stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202100,99807428060,23750,23750,23750,23750,35923
20230906,202000,99807428060,23750,23750,23750,23750,0
20230906,201900,99807428060,23750,23750,23750,23750,0
20230906,201800,99807428060,23750,23750,23750,23750,0
20230906,201700,99807428060,23750,23750,23750,23750,0
20230906,201600,99807428060,23750,23750,23750,23750,0
20230906,201500,99807428060,23750,23750,23750,23750,0
20230906,201400,99807428060,23750,23750,23750,23750,0
20230906,201300,99807428060,23750,23750,23750,23750,0
20230906,201200,99807428060,23750,23750,23750,23750,0
20230906,201100,99807428060,23750,23750,23750,23750,0
20230906,201000,99807428060,23750,23750,23750,23750,0
20230906,200900,99807428060,23750,23750,23750,23750,0
20230906,200800,99807428060,23750,23750,23750,23750,0
20230906,200700,99807428060,23750,23750,23750,23750,0
20230906,200600,99807428060,23750,23750,23750,23750,0
20230906,200500,99807428060,23750,23750,23750,23750,0
20230906,200400,99807428060,23750,23750,23750,23750,0
20230906,200300,99807428060,23750,23750,23750,23750,0
20230906,200200,99807428060,23750,23750,23750,23750,0
20230906,200100,99807428060,23750,23750,23750,23750,0
20230906,200000,99807428060,23750,23750,23750,23750,0
20230906,195900,99807428060,23750,23750,23750,23750,0
20230906,195800,99807428060,23750,23750,23750,23750,0
20230906,195700,99807428060,23750,23750,23750,23750,0
20230906,195600,99807428060,23750,23750,23750,23750,0
20230906,195500,99807428060,23750,23750,23750,23750,0
20230906,195400,99807428060,23750,23750,23750,23750,0
20230906,195300,99807428060,23750,23750,23750,23750,0
20230906,195200,99807428060,23750,23750,23750,23750,0
20230906,195100,99807428060,23750,23750,23750,23750,35923
20230906,195000,99807428060,23750,23750,23750,23750,0
20230906,194900,99807428060,23750,23750,23750,23750,0
20230906,194800,99807428060,23750,23750,23750,23750,0
20230906,194700,99807428060,23750,23750,23750,23750,0
20230906,194600,99807428060,23750,23750,23750,23750,0
20230906,194500,99807428060,23750,23750,23750,23750,0
20230906,194400,99807428060,23750,23750,23750,23750,0
20230906,194300,99807428060,23750,23750,23750,23750,0
20230906,194200,99807428060,23750,23750,23750,23750,0
20230906,194100,99807428060,23750,23750,23750,23750,0
20230906,194000,99807428060,23750,23750,23750,23750,0
20230906,193900,99807428060,23750,23750,23750,23750,0
20230906,193800,99807428060,23750,23750,23750,23750,0
20230906,193700,99807428060,23750,23750,23750,23750,0
20230906,193600,99807428060,23750,23750,23750,23750,0
20230906,193500,99807428060,23750,23750,23750,23750,0
20230906,193400,99807428060,23750,23750,23750,23750,0
20230906,193300,99807428060,23750,23750,23750,23750,0
20230906,193200,99807428060,23750,23750,23750,23750,0
20230906,193100,99807428060,23750,23750,23750,23750,0
20230906,193000,99807428060,23750,23750,23750,23750,0
20230906,192900,99807428060,23750,23750,23750,23750,0
20230906,192800,99807428060,23750,23750,23750,23750,0
20230906,192700,99807428060,23750,23750,23750,23750,0
20230906,192600,99807428060,23750,23750,23750,23750,0
20230906,192500,99807428060,23750,23750,23750,23750,0
20230906,192400,99807428060,23750,23750,23750,23750,0
20230906,192300,99807428060,23750,23750,23750,23750,0
20230906,192200,99807428060,23750,23750,23750,23750,0
20230906,192100,99807428060,23750,23750,23750,23750,35923
20230906,192000,99807428060,23750,23750,23750,23750,0
20230906,191900,99807428060,23750,23750,23750,23750,0
20230906,191800,99807428060,23750,23750,23750,23750,0
20230906,191700,99807428060,23750,23750,23750,23750,0
20230906,191600,99807428060,23750,23750,23750,23750,0
20230906,191500,99807428060,23750,23750,23750,23750,0
20230906,191400,99807428060,23750,23750,23750,23750,0
20230906,191300,99807428060,23750,23750,23750,23750,0
20230906,191200,99807428060,23750,23750,23750,23750,0
20230906,191100,99807428060,23750,23750,23750,23750,0
20230906,191000,99807428060,23750,23750,23750,23750,0
20230906,190900,99807428060,23750,23750,23750,23750,0
20230906,190800,99807428060,23750,23750,23750,23750,0
20230906,190700,99807428060,23750,23750,23750,23750,0
20230906,190600,99807428060,23750,23750,23750,23750,0
20230906,190500,99807428060,23750,23750,23750,23750,0
20230906,190400,99807428060,23750,23750,23750,23750,0
20230906,190300,99807428060,23750,23750,23750,23750,0
20230906,190200,99807428060,23750,23750,23750,23750,0
20230906,190100,99807428060,23750,23750,23750,23750,0
20230906,190000,99807428060,23750,23750,23750,23750,0
20230906,185900,99807428060,23750,23750,23750,23750,0
20230906,185800,99807428060,23750,23750,23750,23750,0
20230906,185700,99807428060,23750,23750,23750,23750,0
20230906,185600,99807428060,23750,23750,23750,23750,0
20230906,185500,99807428060,23750,23750,23750,23750,0
