stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191800,5861414950,21150,21150,21150,21150,771
20230907,191700,5861414950,21150,21150,21150,21150,0
20230907,191600,5861414950,21150,21150,21150,21150,0
20230907,191500,5861414950,21150,21150,21150,21150,0
20230907,191400,5861414950,21150,21150,21150,21150,0
20230907,191300,5861414950,21150,21150,21150,21150,0
20230907,191200,5861414950,21150,21150,21150,21150,0
20230907,191100,5861414950,21150,21150,21150,21150,0
20230907,191000,5861414950,21150,21150,21150,21150,0
20230907,190900,5861414950,21150,21150,21150,21150,0
20230907,190800,5861414950,21150,21150,21150,21150,0
20230907,190700,5861414950,21150,21150,21150,21150,0
20230907,190600,5861414950,21150,21150,21150,21150,0
20230907,190500,5861414950,21150,21150,21150,21150,0
20230907,190400,5861414950,21150,21150,21150,21150,0
20230907,190300,5861414950,21150,21150,21150,21150,0
20230907,190200,5861414950,21150,21150,21150,21150,0
20230907,190100,5861414950,21150,21150,21150,21150,0
20230907,190000,5861414950,21150,21150,21150,21150,0
20230907,185900,5861414950,21150,21150,21150,21150,0
20230907,185800,5861414950,21150,21150,21150,21150,0
20230907,185700,5861414950,21150,21150,21150,21150,0
20230907,185600,5861414950,21150,21150,21150,21150,0
20230907,185500,5861414950,21150,21150,21150,21150,0
20230907,185400,5861414950,21150,21150,21150,21150,0
20230907,185300,5861414950,21150,21150,21150,21150,0
20230907,185200,5861414950,21150,21150,21150,21150,0
20230907,185100,5861414950,21150,21150,21150,21150,0
20230907,185000,5861414950,21150,21150,21150,21150,0
20230907,184900,5861414950,21150,21150,21150,21150,0
20230907,184800,5861414950,21150,21150,21150,21150,771
20230907,184700,5861414950,21150,21150,21150,21150,0
20230907,184600,5861414950,21150,21150,21150,21150,0
20230907,184500,5861414950,21150,21150,21150,21150,0
20230907,184400,5861414950,21150,21150,21150,21150,0
20230907,184300,5861414950,21150,21150,21150,21150,0
20230907,184200,5861414950,21150,21150,21150,21150,0
20230907,184100,5861414950,21150,21150,21150,21150,0
20230907,184000,5861414950,21150,21150,21150,21150,0
20230907,183900,5861414950,21150,21150,21150,21150,0
20230907,183800,5861414950,21150,21150,21150,21150,0
20230907,183700,5861414950,21150,21150,21150,21150,0
20230907,183600,5861414950,21150,21150,21150,21150,0
20230907,183500,5861414950,21150,21150,21150,21150,0
20230907,183400,5861414950,21150,21150,21150,21150,0
20230907,183300,5861414950,21150,21150,21150,21150,0
20230907,183200,5861414950,21150,21150,21150,21150,0
20230907,183100,5861414950,21150,21150,21150,21150,0
20230907,183000,5861414950,21150,21150,21150,21150,0
20230907,182900,5861414950,21150,21150,21150,21150,0
20230907,182800,5861414950,21150,21150,21150,21150,0
20230907,182700,5861414950,21150,21150,21150,21150,0
20230907,182600,5861414950,21150,21150,21150,21150,0
20230907,182500,5861414950,21150,21150,21150,21150,0
20230907,182400,5861414950,21150,21150,21150,21150,0
20230907,182300,5861414950,21150,21150,21150,21150,0
20230907,182200,5861414950,21150,21150,21150,21150,0
20230907,182100,5861414950,21150,21150,21150,21150,0
20230907,182000,5861414950,21150,21150,21150,21150,0
20230907,181900,5861414950,21150,21150,21150,21150,0
20230907,181800,5861414950,21150,21150,21150,21150,771
20230907,181700,5861414950,21150,21150,21150,21150,0
20230907,181600,5861414950,21150,21150,21150,21150,0
20230907,181500,5861414950,21150,21150,21150,21150,0
20230907,181400,5861414950,21150,21150,21150,21150,0
20230907,181300,5861414950,21150,21150,21150,21150,0
20230907,181200,5861414950,21150,21150,21150,21150,0
20230907,181100,5861414950,21150,21150,21150,21150,0
20230907,181000,5861414950,21150,21150,21150,21150,0
20230907,180900,5861414950,21150,21150,21150,21150,0
20230907,180800,5861414950,21150,21150,21150,21150,0
20230907,180700,5861414950,21150,21150,21150,21150,0
20230907,180600,5861414950,21150,21150,21150,21150,0
20230907,180500,5861414950,21150,21150,21150,21150,0
20230907,180400,5861414950,21150,21150,21150,21150,0
20230907,180300,5861414950,21150,21150,21150,21150,0
20230907,180200,5861414950,21150,21150,21150,21150,0
20230907,180100,5861414950,21150,21150,21150,21150,0
