stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205600,446469450,26650,26650,26650,26650,161
20230906,205500,446469450,26650,26650,26650,26650,0
20230906,205400,446469450,26650,26650,26650,26650,0
20230906,205300,446469450,26650,26650,26650,26650,0
20230906,205200,446469450,26650,26650,26650,26650,0
20230906,205100,446469450,26650,26650,26650,26650,0
20230906,205000,446469450,26650,26650,26650,26650,0
20230906,204900,446469450,26650,26650,26650,26650,0
20230906,204800,446469450,26650,26650,26650,26650,0
20230906,204700,446469450,26650,26650,26650,26650,0
20230906,204600,446469450,26650,26650,26650,26650,0
20230906,204500,446469450,26650,26650,26650,26650,0
20230906,204400,446469450,26650,26650,26650,26650,0
20230906,204300,446469450,26650,26650,26650,26650,0
20230906,204200,446469450,26650,26650,26650,26650,0
20230906,204100,446469450,26650,26650,26650,26650,0
20230906,204000,446469450,26650,26650,26650,26650,0
20230906,203900,446469450,26650,26650,26650,26650,0
20230906,203800,446469450,26650,26650,26650,26650,0
20230906,203700,446469450,26650,26650,26650,26650,0
20230906,203600,446469450,26650,26650,26650,26650,0
20230906,203500,446469450,26650,26650,26650,26650,0
20230906,203400,446469450,26650,26650,26650,26650,0
20230906,203300,446469450,26650,26650,26650,26650,0
20230906,203200,446469450,26650,26650,26650,26650,0
20230906,203100,446469450,26650,26650,26650,26650,0
20230906,203000,446469450,26650,26650,26650,26650,0
20230906,202900,446469450,26650,26650,26650,26650,0
20230906,202800,446469450,26650,26650,26650,26650,0
20230906,202700,446469450,26650,26650,26650,26650,0
20230906,202600,446469450,26650,26650,26650,26650,161
20230906,202500,446469450,26650,26650,26650,26650,0
20230906,202400,446469450,26650,26650,26650,26650,0
20230906,202300,446469450,26650,26650,26650,26650,0
20230906,202200,446469450,26650,26650,26650,26650,0
20230906,202100,446469450,26650,26650,26650,26650,0
20230906,202000,446469450,26650,26650,26650,26650,0
20230906,201900,446469450,26650,26650,26650,26650,0
20230906,201800,446469450,26650,26650,26650,26650,0
20230906,201700,446469450,26650,26650,26650,26650,0
20230906,201600,446469450,26650,26650,26650,26650,0
20230906,201500,446469450,26650,26650,26650,26650,0
20230906,201400,446469450,26650,26650,26650,26650,0
20230906,201300,446469450,26650,26650,26650,26650,0
20230906,201200,446469450,26650,26650,26650,26650,0
20230906,201100,446469450,26650,26650,26650,26650,0
20230906,201000,446469450,26650,26650,26650,26650,0
20230906,200900,446469450,26650,26650,26650,26650,0
20230906,200800,446469450,26650,26650,26650,26650,0
20230906,200700,446469450,26650,26650,26650,26650,0
20230906,200600,446469450,26650,26650,26650,26650,0
20230906,200500,446469450,26650,26650,26650,26650,0
20230906,200400,446469450,26650,26650,26650,26650,0
20230906,200300,446469450,26650,26650,26650,26650,0
20230906,200200,446469450,26650,26650,26650,26650,0
20230906,200100,446469450,26650,26650,26650,26650,0
20230906,200000,446469450,26650,26650,26650,26650,0
20230906,195900,446469450,26650,26650,26650,26650,0
20230906,195800,446469450,26650,26650,26650,26650,0
20230906,195700,446469450,26650,26650,26650,26650,0
20230906,195600,446469450,26650,26650,26650,26650,161
20230906,195500,446469450,26650,26650,26650,26650,0
20230906,195400,446469450,26650,26650,26650,26650,0
20230906,195300,446469450,26650,26650,26650,26650,0
20230906,195200,446469450,26650,26650,26650,26650,0
20230906,195100,446469450,26650,26650,26650,26650,0