20230906,185400,99807428060,23750,23750,23750,23750,0
20230906,185300,99807428060,23750,23750,23750,23750,0
20230906,185200,99807428060,23750,23750,23750,23750,0
20230906,185100,99807428060,23750,23750,23750,23750,35923
20230906,185000,99807428060,23750,23750,23750,23750,0
20230906,184900,99807428060,23750,23750,23750,23750,0
20230906,184800,99807428060,23750,23750,23750,23750,0
20230906,184700,99807428060,23750,23750,23750,23750,0
20230906,184600,99807428060,23750,23750,23750,23750,0
20230906,184500,99807428060,23750,23750,23750,23750,0
20230906,184400,99807428060,23750,23750,23750,23750,0
20230906,184300,99807428060,23750,23750,23750,23750,0
20230906,184200,99807428060,23750,23750,23750,23750,0
20230906,184100,99807428060,23750,23750,23750,23750,0
20230906,184000,99807428060,23750,23750,23750,23750,0
20230906,183900,99807428060,23750,23750,23750,23750,0
20230906,183800,99807428060,23750,23750,23750,23750,0
20230906,183700,99807428060,23750,23750,23750,23750,0
20230906,183600,99807428060,23750,23750,23750,23750,0
20230906,183500,99807428060,23750,23750,23750,23750,0
20230906,183400,99807428060,23750,23750,23750,23750,0
20230906,183300,99807428060,23750,23750,23750,23750,0
20230906,183200,99807428060,23750,23750,23750,23750,0
20230906,183100,99807428060,23750,23750,23750,23750,0
20230906,183000,99807428060,23750,23750,23750,23750,0
20230906,182900,99807428060,23750,23750,23750,23750,0
20230906,182800,99807428060,23750,23750,23750,23750,0
20230906,182700,99807428060,23750,23750,23750,23750,0
20230906,182600,99807428060,23750,23750,23750,23750,0
20230906,182500,99807428060,23750,23750,23750,23750,0
20230906,182400,99807428060,23750,23750,23750,23750,0
20230906,182300,99807428060,23750,23750,23750,23750,0
20230906,182200,99807428060,23750,23750,23750,23750,0
20230906,182100,99807428060,23750,23750,23750,23750,35923
20230906,182000,99807428060,23750,23750,23750,23750,0
20230906,181900,99807428060,23750,23750,23750,23750,0
20230906,181800,99807428060,23750,23750,23750,23750,0
20230906,181700,99807428060,23750,23750,23750,23750,0
20230906,181600,99807428060,23750,23750,23750,23750,0
20230906,181500,99807428060,23750,23750,23750,23750,0
20230906,181400,99807428060,23750,23750,23750,23750,0
20230906,181300,99807428060,23750,23750,23750,23750,0
20230906,181200,99807428060,23750,23750,23750,23750,0
20230906,181100,99807428060,23750,23750,23750,23750,0
20230906,181000,99807428060,23750,23750,23750,23750,0
20230906,180900,99807428060,23750,23750,23750,23750,0
20230906,180800,99807428060,23750,23750,23750,23750,0
20230906,180700,99807428060,23750,23750,23750,23750,0
20230906,180600,99807428060,23750,23750,23750,23750,0
20230906,180500,99807428060,23750,23750,23750,23750,0
20230906,180400,99807428060,23750,23750,23750,23750,0
20230906,180300,99807428060,23750,23750,23750,23750,0
20230906,180200,99807428060,23750,23750,23750,23750,0
20230906,180100,99807428060,23750,23750,23750,23750,0
20230906,180000,99807428060,23750,23750,23750,23750,0
20230906,175900,99807428060,23750,23750,23750,23750,0
20230906,175800,99807428060,23750,23750,23750,23750,0
20230906,175700,99807428060,23750,23750,23750,23750,0
20230906,175600,99807428060,23750,23750,23750,23750,0
20230906,175500,99807428060,23750,23750,23750,23750,0
20230906,175400,99807428060,23750,23750,23750,23750,0
20230906,175300,99807428060,23750,23750,23750,23750,0
20230906,175200,99807428060,23750,23750,23750,23750,0
20230906,175100,99807428060,23750,23750,23750,23750,35923
20230906,175000,99807428060,23750,23750,23750,23750,0
20230906,174900,99807428060,23750,23750,23750,23750,0
20230906,174800,99807428060,23750,23750,23750,23750,0
20230906,174700,99807428060,23750,23750,23750,23750,0
20230906,174600,99807428060,23750,23750,23750,23750,0
20230906,174500,99807428060,23750,23750,23750,23750,0
20230906,174400,99807428060,23750,23750,23750,23750,0
20230906,174300,99807428060,23750,23750,23750,23750,0
20230906,174200,99807428060,23750,23750,23750,23750,0
20230906,174100,99807428060,23750,23750,23750,23750,0
20230906,174000,99807428060,23750,23750,23750,23750,0
20230906,173900,99807428060,23750,23750,23750,23750,0
20230906,173800,99807428060,23750,23750,23750,23750,0
20230906,173700,99807428060,23750,23750,23750,23750,0
20230906,173600,99807428060,23750,23750,23750,23750,0
20230906,173500,99807428060,23750,23750,23750,23750,0
20230906,173400,99807428060,23750,23750,23750,23750,0
20230906,173300,99807428060,23750,23750,23750,23750,0
20230906,173200,99807428060,23750,23750,23750,23750,0
20230906,173100,99807428060,23750,23750,23750,23750,0
20230906,173000,99807428060,23750,23750,23750,23750,0
20230906,172900,99807428060,23750,23750,23750,23750,0
20230906,172800,99807428060,23750,23750,23750,23750,0
20230906,172700,99807428060,23750,23750,23750,23750,0