20230907,180000,5861414950,21150,21150,21150,21150,0
20230907,175900,5861414950,21150,21150,21150,21150,0
20230907,175800,5861414950,21150,21150,21150,21150,0
20230907,175700,5861414950,21150,21150,21150,21150,0
20230907,175600,5861414950,21150,21150,21150,21150,0
20230907,175500,5861414950,21150,21150,21150,21150,0
20230907,175400,5861414950,21150,21150,21150,21150,0
20230907,175300,5861414950,21150,21150,21150,21150,0
20230907,175200,5861414950,21150,21150,21150,21150,0
20230907,175100,5861414950,21150,21150,21150,21150,0
20230907,175000,5861414950,21150,21150,21150,21150,0
20230907,174900,5861414950,21150,21150,21150,21150,0
20230907,174800,5861414950,21150,21150,21150,21150,771
20230907,174700,5861414950,21150,21150,21150,21150,0
20230907,174600,5861414950,21150,21150,21150,21150,0
20230907,174500,5861414950,21150,21150,21150,21150,0
20230907,174400,5861414950,21150,21150,21150,21150,0
20230907,174300,5861414950,21150,21150,21150,21150,0
20230907,174200,5861414950,21150,21150,21150,21150,0
20230907,174100,5861414950,21150,21150,21150,21150,0
20230907,174000,5861414950,21150,21150,21150,21150,0
20230907,173900,5861414950,21150,21150,21150,21150,0
20230907,173800,5861414950,21150,21150,21150,21150,0
20230907,173700,5861414950,21150,21150,21150,21150,0
20230907,173600,5861414950,21150,21150,21150,21150,0
20230907,173500,5861414950,21150,21150,21150,21150,0
20230907,173400,5861414950,21150,21150,21150,21150,0
20230907,173300,5861414950,21150,21150,21150,21150,0
20230907,173200,5861414950,21150,21150,21150,21150,0
20230907,173100,5861414950,21150,21150,21150,21150,0
20230907,173000,5861414950,21150,21150,21150,21150,0
20230907,172900,5861414950,21150,21150,21150,21150,0
20230907,172800,5861414950,21150,21150,21150,21150,0
20230907,172700,5861414950,21150,21150,21150,21150,0
20230907,172600,5861414950,21150,21150,21150,21150,0
20230907,172500,5861414950,21150,21150,21150,21150,0
20230907,172400,5861414950,21150,21150,21150,21150,0
20230907,172300,5861414950,21150,21150,21150,21150,0
20230907,172200,5861414950,21150,21150,21150,21150,0
20230907,172100,5861414950,21150,21150,21150,21150,0
20230907,172000,5861414950,21150,21150,21150,21150,0
20230907,171900,5861414950,21150,21150,21150,21150,0
20230907,171800,5861414950,21150,21150,21150,21150,771
20230907,171700,5861414950,21150,21150,21150,21150,0
20230907,171600,5861414950,21150,21150,21150,21150,0
20230907,171500,5861414950,21150,21150,21150,21150,0
20230907,171400,5861414950,21150,21150,21150,21150,0
20230907,171300,5861414950,21150,21150,21150,21150,0
20230907,171200,5861414950,21150,21150,21150,21150,0
20230907,171100,5861414950,21150,21150,21150,21150,0
20230907,171000,5861414950,21150,21150,21150,21150,0
20230907,170900,5861414950,21150,21150,21150,21150,0
20230907,170800,5861414950,21150,21150,21150,21150,0
20230907,170700,5861414950,21150,21150,21150,21150,0
20230907,170600,5861414950,21150,21150,21150,21150,0
20230907,170500,5861414950,21150,21150,21150,21150,0
20230907,170400,5861414950,21150,21150,21150,21150,0
20230907,170300,5861414950,21150,21150,21150,21150,0
20230907,170200,5861414950,21150,21150,21150,21150,0
20230907,170100,5861414950,21150,21150,21150,21150,0
20230907,170000,5861414950,21150,21150,21150,21150,0
20230907,165900,5861414950,21150,21150,21150,21150,0
20230907,165800,5861414950,21150,21150,21150,21150,0
20230907,165700,5861414950,21150,21150,21150,21150,0
20230907,165600,5861414950,21150,21150,21150,21150,0
20230907,165500,5861414950,21150,21150,21150,21150,0
20230907,165400,5861414950,21150,21150,21150,21150,0
20230907,165300,5861414950,21150,21150,21150,21150,0
20230907,165200,5861414950,21150,21150,21150,21150,0
20230907,165100,5861414950,21150,21150,21150,21150,0
20230907,165000,5861414950,21150,21150,21150,21150,0
20230907,164900,5861414950,21150,21150,21150,21150,0
20230907,164800,5861414950,21150,21150,21150,21150,771
20230907,164700,5861414950,21150,21150,21150,21150,0
20230907,164600,5861414950,21150,21150,21150,21150,0
20230907,164500,5861414950,21150,21150,21150,21150,0
20230907,164400,5861414950,21150,21150,21150,21150,0
20230907,164300,5861414950,21150,21150,21150,21150,0
20230907,164200,5861414950,21150,21150,21150,21150,0