20230906,195000,446469450,26650,26650,26650,26650,0
20230906,194900,446469450,26650,26650,26650,26650,0
20230906,194800,446469450,26650,26650,26650,26650,0
20230906,194700,446469450,26650,26650,26650,26650,0
20230906,194600,446469450,26650,26650,26650,26650,0
20230906,194500,446469450,26650,26650,26650,26650,0
20230906,194400,446469450,26650,26650,26650,26650,0
20230906,194300,446469450,26650,26650,26650,26650,0
20230906,194200,446469450,26650,26650,26650,26650,0
20230906,194100,446469450,26650,26650,26650,26650,0
20230906,194000,446469450,26650,26650,26650,26650,0
20230906,193900,446469450,26650,26650,26650,26650,0
20230906,193800,446469450,26650,26650,26650,26650,0
20230906,193700,446469450,26650,26650,26650,26650,0
20230906,193600,446469450,26650,26650,26650,26650,0
20230906,193500,446469450,26650,26650,26650,26650,0
20230906,193400,446469450,26650,26650,26650,26650,0
20230906,193300,446469450,26650,26650,26650,26650,0
20230906,193200,446469450,26650,26650,26650,26650,0
20230906,193100,446469450,26650,26650,26650,26650,0
20230906,193000,446469450,26650,26650,26650,26650,0
20230906,192900,446469450,26650,26650,26650,26650,0
20230906,192800,446469450,26650,26650,26650,26650,0
20230906,192700,446469450,26650,26650,26650,26650,0
20230906,192600,446469450,26650,26650,26650,26650,161
20230906,192500,446469450,26650,26650,26650,26650,0
20230906,192400,446469450,26650,26650,26650,26650,0
20230906,192300,446469450,26650,26650,26650,26650,0
20230906,192200,446469450,26650,26650,26650,26650,0
20230906,192100,446469450,26650,26650,26650,26650,0
20230906,192000,446469450,26650,26650,26650,26650,0
20230906,191900,446469450,26650,26650,26650,26650,0
20230906,191800,446469450,26650,26650,26650,26650,0
20230906,191700,446469450,26650,26650,26650,26650,0
20230906,191600,446469450,26650,26650,26650,26650,0
20230906,191500,446469450,26650,26650,26650,26650,0
20230906,191400,446469450,26650,26650,26650,26650,0
20230906,191300,446469450,26650,26650,26650,26650,0
20230906,191200,446469450,26650,26650,26650,26650,0
20230906,191100,446469450,26650,26650,26650,26650,0
20230906,191000,446469450,26650,26650,26650,26650,0
20230906,190900,446469450,26650,26650,26650,26650,0
20230906,190800,446469450,26650,26650,26650,26650,0
20230906,190700,446469450,26650,26650,26650,26650,0
20230906,190600,446469450,26650,26650,26650,26650,0
20230906,190500,446469450,26650,26650,26650,26650,0
20230906,190400,446469450,26650,26650,26650,26650,0
20230906,190300,446469450,26650,26650,26650,26650,0
20230906,190200,446469450,26650,26650,26650,26650,0
20230906,190100,446469450,26650,26650,26650,26650,0
20230906,190000,446469450,26650,26650,26650,26650,0
20230906,185900,446469450,26650,26650,26650,26650,0
20230906,185800,446469450,26650,26650,26650,26650,0
20230906,185700,446469450,26650,26650,26650,26650,0
20230906,185600,446469450,26650,26650,26650,26650,161
20230906,185500,446469450,26650,26650,26650,26650,0
20230906,185400,446469450,26650,26650,26650,26650,0
20230906,185300,446469450,26650,26650,26650,26650,0
20230906,185200,446469450,26650,26650,26650,26650,0
20230906,185100,446469450,26650,26650,26650,26650,0
20230906,185000,446469450,26650,26650,26650,26650,0
20230906,184900,446469450,26650,26650,26650,26650,0
20230906,184800,446469450,26650,26650,26650,26650,0
20230906,184700,446469450,26650,26650,26650,26650,0
20230906,184600,446469450,26650,26650,26650,26650,0
20230906,184500,446469450,26650,26650,26650,26650,0