20230906,172600,99807428060,23750,23750,23750,23750,0
20230906,172500,99807428060,23750,23750,23750,23750,0
20230906,172400,99807428060,23750,23750,23750,23750,0
20230906,172300,99807428060,23750,23750,23750,23750,0
20230906,172200,99807428060,23750,23750,23750,23750,0
20230906,172100,99807428060,23750,23750,23750,23750,35923
20230906,172000,99807428060,23750,23750,23750,23750,0
20230906,171900,99807428060,23750,23750,23750,23750,0
20230906,171800,99807428060,23750,23750,23750,23750,0
20230906,171700,99807428060,23750,23750,23750,23750,0
20230906,171600,99807428060,23750,23750,23750,23750,0
20230906,171500,99807428060,23750,23750,23750,23750,0
20230906,171400,99807428060,23750,23750,23750,23750,0
20230906,171300,99807428060,23750,23750,23750,23750,0
20230906,171200,99807428060,23750,23750,23750,23750,0
20230906,171100,99807428060,23750,23750,23750,23750,0
20230906,171000,99807428060,23750,23750,23750,23750,0
20230906,170900,99807428060,23750,23750,23750,23750,0
20230906,170800,99807428060,23750,23750,23750,23750,0
20230906,170700,99807428060,23750,23750,23750,23750,0
20230906,170600,99807428060,23750,23750,23750,23750,0
20230906,170500,99807428060,23750,23750,23750,23750,0
20230906,170400,99807428060,23750,23750,23750,23750,0
20230906,170300,99807428060,23750,23750,23750,23750,0
20230906,170200,99807428060,23750,23750,23750,23750,0
20230906,170100,99807428060,23750,23750,23750,23750,0
20230906,170000,99807428060,23750,23750,23750,23750,0
20230906,165900,99807428060,23750,23750,23750,23750,0
20230906,165800,99807428060,23750,23750,23750,23750,0
20230906,165700,99807428060,23750,23750,23750,23750,0
20230906,165600,99807428060,23750,23750,23750,23750,0
20230906,165500,99807428060,23750,23750,23750,23750,0
20230906,165400,99807428060,23750,23750,23750,23750,0
20230906,165300,99807428060,23750,23750,23750,23750,0
20230906,165200,99807428060,23750,23750,23750,23750,0
20230906,165100,99807428060,23750,23750,23750,23750,35923
20230906,165000,99807428060,23750,23750,23750,23750,0
20230906,164900,99807428060,23750,23750,23750,23750,0
20230906,164800,99807428060,23750,23750,23750,23750,0
20230906,164700,99807428060,23750,23750,23750,23750,0
20230906,164600,99807428060,23750,23750,23750,23750,0
20230906,164500,99807428060,23750,23750,23750,23750,0
20230906,164400,99807428060,23750,23750,23750,23750,0
20230906,164300,99807428060,23750,23750,23750,23750,0
20230906,164200,99807428060,23750,23750,23750,23750,0
20230906,164100,99807428060,23750,23750,23750,23750,0
20230906,164000,99807428060,23750,23750,23750,23750,0
20230906,163900,99807428060,23750,23750,23750,23750,0
20230906,163800,99807428060,23750,23750,23750,23750,0
20230906,163700,99807428060,23750,23750,23750,23750,0
20230906,163600,99807428060,23750,23750,23750,23750,0
20230906,163500,99807428060,23750,23750,23750,23750,0
20230906,163400,99807428060,23750,23750,23750,23750,0
20230906,163300,99807428060,23750,23750,23750,23750,0
20230906,163200,99807428060,23750,23750,23750,23750,0
20230906,163100,99807428060,23750,23750,23750,23750,0
20230906,163000,99807428060,23750,23750,23750,23750,0
20230906,162900,99807428060,23750,23750,23750,23750,0
20230906,162800,99807428060,23750,23750,23750,23750,0
20230906,162700,99807428060,23750,23750,23750,23750,0
20230906,162600,99807428060,23750,23750,23750,23750,0
20230906,162500,99807428060,23750,23750,23750,23750,0
20230906,162400,99807428060,23750,23750,23750,23750,0
20230906,162300,99807428060,23750,23750,23750,23750,0
20230906,162200,99807428060,23750,23750,23750,23750,0
20230906,162100,99807428060,23750,23750,23750,23750,35923
20230906,162000,99807428060,23750,23750,23750,23750,0
20230906,161900,99807428060,23750,23750,23750,23750,0
20230906,161800,99807428060,23750,23750,23750,23750,0
20230906,161700,99807428060,23750,23750,23750,23750,0
20230906,161600,99807428060,23750,23750,23750,23750,0
20230906,161500,99807428060,23750,23750,23750,23750,0
20230906,161400,99807428060,23750,23750,23750,23750,0
20230906,161300,99807428060,23750,23750,23750,23750,0
20230906,161200,99807428060,23750,23750,23750,23750,0
20230906,161100,99807428060,23750,23750,23750,23750,0
20230906,161000,99807428060,23750,23750,23750,23750,0
20230906,160900,99807428060,23750,23750,23750,23750,0
20230906,160800,99807428060,23750,23750,23750,23750,0
20230906,160700,99807428060,23750,23750,23750,23750,0
20230906,160600,99807428060,23750,23750,23750,23750,0
20230906,160500,99807428060,23750,23750,23750,23750,0
20230906,160400,99807428060,23750,23750,23750,23750,0
20230906,160300,99807428060,23750,23750,23750,23750,0
20230906,160200,99807428060,23750,23750,23750,23750,0
20230906,160100,99807428060,23750,23750,23750,23750,0
20230906,160000,99807428060,23750,23750,23750,23750,0