20230907,164100,5861414950,21150,21150,21150,21150,0
20230907,164000,5861414950,21150,21150,21150,21150,0
20230907,163900,5861414950,21150,21150,21150,21150,0
20230907,163800,5861414950,21150,21150,21150,21150,0
20230907,163700,5861414950,21150,21150,21150,21150,0
20230907,163600,5861414950,21150,21150,21150,21150,0
20230907,163500,5861414950,21150,21150,21150,21150,0
20230907,163400,5861414950,21150,21150,21150,21150,0
20230907,163300,5861414950,21150,21150,21150,21150,0
20230907,163200,5861414950,21150,21150,21150,21150,0
20230907,163100,5861414950,21150,21150,21150,21150,0
20230907,163000,5861414950,21150,21150,21150,21150,0
20230907,162900,5861414950,21150,21150,21150,21150,0
20230907,162800,5861414950,21150,21150,21150,21150,0
20230907,162700,5861414950,21150,21150,21150,21150,0
20230907,162600,5861414950,21150,21150,21150,21150,0
20230907,162500,5861414950,21150,21150,21150,21150,0
20230907,162400,5861414950,21150,21150,21150,21150,0
20230907,162300,5861414950,21150,21150,21150,21150,0
20230907,162200,5861414950,21150,21150,21150,21150,0
20230907,162100,5861414950,21150,21150,21150,21150,0
20230907,162000,5861414950,21150,21150,21150,21150,0
20230907,161900,5861414950,21150,21150,21150,21150,0
20230907,161800,5861414950,21150,21150,21150,21150,771
20230907,161700,5861414950,21150,21150,21150,21150,0
20230907,161600,5861414950,21150,21150,21150,21150,0
20230907,161500,5861414950,21150,21150,21150,21150,0
20230907,161400,5861414950,21150,21150,21150,21150,0
20230907,161300,5861414950,21150,21150,21150,21150,0
20230907,161200,5861414950,21150,21150,21150,21150,0
20230907,161100,5861414950,21150,21150,21150,21150,0
20230907,161000,5861414950,21150,21150,21150,21150,0
20230907,160900,5861414950,21150,21150,21150,21150,0
20230907,160800,5861414950,21150,21150,21150,21150,0
20230907,160700,5861414950,21150,21150,21150,21150,0
20230907,160600,5861414950,21150,21150,21150,21150,0
20230907,160500,5861414950,21150,21150,21150,21150,0
20230907,160400,5861414950,21150,21150,21150,21150,0
20230907,160300,5861414950,21150,21150,21150,21150,0
20230907,160200,5861414950,21150,21150,21150,21150,0
20230907,160100,5861414950,21150,21150,21150,21150,0
20230907,160000,5861414950,21150,21150,21150,21150,0
20230907,155900,5861414950,21150,21150,21150,21150,0
20230907,155800,5861414950,21150,21150,21150,21150,0
20230907,155700,5861414950,21150,21150,21150,21150,0
20230907,155600,5861414950,21150,21150,21150,21150,0
20230907,155500,5861414950,21150,21150,21150,21150,0
20230907,155400,5861414950,21150,21150,21150,21150,0
20230907,155300,5861414950,21150,21150,21150,21150,0
20230907,155200,5861414950,21150,21150,21150,21150,0
20230907,155100,5861414950,21150,21150,21150,21150,0
20230907,155000,5861414950,21150,21150,21150,21150,0
20230907,154900,5861414950,21150,21150,21150,21150,0
20230907,154800,5861414950,21150,21150,21150,21150,771
20230907,154700,5861414950,21150,21150,21150,21150,0
20230907,154600,5861414950,21150,21150,21150,21150,0
20230907,154500,5861414950,21150,21150,21150,21150,0
20230907,154400,5861414950,21150,21150,21150,21150,0
20230907,154300,5861414950,21150,21150,21150,21150,0
20230907,154200,5861414950,21150,21150,21150,21150,0
20230907,154100,5861414950,21150,21150,21150,21150,0
20230907,154000,5861414950,21150,21150,21150,21150,0
20230907,153900,5861414950,21150,21150,21150,21150,0
20230907,153800,5861414950,21150,21150,21150,21150,0
20230907,153700,5861414950,21150,21150,21150,21150,0
20230907,153600,5861414950,21150,21150,21150,21150,0
20230907,153500,5861414950,21150,21150,21150,21150,0
20230907,153400,5861414950,21150,21150,21150,21150,0
20230907,153300,5861414950,21150,21150,21150,21150,0
20230907,153200,5861414950,21150,21150,21150,21150,0
20230907,153100,5861414950,21150,21150,21150,21150,0
20230907,153000,5861414950,21150,21150,21150,21150,771
20230907,152900,5845108300,21300,21300,21300,21300,0
20230907,152800,5845108300,21300,21300,21300,21300,0
20230907,152700,5845108300,21300,21300,21300,21300,0
20230907,152600,5845108300,21300,21300,21300,21300,0
20230907,152500,5845108300,21300,21300,21300,21300,0
20230907,152400,5845108300,21300,21300,21300,21300,0
