20230901,111200,404415500,31900,31850,31900,31850,428
20230901,111100,390772650,31800,31800,31800,31800,182
20230901,111000,384985050,31800,31800,31800,31800,83
20230901,110900,382345650,31800,31800,31800,31800,146
20230901,110800,377702850,31800,31650,31800,31650,549
20230901,110700,360273350,31750,31700,31750,31700,188
20230901,110600,354313150,31700,31650,31700,31650,159
20230901,110500,349276350,31600,31650,31650,31600,26
20230901,110400,348453500,31650,31650,31650,31650,48
20230901,110300,346934300,31650,31650,31650,31650,50
20230901,110200,345351800,31650,31700,31700,31650,406
20230901,110100,332484950,31700,31700,31700,31700,1
20230901,110000,332453250,31700,31600,31700,31600,47
20230901,105900,330967100,31600,31650,31650,31600,201
20230901,105800,324605550,31600,31650,31650,31600,71
20230901,105700,322358800,31650,31650,31650,31650,1
20230901,105600,322327150,31650,31600,31650,31600,127
20230901,105500,318310050,31600,31600,31600,31600,101
20230901,105400,315118450,31600,31600,31600,31600,1
20230901,105300,315086850,31600,31550,31600,31550,163
20230901,105200,309944150,31500,31450,31500,31450,274
20230901,105100,301313200,31450,31450,31450,31450,100
20230901,105000,298168200,31450,31450,31450,31450,143
20230901,104900,293670850,31500,31400,31500,31400,149
20230901,104800,288984850,31400,31400,31400,31400,170
20230901,104700,283646850,31400,31400,31400,31400,50
20230901,104600,282076850,31350,31350,31350,31350,50
20230901,104500,280509350,31300,31300,31300,31300,28
20230901,104400,279632950,31300,31300,31300,31300,45
20230901,104300,278224450,31350,31400,31450,31350,77
20230901,104200,275810250,31450,31450,31450,31450,0
20230901,104100,275810250,31450,31450,31450,31450,0
20230901,104000,275810250,31450,31450,31450,31450,1
20230901,103900,275778800,31450,31450,31450,31450,0
20230901,103800,275778800,31450,31450,31450,31450,21
20230901,103700,275118350,31500,31500,31500,31500,235
20230901,103600,267715850,31550,31550,31550,31550,0
20230901,103500,267715850,31550,31550,31550,31550,57
20230901,103400,265917500,31700,31650,31700,31550,73
20230901,103300,263607900,31700,31700,31700,31700,0
20230901,103200,263607900,31700,31700,31700,31700,130
20230901,103100,259486900,31650,31600,31650,31600,163
20230901,103000,254328050,31600,31600,31600,31600,4
20230901,102900,254201650,31600,31600,31600,31600,51
20230901,102800,252590050,31600,31600,31600,31600,31
20230901,102700,251610450,31600,31600,31600,31600,24
20230901,102600,250852050,31600,31600,31600,31550,91
20230901,102500,247977000,31600,31600,31600,31600,102
20230901,102400,244753800,31550,31550,31550,31550,0
20230901,102300,244753800,31550,31550,31550,31550,0
20230901,102200,244753800,31550,31500,31550,31500,49
20230901,102100,243209400,31500,31500,31500,31500,14
20230901,102000,242768400,31550,31550,31550,31550,235
20230901,101900,235354150,31550,31550,31550,31550,192
20230901,101800,229296550,31600,31600,31600,31600,17
20230901,101700,228759350,31650,31600,31650,31600,231
20230901,101600,221449700,31650,31700,31700,31600,335
20230901,101500,210846850,31700,31650,31700,31650,13
20230901,101400,210435050,31600,31700,31700,31600,105
20230901,101300,207110050,31750,31700,31750,31700,252
20230901,101200,199112300,31750,31750,31750,31750,124
20230901,101100,195175300,31750,31550,31800,31550,703
20230901,101000,172893450,31500,31400,31500,31350,454
20230901,100900,158609100,31400,31350,31400,31300,532
20230901,100800,141931850,31300,31350,31350,31300,87