20230906,155900,99807428060,23750,23750,23750,23750,0
20230906,155800,99807428060,23750,23750,23750,23750,0
20230906,155700,99807428060,23750,23750,23750,23750,0
20230906,155600,99807428060,23750,23750,23750,23750,0
20230906,155500,99807428060,23750,23750,23750,23750,0
20230906,155400,99807428060,23750,23750,23750,23750,0
20230906,155300,99807428060,23750,23750,23750,23750,0
20230906,155200,99807428060,23750,23750,23750,23750,0
20230906,155100,99807428060,23750,23750,23750,23750,35923
20230906,155000,99807428060,23750,23750,23750,23750,0
20230906,154900,99807428060,23750,23750,23750,23750,0
20230906,154800,99807428060,23750,23750,23750,23750,0
20230906,154700,99807428060,23750,23750,23750,23750,0
20230906,154600,99807428060,23750,23750,23750,23750,0
20230906,154500,99807428060,23750,23750,23750,23750,0
20230906,154400,99807428060,23750,23750,23750,23750,0
20230906,154300,99807428060,23750,23750,23750,23750,0
20230906,154200,99807428060,23750,23750,23750,23750,0
20230906,154100,99807428060,23750,23750,23750,23750,0
20230906,154000,99807428060,23750,23750,23750,23750,0
20230906,153900,99807428060,23750,23750,23750,23750,0
20230906,153800,99807428060,23750,23750,23750,23750,0
20230906,153700,99807428060,23750,23750,23750,23750,0
20230906,153600,99807428060,23750,23750,23750,23750,0
20230906,153500,99807428060,23750,23750,23750,23750,0
20230906,153400,99807428060,23750,23750,23750,23750,0
20230906,153300,99807428060,23750,23750,23750,23750,0
20230906,153200,99807428060,23750,23750,23750,23750,0
20230906,153100,99807428060,23750,23750,23750,23750,0
20230906,153000,99807428060,23750,23750,23750,23750,35923
20230906,152900,98954256810,23750,23750,23750,23750,0
20230906,152800,98954256810,23750,23750,23750,23750,0
20230906,152700,98954256810,23750,23750,23750,23750,0
20230906,152600,98954256810,23750,23750,23750,23750,0
20230906,152500,98954256810,23750,23750,23750,23750,0
20230906,152400,98954256810,23750,23750,23750,23750,0
20230906,152300,98954256810,23750,23750,23750,23750,0
20230906,152200,98954256810,23750,23750,23750,23750,0
20230906,152100,98954256810,23750,23750,23750,23750,0
20230906,152000,98954256810,23750,23750,23750,23750,0
20230906,151900,98954256810,23750,23600,23750,23450,16169
20230906,151800,98572613360,23600,23000,23800,23000,24483
20230906,151700,97998654560,23000,22950,23000,22900,2652
20230906,151600,97937766060,23000,23150,23150,23000,3108
20230906,151500,97866107110,23150,23050,23150,23000,2354
20230906,151400,97811720610,23050,22950,23050,22900,2503
20230906,151300,97754212260,22900,22850,22950,22800,3729
20230906,151200,97668985210,22850,22900,22950,22850,1980
20230906,151100,97623678460,22900,22800,23000,22800,1463
20230906,151000,97590174910,22800,22950,23000,22700,6965
20230906,150900,97431316610,23000,23050,23100,22950,2085
20230906,150800,97383326260,22950,22850,23050,22800,4773
20230906,150700,97273937560,22850,22850,22850,22750,2009
20230906,150600,97228140210,22800,22850,22900,22750,3637
20230906,150500,97145178310,22850,22900,22950,22850,2652
20230906,150400,97084519160,22850,22900,22950,22850,3980
20230906,150300,96993489660,22900,22850,22950,22750,3810
20230906,150200,96906387010,22850,22850,23000,22750,4323
20230906,150100,96807606860,22900,23050,23200,22650,10917
20230906,150000,96558112610,23100,23250,23300,23100,4696
20230906,145900,96449131960,23200,23200,23200,23150,1320
20230906,145800,96418545960,23200,23300,23400,23150,6404
20230906,145700,96269358160,23300,23250,23450,23250,9563
20230906,145600,96046072460,23250,23150,23250,23100,3571
20230906,145500,95963327710,23150,23050,23200,23050,3587
20230906,145400,95880308510,23050,22950,23200,22900,6467
20230906,145300,95731361610,22900,23050,23150,22850,5630
20230906,145200,95601857910,23050,22950,23100,22750,7075
20230906,145100,95439508510,22950,22950,23050,22750,8369
20230906,145000,95248076060,22900,23000,23200,22900,14586
20230906,144900,94912004710,23000,22950,23050,22750,11813
20230906,144800,94641211760,22700,22700,22700,22700,0
20230906,144700,94641211760,22700,22700,22700,22700,0
20230906,144600,94641211760,22700,22800,22850,22700,12484
20230906,144500,94357343710,22850,22850,22900,22700,20934
20230906,144400,93880719510,22800,23050,23150,22750,20234
20230906,144300,93417026060,23050,23250,23300,23000,19083
20230906,144200,92975590510,23250,23800,23950,23100,28787
20230906,144100,92301331510,23800,23750,23950,23750,2217
20230906,144000,92248530060,23750,23800,23950,23650,3309
20230906,143900,92169880810,23800,23850,23850,23700,2630
20230906,143800,92107419060,23800,23650,23850,23650,5265
20230906,143700,91982373560,23700,23750,23800,23600,8999
20230906,143600,91769303810,23800,24000,24050,23700,5959
20230906,143500,91627208360,24000,23700,24000,23700,2550
20230906,143400,91566376110,23700,23850,23900,23650,8375