20230907,152300,5845108300,21300,21300,21300,21300,0
20230907,152200,5845108300,21300,21300,21300,21300,0
20230907,152100,5845108300,21300,21300,21300,21300,0
20230907,152000,5845108300,21300,21300,21300,21300,0
20230907,151900,5845108300,21300,21150,21300,21100,580
20230907,151800,5832810500,21200,21200,21250,21100,1519
20230907,151700,5800536250,21200,21100,21200,21100,1343
20230907,151600,5772101150,21150,21200,21200,21150,632
20230907,151500,5758712850,21200,21150,21200,21150,372
20230907,151400,5750827750,21200,21150,21200,21150,958
20230907,151300,5730542750,21200,21150,21200,21150,784
20230907,151200,5713924900,21200,21100,21200,21100,369
20230907,151100,5706117550,21100,21150,21150,21050,415
20230907,151000,5697356250,21150,21100,21150,21050,830
20230907,150900,5679829650,21100,21150,21150,21050,640
20230907,150800,5666316350,21150,21200,21200,21050,605
20230907,150700,5653504150,21200,21100,21200,21100,401
20230907,150600,5645003050,21100,21200,21200,21100,918
20230907,150500,5625549250,21150,21100,21150,21100,1757
20230907,150400,5588458700,21050,21100,21100,21050,1027
20230907,150300,5566839000,21050,20900,21050,20900,2180
20230907,150200,5520999000,21000,21000,21000,21000,753
20230907,150100,5505186000,21000,20950,21000,20950,1088
20230907,150000,5482371400,20900,20950,20950,20900,624
20230907,145900,5469302250,20850,20850,20850,20850,15
20230907,145800,5468989500,20950,20900,20950,20850,502
20230907,145700,5458509300,20850,20850,20900,20850,63
20230907,145600,5457193750,20850,20850,20850,20850,216
20230907,145500,5452690150,20800,20850,20900,20800,320
20230907,145400,5446015450,20850,20900,20900,20850,213
20230907,145300,5441564500,20900,20950,20950,20900,19
20230907,145200,5441166950,20950,20950,20950,20950,115
20230907,145100,5438757700,20950,20950,20950,20950,23
20230907,145000,5438275850,20950,20950,20950,20950,330
20230907,144900,5431362350,20900,21000,21000,20850,6208
20230907,144800,5301769700,21050,21100,21100,21000,704
20230907,144700,5286985400,21000,20950,21000,20950,6626
20230907,144600,5147839800,20950,20900,20950,20900,1827
20230907,144500,5109564750,20900,20900,20900,20900,49
20230907,144400,5108540650,20900,20950,20950,20900,60
20230907,144300,5107286150,20950,20900,20950,20900,742
20230907,144200,5091778300,20850,20800,20850,20800,203
20230907,144100,5087549750,20850,20900,20900,20850,75
20230907,144000,5085985550,20850,20850,20850,20850,16
20230907,143900,5085651950,20850,20900,20900,20850,407
20230907,143800,5077165950,20900,20850,20900,20850,33
20230907,143700,5076477800,20900,20850,20900,20850,547
20230907,143600,5065072400,20850,20900,20900,20850,45
20230907,143500,5064134100,20850,20800,20850,20800,505
20230907,143400,5053606350,20850,20850,20850,20850,214
20230907,143300,5049144450,20850,20800,20850,20800,238
20230907,143200,5044193350,20800,20850,20850,20800,515
20230907,143100,5033480600,20850,20850,20850,20800,123
20230907,143000,5030920650,20800,20800,20850,20800,522
20230907,142900,5020062800,20850,20850,20850,20850,15
20230907,142800,5019750050,20850,20800,20850,20800,118
20230907,142700,5017295000,20800,20800,20800,20800,75
20230907,142600,5015735000,20850,20850,20850,20850,374
20230907,142500,5007937100,20850,20900,20900,20850,29
20230907,142400,5007332000,20900,20700,20900,20700,2841
20230907,142300,4948253500,20750,20750,20750,20750,150
20230907,142200,4945141000,20750,20700,20800,20700,544
20230907,142100,4933865100,20700,20750,20750,20700,240
20230907,142000,4928885800,20750,20850,20850,20750,2210
20230907,141900,4882858850,20900,20900,20900,20900,57
20230907,141800,4881667550,20850,20900,20900,20850,153
20230907,141700,4878473650,20900,20900,20900,20900,106
20230907,141600,4876258250,20850,20850,20850,20850,68
20230907,141500,4874840450,20850,20850,20900,20850,347
20230907,141400,4867600500,20850,20850,20850,20800,36
20230907,141300,4866849950,20800,20900,20900,20800,51
20230907,141200,4865786800,20950,20900,20950,20800,554
20230907,141100,4854217100,20850,20800,20850,20800,170
20230907,141000,4850674950,20800,20750,20800,20700,690
20230907,140900,4836332900,20750,20750,20750,20700,1006
20230907,140800,4815460900,20800,20800,20800,20800,14
20230907,140700,4815169700,20800,20800,20800,20800,65