20230901,100700,139208250,31300,31300,31300,31300,0
20230901,100600,139208250,31300,31300,31300,31300,145
20230901,100500,134669750,31300,31300,31300,31300,16
20230901,100400,134168950,31350,31350,31350,31350,103
20230901,100300,130939900,31300,31300,31300,31300,146
20230901,100200,126370100,31300,31300,31300,31300,20
20230901,100100,125744100,31300,31350,31350,31300,326
20230901,100000,115526050,31400,31400,31400,31400,11
20230901,095900,115180650,31400,31350,31400,31350,14
20230901,095800,114741100,31350,31350,31350,31350,0
20230901,095700,114741100,31350,31350,31350,31350,20
20230901,095600,114114100,31350,31350,31350,31300,385
20230901,095500,102049300,31400,31400,31400,31400,202
20230901,095400,95706500,31350,31350,31350,31350,78
20230901,095300,93261200,31300,31300,31300,31300,2
20230901,095200,93198600,31350,31250,31350,31250,291
20230901,095100,84085000,31200,31250,31250,31200,104
20230901,095000,80838350,31250,31250,31250,31250,76
20230901,094900,78463350,31200,31200,31200,31200,18
20230901,094800,77901750,31200,31200,31200,31200,70
20230901,094700,75717750,31200,31100,31200,31100,377
20230901,094600,63991750,31100,31000,31100,30950,228
20230901,094500,56920100,31000,30950,31000,30950,260
20230901,094400,48865200,30950,30950,30950,30950,0
20230901,094300,48865200,30950,30800,30950,30800,476
20230901,094200,34178000,30800,30800,30800,30800,102
20230901,094100,31036400,30800,30800,30800,30800,67
20230901,094000,28972800,30750,30750,30750,30750,0
20230901,093900,28972800,30750,30750,30750,30750,50
20230901,093800,27435300,30750,30750,30750,30750,0
20230901,093700,27435300,30750,30750,30750,30750,31
20230901,093600,26482050,30800,30850,30850,30800,271
20230901,093500,18125250,30850,30900,30900,30850,9
20230901,093400,17847550,30900,30900,30900,30900,12
20230901,093300,17476750,30900,30900,30900,30900,195
20230901,093200,11451250,30900,30900,30900,30900,3
20230901,093100,11358550,30850,30800,30850,30800,94
20230901,093000,8461050,30700,30700,30700,30700,0
20230901,092900,8461050,30700,30700,30700,30700,0
20230901,092800,8461050,30700,30700,30700,30700,2
20230901,092700,8399650,30700,30700,30700,30700,0
20230901,092600,8399650,30700,30700,30700,30700,0
20230901,092500,8399650,30700,30700,30700,30700,40
20230901,092400,7171650,30700,30700,30700,30700,0
20230901,092300,7171650,30700,30700,30700,30700,0
20230901,092200,7171650,30700,30700,30700,30700,8
20230901,092100,6926050,30700,30700,30700,30700,0
20230901,092000,6926050,30700,30700,30700,30700,2
20230901,091900,6864650,30700,30700,30700,30700,0
20230901,091800,6864650,30700,30700,30700,30700,20
20230901,091700,6250650,30750,30750,30750,30750,0
20230901,091600,6250650,30750,30750,30750,30750,5
20230901,091500,6096900,30800,30800,30800,30800,5
20230901,091400,5942900,30750,30750,30750,30750,0
20230901,091300,5942900,30750,30750,30750,30750,0
20230901,091200,5942900,30750,30750,30750,30750,25
20230901,091100,5174150,30800,30800,30800,30800,0
20230901,091000,5174150,30800,30750,30800,30750,41
20230901,090900,3911600,30850,30850,30850,30850,1
20230901,090800,3880750,30700,30700,30700,30700,10
20230901,090700,3573750,30550,30550,30550,30550,0
20230901,090600,3573750,30550,30550,30550,30550,0
20230901,090500,3573750,30550,30550,30550,30550,0
20230901,090400,3573750,30550,30550,30550,30550,0
20230901,090300,3573750,30550,30550,30550,30550,0
20230901,090200,3573750,30550,30600,30600,30550,4
20230901,090100,3451450,30000,30000,30000,30000,0
20230901,090000,3451450,30000,30900,30900,30000,114