20230906,143300,91367370260,23850,24000,24100,23800,8526
20230906,143200,91163087260,24100,24150,24150,24000,6255
20230906,143100,91012381360,24150,24250,24300,24100,2648
20230906,143000,90948338710,24250,24150,24250,24100,6478
20230906,142900,90791637610,24100,24300,24300,24100,2667
20230906,142800,90727097210,24300,24150,24300,24100,4684
20230906,142700,90613721710,24150,24100,24200,24050,2521
20230906,142600,90552850710,24100,24100,24150,24050,3524
20230906,142500,90467964410,24150,24050,24200,24000,5726
20230906,142400,90329923010,24100,24100,24200,24000,5751
20230906,142300,90191323810,24100,24250,24250,24100,7530
20230906,142200,90009151760,24250,24250,24300,24150,5601
20230906,142100,89873504110,24200,24250,24250,24100,9017
20230906,142000,89655382910,24250,24000,24250,23950,8749
20230906,141900,89444180610,24000,23950,24050,23950,4669
20230906,141800,89332160210,23950,23950,24100,23800,12214
20230906,141700,89039642260,23950,23500,23950,23500,11032
20230906,141600,88777415110,23500,23500,23600,23400,11285
20230906,141500,88512303810,23500,23800,23800,23300,25360
20230906,141400,87915295010,23850,23750,23900,23700,7963
20230906,141300,87725832560,23700,24100,24100,23700,18581
20230906,141200,87282455310,24100,24100,24200,24050,3230
20230906,141100,87204568360,24100,24100,24250,24100,2080
20230906,141000,87154359060,24150,24000,24200,24000,2781
20230906,140900,87087266910,24000,24150,24150,23950,8514
20230906,140800,86882536360,24100,24200,24400,24100,12355
20230906,140700,86583022060,24200,24100,24250,23900,14596
20230906,140600,86231509310,24050,24550,24600,23900,37107
20230906,140500,85332227960,24550,24650,24650,24550,2175
20230906,140400,85278720660,24600,24750,24800,24600,5642
20230906,140300,85139547110,24750,24700,24800,24650,2234
20230906,140200,85084284860,24750,24650,24750,24650,2543
20230906,140100,85021431160,24650,24650,24700,24650,2979
20230906,140000,84947954360,24650,24550,24650,24550,1446
20230906,135900,84912350310,24550,24600,24600,24550,994
20230906,135800,84887932010,24600,24550,24600,24550,1473
20230906,135700,84851734010,24550,24550,24550,24500,1159
20230906,135600,84823313710,24550,24550,24550,24500,854
20230906,135500,84802368810,24550,24500,24600,24500,2682
20230906,135400,84736583810,24500,24550,24600,24500,1398
20230906,135300,84702260110,24600,24600,24600,24500,2778
20230906,135200,84634104810,24550,24650,24700,24550,3174
20230906,135100,84555945510,24650,24700,24700,24600,932
20230906,135000,84532997260,24650,24700,24750,24650,6039
20230906,134900,84383964710,24700,24650,24700,24650,2812
20230906,134800,84314549360,24650,24700,24700,24600,3185
20230906,134700,84236005310,24650,24450,24700,24450,6922
20230906,134600,84065946960,24450,24450,24500,24400,1208
20230906,134500,84036413860,24450,24500,24500,24400,1517
20230906,134400,83999327860,24450,24400,24450,24350,3444
20230906,134300,83915271810,24450,24500,24500,24400,1642
20230906,134200,83875115560,24500,24500,24500,24450,1161
20230906,134100,83846690260,24500,24450,24500,24450,1278
20230906,134000,83815412910,24500,24500,24550,24500,1549
20230906,133900,83777447260,24450,24500,24550,24450,940
20230906,133800,83754412960,24500,24350,24550,24350,2995
20230906,133700,83681245960,24400,24450,24450,24350,4159
20230906,133600,83579765510,24450,24500,24550,24450,5741
20230906,133500,83439227060,24500,24550,24550,24500,979
20230906,133400,83415223310,24500,24500,24550,24450,1508
20230906,133300,83378262510,24450,24500,24500,24400,3176
20230906,133200,83300569010,24500,24450,24550,24400,4994
20230906,133100,83178570460,24450,24550,24600,24450,6415
20230906,133000,83021390610,24600,24600,24650,24550,2930
20230906,132900,82949340160,24600,24550,24600,24500,5672
20230906,132800,82810141910,24550,24650,24700,24500,4893
20230906,132700,82689889910,24700,24450,24700,24350,9177
20230906,132600,82465063010,24450,24350,24450,24300,5180
20230906,132500,82338689460,24350,24250,24400,24250,3972
20230906,132400,82242063010,24250,24300,24450,24250,5387
20230906,132300,82111030510,24300,24400,24400,24250,5988
20230906,132200,81965471660,24350,24400,24450,24250,7136
20230906,132100,81791849110,24400,24250,24450,24250,3714
20230906,132000,81701508010,24250,24300,24300,24200,3416
20230906,131900,81618665810,24300,24300,24350,24250,2004
20230906,131800,81569941310,24350,24450,24450,24250,1996
20230906,131700,81521350110,24450,24200,24450,24200,4087
20230906,131600,81422251660,24200,24300,24300,24200,5388
20230906,131500,81291656860,24300,24350,24500,24250,5421
20230906,131400,81159483410,24300,24150,24300,24150,5842
20230906,131300,81017908810,24150,24250,24350,24150,8923
20230906,131200,80801780810,24250,24500,24550,24250,10510
20230906,131100,80545618210,24500,24450,24600,24450,11255