20230907,140600,4813817700,20750,20750,20750,20750,350
20230907,140500,4806555200,20750,20750,20800,20750,121
20230907,140400,4804043700,20750,20600,20750,20600,1131
20230907,140300,4780725550,20600,20650,20850,20550,5959
20230907,140200,4657880450,20700,20800,20800,20700,911
20230907,140100,4639018300,20800,20750,20800,20750,1009
20230907,140000,4618081100,20750,20750,20950,20750,141
20230907,135900,4615154050,20800,20900,20950,20800,5733
20230907,135800,4495829300,20900,20950,20950,20900,41
20230907,135700,4494971900,20950,20850,20950,20850,243
20230907,135600,4489894400,20900,20850,20900,20850,34
20230907,135500,4489185400,20900,20850,20900,20850,59
20230907,135400,4487954550,20850,20900,20900,20850,454
20230907,135300,4478478800,20900,20950,20950,20900,64
20230907,135200,4477140700,20950,20850,20950,20850,391
20230907,135100,4468968150,20850,20750,20900,20700,4001
20230907,135000,4385723600,20750,20700,20750,20700,866
20230907,134900,4367796950,20750,20800,20800,20700,1292
20230907,134800,4340965150,20850,20800,20850,20800,347
20230907,134700,4333746950,20800,20800,20800,20800,378
20230907,134600,4325884550,20850,20850,20850,20800,311
20230907,134500,4319400350,20850,20850,20850,20800,698
20230907,134400,4304850350,20850,20850,20900,20850,584
20230907,134300,4292647100,20900,20850,20900,20850,144
20230907,134200,4289644150,20850,20850,20900,20850,84
20230907,134100,4287891900,20850,20850,20850,20850,521
20230907,134000,4277029050,20800,20800,20850,20800,241
20230907,133900,4272006050,20850,20850,20850,20800,1101
20230907,133800,4249067000,20850,20950,20950,20850,248
20230907,133700,4243883400,20950,20850,20950,20850,297
20230907,133600,4237690300,20850,20900,20900,20850,925
20230907,133500,4218360600,20950,20950,20950,20900,197
20230907,133400,4214237450,20950,20900,20950,20900,86
20230907,133300,4212437550,20950,20900,20950,20850,109
20230907,133200,4210157950,20900,20950,20950,20900,1397
20230907,133100,4180960400,20900,20900,20950,20900,234
20230907,133000,4176066350,20900,20900,20950,20900,402
20230907,132900,4167649600,20900,20950,20950,20900,1521
20230907,132800,4135789700,20900,20900,20950,20850,339
20230907,132700,4128701450,20900,20850,20900,20850,653
20230907,132600,4115069200,20850,21050,21050,20850,9018
20230907,132500,3925958150,21050,21050,21100,21050,145
20230907,132400,3922904850,21050,21100,21100,21050,146
20230907,132300,3919830350,21100,21150,21150,21050,1479
20230907,132200,3888636900,21100,21100,21150,21100,71
20230907,132100,3887138200,21150,21150,21150,21100,81
20230907,132000,3885428950,21100,21150,21150,21100,250
20230907,131900,3880143250,21150,21100,21150,21100,1072
20230907,131800,3857523600,21100,21150,21150,21100,97
20230907,131700,3855475750,21150,21150,21150,21150,8
20230907,131600,3855306550,21150,21100,21150,21100,397
20230907,131500,3846910350,21150,21150,21150,21150,324
20230907,131400,3840057750,21200,21200,21200,21200,6
20230907,131300,3839930550,21200,21200,21200,21200,49
20230907,131200,3838891750,21150,21200,21200,21100,263
20230907,131100,3833329200,21200,21200,21200,21200,81
20230907,131000,3831612000,21200,21150,21200,21100,167
20230907,130900,3828078900,21100,21150,21150,21100,28
20230907,130800,3827487700,21150,21200,21200,21100,1254
20230907,130700,3800975500,21200,21250,21250,21200,1713
20230907,130600,3764658450,21250,21250,21250,21200,205
20230907,130500,3760303400,21250,21250,21250,21250,311
20230907,130400,3753694650,21250,21250,21250,21250,9
20230907,130300,3753503400,21200,21250,21250,21200,663
20230907,130200,3739415200,21300,21300,21300,21300,36
20230907,130100,3738648400,21300,21300,21300,21300,27
20230907,130000,3738073300,21250,21250,21250,21250,48
20230907,125900,3737053300,21250,21300,21300,21250,103
20230907,125800,3734864400,21300,21300,21300,21300,41
20230907,125700,3733991100,21250,21300,21300,21250,29
20230907,125600,3733374600,21300,21300,21300,21300,165
20230907,125500,3729860100,21300,21250,21300,21200,203
20230907,125400,3725551350,21250,21250,21250,21250,28
20230907,125300,3724956350,21250,21250,21250,21250,3
20230907,125200,3724892600,21300,21300,21300,21300,24
20230907,125100,3724381400,21300,21250,21300,21200,78