20230906,131000,80269384760,24450,24350,24550,24300,9304
20230906,130900,80042033710,24400,24350,24450,24150,12413
20230906,130800,79740474760,24350,24450,24500,24350,10720
20230906,130700,79478772210,24450,24400,24500,24300,12167
20230906,130600,79181837760,24450,24400,24550,24350,24741
20230906,130500,78576922260,24400,23900,24400,23850,40231
20230906,130400,77605958810,23850,24300,24350,23100,59299
20230906,130300,76198524060,24300,24200,24350,23800,62292
20230906,130200,74700346460,24200,25200,25200,24050,209538
20230906,130100,69443407710,25200,25200,25200,25200,152
20230906,130000,69439577310,25200,25200,25200,25200,237
20230906,125900,69433604910,25200,25200,25200,25200,358
20230906,125800,69424583310,25200,25200,25200,25200,18
20230906,125700,69424129710,25200,25200,25200,25200,104
20230906,125600,69421508910,25200,25200,25200,25200,5
20230906,125500,69421382910,25200,25200,25200,25200,186
20230906,125400,69416695710,25200,25200,25200,25200,170
20230906,125300,69412411710,25200,25200,25200,25200,216
20230906,125200,69406968510,25200,25200,25200,25200,126
20230906,125100,69403793310,25200,25200,25200,25200,304
20230906,125000,69396132510,25200,25200,25200,25200,1090
20230906,124900,69368664510,25200,25200,25200,25200,2392
20230906,124800,69308386110,25200,25200,25200,25200,136
20230906,124700,69304958910,25200,25200,25200,25200,367
20230906,124600,69295710510,25200,25200,25200,25200,606
20230906,124500,69280439310,25200,25200,25200,25200,300
20230906,124400,69272879310,25200,25200,25200,25200,72
20230906,124300,69271064910,25200,25200,25200,25200,148
20230906,124200,69267335310,25200,25200,25200,25200,140
20230906,124100,69263807310,25200,25200,25200,25200,3468
20230906,124000,69176413710,25200,25200,25200,25200,165
20230906,123900,69172255710,25200,25200,25200,25200,112
20230906,123800,69169433310,25200,25200,25200,25200,223
20230906,123700,69163813710,25200,25200,25200,25200,301
20230906,123600,69156228510,25200,25200,25200,25200,224
20230906,123500,69150583710,25200,25200,25200,25200,236
20230906,123400,69144636510,25200,25200,25200,25200,120
20230906,123300,69141612510,25200,25200,25200,25200,282
20230906,123200,69134506110,25200,25200,25200,25200,17
20230906,123100,69134077710,25200,25200,25200,25200,467
20230906,123000,69122309310,25200,25200,25200,25200,237
20230906,122900,69116336910,25200,25200,25200,25200,63
20230906,122800,69114749310,25200,25200,25200,25200,1074
20230906,122700,69087684510,25200,25200,25200,25200,499
20230906,122600,69075109710,25200,25200,25200,25200,48
20230906,122500,69073900110,25200,25200,25200,25200,81
20230906,122400,69071858910,25200,25200,25200,25200,55
20230906,122300,69070472910,25200,25200,25200,25200,29
20230906,122200,69069742110,25200,25200,25200,25200,164
20230906,122100,69065609310,25200,25200,25200,25200,128
20230906,122000,69062383710,25200,25200,25200,25200,105
20230906,121900,69059737710,25200,25200,25200,25200,0
20230906,121800,69059737710,25200,25200,25200,25200,40
20230906,121700,69058729710,25200,25200,25200,25200,142
20230906,121600,69055151310,25200,25200,25200,25200,31
20230906,121500,69054370110,25200,25200,25200,25200,207
20230906,121400,69049153710,25200,25200,25200,25200,141
20230906,121300,69045600510,25200,25200,25200,25200,816
20230906,121200,69025037310,25200,25200,25200,25200,142
20230906,121100,69021458910,25200,25200,25200,25200,10
20230906,121000,69021206910,25200,25200,25200,25200,56
20230906,120900,69019795710,25200,25200,25200,25200,81
20230906,120800,69017754510,25200,25200,25200,25200,29
20230906,120700,69017023710,25200,25200,25200,25200,382
20230906,120600,69007397310,25200,25200,25200,25200,300
20230906,120500,68999837310,25200,25200,25200,25200,157
20230906,120400,68995880910,25200,25200,25200,25200,294
20230906,120300,68988472110,25200,25200,25200,25200,183
20230906,120200,68983860510,25200,25200,25200,25200,465
20230906,120100,68972142510,25200,25200,25200,25200,139
20230906,120000,68968639710,25200,25200,25200,25200,6
20230906,115900,68968488510,25200,25200,25200,25200,1
20230906,115800,68968463310,25200,25200,25200,25200,200
20230906,115700,68963423310,25200,25200,25200,25200,206
20230906,115600,68958232110,25200,25200,25200,25200,182
20230906,115500,68953645710,25200,25200,25200,25200,28
20230906,115400,68952940110,25200,25200,25200,25200,78
20230906,115300,68950974510,25200,25200,25200,25200,201
20230906,115200,68945909310,25200,25200,25200,25200,329
20230906,115100,68937618510,25200,25200,25200,25200,60
20230906,115000,68936106510,25200,25200,25200,25200,13
20230906,114900,68935778910,25200,25200,25200,25200,890
20230906,114800,68913350910,25200,25200,25200,25200,406
20230906,114700,68903119710,25200,25200,25200,25200,28
20230906,114600,68902414110,25200,25200,25200,25200,357