20230907,125000,3722722050,21250,21250,21300,21250,124
20230907,124900,3720084300,21250,21250,21250,21250,9
20230907,124800,3719893050,21200,21300,21300,21200,1444
20230907,124700,3689199000,21350,21350,21350,21350,0
20230907,124600,3689199000,21350,21300,21350,21300,21
20230907,124500,3688751150,21300,21300,21300,21300,24
20230907,124400,3688239950,21350,21350,21350,21350,1
20230907,124300,3688218600,21300,21300,21350,21300,27
20230907,124200,3687642500,21250,21300,21300,21250,92
20230907,124100,3685683100,21350,21350,21350,21350,0
20230907,124000,3685683100,21350,21300,21350,21300,36
20230907,123900,3684915850,21300,21300,21300,21300,199
20230907,123800,3680677150,21300,21300,21300,21300,4
20230907,123700,3680591950,21300,21300,21300,21300,55
20230907,123600,3679420450,21250,21250,21250,21250,88
20230907,123500,3677550450,21250,21300,21300,21250,4
20230907,123400,3677465300,21300,21300,21350,21300,15
20230907,123300,3677145350,21300,21300,21300,21250,31
20230907,123200,3676485650,21300,21300,21300,21250,960
20230907,123100,3656078050,21350,21300,21350,21300,10
20230907,123000,3655864600,21300,21300,21350,21300,33
20230907,122900,3655161350,21350,21350,21350,21350,1
20230907,122800,3655140000,21350,21350,21350,21350,9
20230907,122700,3654947850,21350,21300,21350,21300,183
20230907,122600,3651048250,21300,21300,21300,21300,0
20230907,122500,3651048250,21300,21300,21300,21300,0
20230907,122400,3651048250,21300,21250,21300,21250,833
20230907,122300,3633346850,21300,21250,21300,21250,3
20230907,122200,3633283050,21250,21300,21300,21250,460
20230907,122100,3623507600,21250,21300,21300,21250,27
20230907,122000,3622933050,21300,21300,21300,21300,7
20230907,121900,3622783950,21350,21350,21350,21350,9
20230907,121800,3622591800,21300,21300,21300,21300,37
20230907,121700,3621803700,21300,21300,21300,21300,469
20230907,121600,3611814000,21300,21300,21300,21300,34
20230907,121500,3611089800,21300,21300,21300,21300,631
20230907,121400,3597649500,21350,21350,21350,21350,5
20230907,121300,3597542750,21350,21300,21350,21300,17
20230907,121200,3597179950,21350,21300,21350,21300,35
20230907,121100,3596434200,21350,21350,21350,21350,10
20230907,121000,3596220700,21350,21350,21350,21350,9
20230907,120900,3596028550,21300,21300,21300,21300,714
20230907,120800,3580820350,21350,21350,21350,21350,20
20230907,120700,3580393350,21350,21350,21350,21350,11
20230907,120600,3580158500,21300,21300,21300,21300,27
20230907,120500,3579583400,21350,21350,21350,21350,80
20230907,120400,3577875400,21350,21350,21350,21300,21
20230907,120300,3577427350,21300,21300,21300,21300,27
20230907,120200,3576852250,21350,21350,21350,21350,0
20230907,120100,3576852250,21350,21350,21350,21350,9
20230907,120000,3576660100,21300,21300,21300,21300,27
20230907,115900,3576085000,21350,21350,21350,21350,0
20230907,115800,3576085000,21350,21300,21350,21300,59
20230907,115700,3574827850,21300,21300,21300,21300,97
20230907,115600,3572761750,21300,21400,21400,21300,3400
20230907,115500,3500241700,21350,21400,21450,21350,86
20230907,115400,3498401750,21400,21400,21400,21400,27
20230907,115300,3497823950,21450,21400,21450,21400,6
20230907,115200,3497695500,21450,21450,21450,21450,29
20230907,115100,3497073450,21350,21400,21400,21350,127
20230907,115000,3494357350,21400,21400,21400,21400,0
20230907,114900,3494357350,21400,21400,21400,21400,0
20230907,114800,3494357350,21400,21400,21400,21400,327
20230907,114700,3487359550,21400,21400,21400,21400,0
20230907,114600,3487359550,21400,21450,21450,21400,10
20230907,114500,3487145100,21400,21450,21450,21400,48
20230907,114400,3486117850,21400,21400,21400,21400,1
20230907,114300,3486096450,21400,21400,21400,21400,9
20230907,114200,3485903850,21350,21350,21350,21350,27
20230907,114100,3485327400,21350,21400,21400,21350,116
20230907,114000,3482849250,21450,21450,21450,21450,9
20230907,113900,3482656200,21400,21400,21400,21400,36
20230907,113800,3481885800,21450,21450,21450,21450,9
20230907,113700,3481692750,21400,21400,21400,21400,0
20230907,113600,3481692750,21400,21450,21450,21400,739
20230907,113500,3465872200,21500,21450,21500,21450,700
20230907,113400,3450826500,21350,21350,21350,21350,0
20230907,113300,3450826500,21350,21350,21350,21350,27