20230906,114500,68893417710,25200,25200,25200,25200,963
20230906,114400,68869150110,25200,25200,25200,25200,1895
20230906,114300,68821396110,25200,25200,25200,25200,280
20230906,114200,68814340110,25200,25200,25200,25200,1095
20230906,114100,68786746110,25200,25200,25200,25200,259
20230906,114000,68780219310,25200,25200,25200,25200,192
20230906,113900,68775380910,25200,25200,25200,25200,382
20230906,113800,68765754510,25200,25200,25200,25200,546
20230906,113700,68751995310,25200,25200,25200,25200,1390
20230906,113600,68716967310,25200,25200,25200,25200,1081
20230906,113500,68689726110,25200,25200,25200,25200,350
20230906,113400,68680906110,25200,25200,25200,25200,259
20230906,113300,68674379310,25200,25200,25200,25200,11649
20230906,113200,68380824510,25200,25200,25200,25200,468
20230906,113100,68369030910,25200,25200,25200,25200,250
20230906,113000,68362730910,25200,25200,25200,25200,484
20230906,112900,68350534110,25200,25200,25200,25200,1215
20230906,112800,68319916110,25200,25200,25200,25200,1155
20230906,112700,68290810110,25200,25200,25200,25200,330
20230906,112600,68282494110,25200,25200,25200,25200,408
20230906,112500,68272212510,25200,25200,25200,25200,449
20230906,112400,68260897710,25200,25200,25200,25200,898
20230906,112300,68238268110,25200,25200,25200,25200,934
20230906,112200,68214731310,25200,25200,25200,25200,4763
20230906,112100,68094703710,25200,25200,25200,25200,5507
20230906,112000,67955927310,25200,25050,25200,25050,114816
20230906,111900,65063986610,25050,25050,25100,25000,6515
20230906,111800,64900677560,25050,25100,25100,25000,11163
20230906,111700,64621079760,25100,25000,25100,24900,24361
20230906,111600,64011650810,24950,24850,25000,24850,9717
20230906,111500,63769436910,24850,24700,24850,24700,1681
20230906,111400,63727817160,24700,24700,24750,24650,1668
20230906,111300,63686617060,24700,24700,24750,24650,1945
20230906,111200,63638618760,24750,24900,24900,24700,7307
20230906,111100,63457686010,24900,24550,25000,24550,13675
20230906,111000,63118603560,24550,24500,24650,24500,5299
20230906,110900,62988385560,24600,24650,24700,24500,10776
20230906,110800,62723262760,24600,24700,24700,24600,1903
20230906,110700,62676347260,24650,24750,24750,24600,4772
20230906,110600,62558624160,24700,24600,24700,24550,2584
20230906,110500,62495015910,24600,24800,24800,24550,14891
20230906,110400,62127404760,24850,24800,24900,24750,3257
20230906,110300,62046595510,24800,25000,25000,24750,7977
20230906,110200,61848179710,25000,24750,25000,24700,6610
20230906,110100,61683750010,24750,24850,24900,24750,5971
20230906,110000,61535709910,24900,24900,24950,24750,7728
20230906,105900,61343929060,24900,24950,24950,24750,14669
20230906,105800,60979328260,24900,24800,25150,24750,55340
20230906,105700,59595492710,24750,24700,24750,24550,9775
20230906,105600,59354357060,24700,24550,24700,24550,10566
20230906,105500,59094007960,24600,24500,24750,24450,14918
20230906,105400,58727147060,24500,24450,24550,24400,6415
20230906,105300,58570002510,24450,24300,24450,24300,9493
20230906,105200,58338356410,24350,24250,24350,24200,3723
20230906,105100,58248013260,24300,24200,24300,24150,2326
20230906,105000,58191626810,24200,24200,24250,24150,1866
20230906,104900,58146476910,24200,24200,24250,24100,2824
20230906,104800,58078168410,24200,24250,24250,24150,4520
20230906,104700,57968591760,24250,24300,24300,24200,3731
20230906,104600,57878024810,24300,24250,24350,24250,3370
20230906,104500,57796111310,24300,24350,24400,24250,10896
20230906,104400,57530691610,24350,24200,24350,24100,8295
20230906,104300,57329977660,24200,24100,24200,24100,2160
20230906,104200,57277827860,24200,24200,24250,24050,8587
20230906,104100,57070467910,24250,24150,24350,24150,4738
20230906,104000,56955618960,24200,24350,24350,24150,5809
20230906,103900,56814666910,24350,24300,24350,24250,9811
20230906,103800,56576191060,24300,24100,24300,24100,11753
20230906,103700,56291397160,24100,24100,24150,24000,5277
20230906,103600,56164310660,24100,24050,24100,24000,3309
20230906,103500,56084673760,24050,23950,24050,23850,6766
20230906,103400,55922466160,23950,24000,24100,23900,7044
20230906,103300,55753563810,24050,24150,24200,24000,7209
20230906,103200,55579935360,24100,24050,24150,24050,6622
20230906,103100,55420366860,24050,24000,24100,23950,4113
20230906,103000,55321533260,24050,23900,24050,23900,3911
20230906,102900,55227860060,23900,23900,24150,23850,9565
20230906,102800,54998241810,23900,23900,23950,23850,5903
20230906,102700,54857183510,23900,23850,23900,23800,2983
20230906,102600,54786070060,23850,23950,23950,23750,7830
20230906,102500,54599520610,23950,23800,24000,23750,16842
20230906,102400,54196969810,23750,23550,23850,23550,23628
20230906,102300,53636144660,23600,23800,23950,23500,38021