20230907,113200,3450250050,21350,21400,21400,21350,62
20230907,113100,3448925250,21450,21400,21450,21400,16
20230907,113000,3448582400,21400,21400,21450,21350,42
20230907,112900,3447684200,21400,21400,21400,21350,155
20230907,112800,3444372200,21400,21400,21400,21400,19
20230907,112700,3443965600,21350,21400,21400,21350,27
20230907,112600,3443388650,21400,21400,21400,21400,30
20230907,112500,3442746650,21450,21400,21450,21350,187
20230907,112400,3438752900,21450,21400,21450,21350,432
20230907,112300,3429489450,21450,21450,21450,21450,0
20230907,112200,3429489450,21450,21350,21450,21350,112
20230907,112100,3427094700,21350,21350,21350,21350,27
20230907,112000,3426518250,21400,21400,21400,21400,5
20230907,111900,3426411250,21400,21400,21400,21400,9
20230907,111800,3426218650,21350,21400,21450,21350,137
20230907,111700,3423290250,21350,21400,21400,21350,474
20230907,111600,3413156650,21400,21400,21400,21400,9
20230907,111500,3412964050,21350,21350,21350,21350,27
20230907,111400,3412387600,21400,21400,21400,21400,4
20230907,111300,3412302000,21400,21400,21400,21400,14
20230907,111200,3412002400,21400,21400,21500,21400,98
20230907,111100,3409902850,21450,21450,21450,21450,10
20230907,111000,3409688350,21450,21450,21450,21450,19
20230907,110900,3409280800,21400,21450,21450,21400,277
20230907,110800,3403345500,21450,21450,21450,21450,0
20230907,110700,3403345500,21450,21450,21450,21450,10
20230907,110600,3403131000,21450,21400,21450,21400,133
20230907,110500,3400279800,21450,21450,21450,21450,0
20230907,110400,3400279800,21450,21450,21450,21450,33
20230907,110300,3399571950,21500,21400,21500,21400,29
20230907,110200,3398951250,21400,21450,21450,21400,130
20230907,110100,3396168050,21450,21450,21450,21450,50
20230907,110000,3395095550,21350,21350,21400,21300,309
20230907,105900,3388499650,21400,21550,21550,21300,6311
20230907,105800,3253704950,21550,21600,21600,21550,80
20230907,105700,3251980500,21600,21650,21650,21600,623
20230907,105600,3238523650,21650,21650,21650,21650,66
20230907,105500,3237094750,21600,21600,21600,21600,9
20230907,105400,3236900350,21550,21650,21650,21550,36
20230907,105300,3236123750,21600,21500,21600,21500,9579
20230907,105200,3030165250,21500,21500,21500,21500,16142
20230907,105100,2683112250,21500,21400,21500,21400,4616
20230907,105000,2583878900,21450,21500,21500,21450,570
20230907,104900,2571651650,21550,21550,21550,21550,9
20230907,104800,2571457700,21550,21550,21550,21550,55
20230907,104700,2570272450,21550,21650,21650,21500,2025
20230907,104600,2526687000,21650,21650,21650,21650,9
20230907,104500,2526492150,21600,21600,21600,21600,62
20230907,104400,2525152950,21600,21600,21600,21600,60
20230907,104300,2523856950,21650,21600,21650,21600,80
20230907,104200,2522125450,21550,21550,21550,21550,28
20230907,104100,2521522050,21550,21650,21650,21550,3021
20230907,104000,2456386650,21650,21600,21650,21600,59
20230907,103900,2455109350,21600,21500,21600,21450,7645
20230907,103800,2290358250,21550,21550,21550,21550,15
20230907,103700,2290035000,21550,21500,21550,21500,630
20230907,103600,2276489300,21500,21450,21500,21400,61
20230907,103500,2275180250,21500,21500,21500,21500,11
20230907,103400,2274943750,21450,21450,21450,21450,82
20230907,103300,2273184850,21400,21450,21450,21400,68
20230907,103200,2271727900,21400,21400,21400,21400,19
20230907,103100,2271321300,21400,21450,21450,21400,176
20230907,103000,2267553150,21450,21450,21450,21400,60
20230907,102900,2266267200,21400,21350,21400,21350,206
20230907,102800,2261868800,21450,21450,21450,21350,142
20230907,102700,2258832500,21450,21450,21450,21450,137
20230907,102600,2255893850,21550,21500,21550,21450,41
20230907,102500,2255012050,21600,21550,21600,21400,2121
20230907,102400,2209571700,21550,21550,21550,21550,271
20230907,102300,2203731650,21600,21700,21700,21600,316
20230907,102200,2196904050,21700,21600,21700,21600,42
20230907,102100,2195994600,21600,21550,21600,21550,182
20230907,102000,2192064800,21600,21500,21600,21500,13205
20230907,101900,1908142250,21500,21700,21700,21500,7292
20230907,101800,1750900250,21650,21650,21650,21650,48
20230907,101700,1749861050,21650,21700,21700,21650,853