20230906,102200,52736163260,23800,24000,24050,23400,42990
20230906,102100,51715200710,24000,24350,24500,23850,45438
20230906,102000,50617288110,24350,24350,24600,24350,27746
20230906,101900,49938389010,24350,24300,24450,24150,20675
20230906,101800,49435513760,24300,24600,24700,24100,51125
20230906,101700,48185547760,24650,24900,25100,24600,51320
20230906,101600,46909996610,24900,25200,25200,24600,365797
20230906,101500,37700587860,24900,24900,24900,24900,0
20230906,101400,37700587860,24900,24900,24900,24900,0
20230906,101300,37700587860,24900,24400,24900,24350,73604
20230906,101200,35886659160,24400,24100,24400,23850,25395
20230906,101100,35272633410,24050,23950,24100,23800,26453
20230906,101000,34637537710,23950,23700,23950,23700,19264
20230906,100900,34177788160,23750,23600,23750,23500,6764
20230906,100800,34017943110,23600,23600,23700,23550,4966
20230906,100700,33900613760,23500,23550,23650,23500,4761
20230906,100600,33788334660,23550,23500,23600,23400,4923
20230906,100500,33672691710,23500,23150,23500,23150,7563
20230906,100400,33496394110,23150,23350,23350,23100,9416
20230906,100300,33278059460,23350,23350,23400,23300,3949
20230906,100200,33185956360,23400,23650,23700,23350,10296
20230906,100100,32943529810,23650,23700,23700,23600,9096
20230906,100000,32728691910,23700,23650,23750,23550,6617
20230906,095900,32572010610,23600,23850,23900,23600,16254
20230906,095800,32185466410,23850,23550,23900,23550,15237
20230906,095700,31823584060,23600,23600,23600,23400,5718
20230906,095600,31689247860,23600,23550,23650,23400,7665
20230906,095500,31508811260,23600,23350,23700,23350,9209
20230906,095400,31291837560,23350,23150,23450,23150,13622
20230906,095300,30974398360,23150,23050,23400,22900,12762
20230906,095200,30680009910,23050,23100,23350,23000,15104
20230906,095100,30330123360,23050,23550,23650,23050,17392
20230906,095000,29923823160,23500,23450,23600,23400,9433
20230906,094900,29701825410,23450,23600,23600,23450,5875
20230906,094800,29563724460,23600,23450,23600,23400,9251
20230906,094700,29345963660,23400,23400,23600,23400,13405
20230906,094600,29031131710,23400,23600,23600,23200,25262
20230906,094500,28439926710,23650,23750,23750,23550,16030
20230906,094400,28060658510,23700,23900,24000,23700,18039
20230906,094300,27630621610,23850,23550,24000,23550,25478
20230906,094200,27024299810,23550,24100,24350,23500,67350
20230906,094100,25411745260,24100,23750,24100,23600,40573
20230906,094000,24444008760,23700,23450,23750,22800,57811
20230906,093900,23100439460,23400,23750,23900,23200,45258
20230906,093800,22037171510,23800,23650,24300,23500,61896
20230906,093700,20551010160,23650,22850,24450,22800,128545
20230906,093600,17524381960,22850,22450,22900,22400,24309
20230906,093500,16973031360,22450,22100,22600,22050,15749
20230906,093400,16621373310,22100,22450,22450,22050,14653
20230906,093300,16294028510,22400,22450,22550,22350,10274
20230906,093200,16063223510,22450,22400,22600,22350,10521
20230906,093100,15826615410,22350,22700,22700,22350,16588
20230906,093000,15454404760,22650,22350,22750,22300,33781
20230906,092900,14691529510,22300,21900,22350,21900,24659
20230906,092800,14145864310,21950,22400,22450,21650,49528
20230906,092700,13057350410,22400,22850,23250,22300,91988
20230906,092600,10950730360,22850,22650,22900,22650,43422
20230906,092500,9964073710,22600,22600,22600,22600,0
20230906,092400,9964073710,22600,22450,22600,22450,13572
20230906,092300,9657624960,22450,22500,22550,22100,43530
20230906,092200,8683051210,22450,22400,22600,22100,65386
20230906,092100,7212154010,22400,22000,22450,21800,41242
20230906,092000,6299197510,22000,21550,22000,21450,49593
20230906,091900,5220259310,21500,21000,21750,20850,33816
20230906,091800,4500955110,21000,20900,21000,20800,14898
20230906,091700,4188862460,20950,20600,20950,20550,22723
20230906,091600,3717084160,20550,20500,20600,20450,9635
20230906,091500,3519175860,20500,20400,20500,20400,2773
20230906,091400,3462493610,20450,20500,20500,20300,1602
20230906,091300,3429833160,20500,20350,20550,20200,8866
20230906,091200,3248516560,20400,20300,20400,20200,3637
20230906,091100,3174775360,20300,20250,20350,20150,3384
20230906,091000,3106294960,20200,20350,20350,20100,4056
20230906,090900,3024368760,20250,20400,20500,20250,5716
20230906,090800,2908195610,20450,20450,20550,20450,4845
20230906,090700,2808914910,20500,20200,20500,20200,4819
20230906,090600,2710591810,20300,20700,20700,20200,6874
20230906,090500,2570084260,20700,20450,20700,20400,10161
20230906,090400,2360743310,20450,20000,20450,20000,7916
20230906,090300,2200680610,20000,20350,20350,19920,29332
20230906,090200,1611875250,20300,20800,20850,20300,19064
20230906,090100,1218256850,20800,20600,20850,20550,20723
20230906,090000,789008000,20550,20550,20750,20500,38353