20230907,101600,1731391100,21650,21700,21750,21650,1094
20230907,101500,1707679350,21700,21700,21700,21700,78
20230907,101400,1705986750,21700,21800,21800,21700,1802
20230907,101300,1666871450,21800,21800,21800,21800,70
20230907,101200,1665345450,21750,21800,21800,21750,53
20230907,101100,1664191950,21800,21800,21800,21800,105
20230907,101000,1661902950,21850,21900,21900,21850,271
20230907,100900,1655980650,21900,21800,21900,21750,86
20230907,100800,1654103750,21900,21800,21900,21800,10
20230907,100700,1653884850,21750,21700,21750,21700,28
20230907,100600,1653276400,21700,21700,21700,21700,38
20230907,100500,1652451800,21850,21700,21850,21700,171
20230907,100400,1648729900,21700,21750,21750,21700,28
20230907,100300,1648121850,21800,21700,21800,21700,39
20230907,100200,1647275450,21850,21700,21850,21700,610
20230907,100100,1634037000,21850,21750,21850,21700,111
20230907,100000,1631627600,21700,21700,21700,21700,228
20230907,095900,1626680000,21850,21800,21850,21800,20
20230907,095800,1626243050,21700,21700,21700,21700,10
20230907,095700,1626026050,21650,21700,21700,21650,58
20230907,095600,1624769400,21700,21750,21750,21700,626
20230907,095500,1611160950,21800,21750,21850,21750,129
20230907,095400,1608348750,21750,21750,21750,21750,28
20230907,095300,1607739750,21750,21700,21750,21650,307
20230907,095200,1601086900,21700,21750,21750,21700,100
20230907,095100,1598916450,21700,21800,21800,21700,1986
20230907,095000,1555793950,21750,21750,21750,21750,0
20230907,094900,1555793950,21750,21750,21750,21750,0
20230907,094800,1555793950,21750,21850,21850,21750,28
20230907,094700,1555183350,21900,21900,21900,21900,30
20230907,094600,1554526350,21750,21750,21750,21750,0
20230907,094500,1554526350,21750,21800,21800,21750,78
20230907,094400,1552829300,22000,21700,22000,21700,2416
20230907,094300,1499780250,21650,21650,21700,21650,712
20230907,094200,1484364500,21700,21650,21700,21650,221
20230907,094100,1479578950,21650,21700,21700,21650,501
20230907,094000,1468707300,21700,21800,21800,21700,425
20230907,093900,1459463900,21850,21750,21850,21750,89
20230907,093800,1457522050,21850,21850,21850,21850,6
20230907,093700,1457390950,21750,21700,21750,21650,514
20230907,093600,1446228600,21700,21700,21750,21650,133
20230907,093500,1443345650,21750,21800,21800,21700,241
20230907,093400,1438106300,21800,21950,21950,21800,198
20230907,093300,1433788900,21900,21900,21950,21900,765
20230907,093200,1417033200,21900,21950,21950,21800,295
20230907,093100,1410579950,22000,22200,22250,22000,995
20230907,093000,1388534600,22200,22100,22200,22000,729
20230907,092900,1372377800,22200,22050,22200,22000,1116
20230907,092800,1347674450,22000,22000,22100,22000,888
20230907,092700,1328112300,22000,21900,22000,21900,756
20230907,092600,1311483200,22000,21850,22000,21850,1109
20230907,092500,1287177350,21950,21900,22000,21900,894
20230907,092400,1267547850,21900,21850,21900,21700,1010
20230907,092300,1245438250,21850,21900,21900,21800,662
20230907,092200,1230974200,21800,21650,21800,21650,2069
20230907,092100,1186079300,21650,21450,21650,21450,565
20230907,092000,1173894800,21450,21500,21500,21450,897
20230907,091900,1154647200,21500,21550,21550,21500,231
20230907,091800,1149679550,21550,21500,21550,21500,14
20230907,091700,1149378400,21500,21550,21600,21400,2178
20230907,091600,1102533250,21550,21550,21600,21550,68
20230907,091500,1101067550,21550,21600,21600,21550,98
20230907,091400,1098952800,21550,21550,21600,21450,1393
20230907,091300,1068973250,21550,21700,21700,21300,40488
20230907,091200,203747050,21700,21700,21700,21600,341
20230907,091100,196350050,21700,21850,21850,21700,303
20230907,091000,189772750,21900,21900,21900,21900,0
20230907,090900,189772750,21900,21850,21900,21850,79
20230907,090800,188046050,21700,21700,21700,21700,59
20230907,090700,186765750,21700,21850,21850,21700,65
20230907,090600,185354650,21850,21650,21850,21600,1053
20230907,090500,162540250,21650,21650,21650,21650,76
20230907,090400,160894850,21650,21900,21900,21650,199
20230907,090300,156583150,21900,21850,21900,21700,2080
20230907,090200,111331450,21850,21800,21850,21600,818
20230907,090100,93571350,21600,21850,21900,21600,130
20230907,090000,90748600,21900,22000,22000,21900,4083