20230906,184400,446469450,26650,26650,26650,26650,0
20230906,184300,446469450,26650,26650,26650,26650,0
20230906,184200,446469450,26650,26650,26650,26650,0
20230906,184100,446469450,26650,26650,26650,26650,0
20230906,184000,446469450,26650,26650,26650,26650,0
20230906,183900,446469450,26650,26650,26650,26650,0
20230906,183800,446469450,26650,26650,26650,26650,0
20230906,183700,446469450,26650,26650,26650,26650,0
20230906,183600,446469450,26650,26650,26650,26650,0
20230906,183500,446469450,26650,26650,26650,26650,0
20230906,183400,446469450,26650,26650,26650,26650,0
20230906,183300,446469450,26650,26650,26650,26650,0
20230906,183200,446469450,26650,26650,26650,26650,0
20230906,183100,446469450,26650,26650,26650,26650,0
20230906,183000,446469450,26650,26650,26650,26650,0
20230906,182900,446469450,26650,26650,26650,26650,0
20230906,182800,446469450,26650,26650,26650,26650,0
20230906,182700,446469450,26650,26650,26650,26650,0
20230906,182600,446469450,26650,26650,26650,26650,161
20230906,182500,446469450,26650,26650,26650,26650,0
20230906,182400,446469450,26650,26650,26650,26650,0
20230906,182300,446469450,26650,26650,26650,26650,0
20230906,182200,446469450,26650,26650,26650,26650,0
20230906,182100,446469450,26650,26650,26650,26650,0
20230906,182000,446469450,26650,26650,26650,26650,0
20230906,181900,446469450,26650,26650,26650,26650,0
20230906,181800,446469450,26650,26650,26650,26650,0
20230906,181700,446469450,26650,26650,26650,26650,0
20230906,181600,446469450,26650,26650,26650,26650,0
20230906,181500,446469450,26650,26650,26650,26650,0
20230906,181400,446469450,26650,26650,26650,26650,0
20230906,181300,446469450,26650,26650,26650,26650,0
20230906,181200,446469450,26650,26650,26650,26650,0
20230906,181100,446469450,26650,26650,26650,26650,0
20230906,181000,446469450,26650,26650,26650,26650,0
20230906,180900,446469450,26650,26650,26650,26650,0
20230906,180800,446469450,26650,26650,26650,26650,0
20230906,180700,446469450,26650,26650,26650,26650,0
20230906,180600,446469450,26650,26650,26650,26650,0
20230906,180500,446469450,26650,26650,26650,26650,0
20230906,180400,446469450,26650,26650,26650,26650,0
20230906,180300,446469450,26650,26650,26650,26650,0
20230906,180200,446469450,26650,26650,26650,26650,0
20230906,180100,446469450,26650,26650,26650,26650,0
20230906,180000,446469450,26650,26650,26650,26650,0
20230906,175900,446469450,26650,26650,26650,26650,0
20230906,175800,446469450,26650,26650,26650,26650,0
20230906,175700,446469450,26650,26650,26650,26650,0
20230906,175600,446469450,26650,26650,26650,26650,161
20230906,175500,446469450,26650,26650,26650,26650,0
20230906,175400,446469450,26650,26650,26650,26650,0
20230906,175300,446469450,26650,26650,26650,26650,0
20230906,175200,446469450,26650,26650,26650,26650,0
20230906,175100,446469450,26650,26650,26650,26650,0
20230906,175000,446469450,26650,26650,26650,26650,0
20230906,174900,446469450,26650,26650,26650,26650,0
20230906,174800,446469450,26650,26650,26650,26650,0
20230906,174700,446469450,26650,26650,26650,26650,0
20230906,174600,446469450,26650,26650,26650,26650,0
20230906,174500,446469450,26650,26650,26650,26650,0
20230906,174400,446469450,26650,26650,26650,26650,0
20230906,174300,446469450,26650,26650,26650,26650,0
20230906,174200,446469450,26650,26650,26650,26650,0
20230906,174100,446469450,26650,26650,26650,26650,0
20230906,174000,446469450,26650,26650,26650,26650,0
20230906,173900,446469450,26650,26650,26650,26650,0
20230906,173800,446469450,26650,26650,26650,26650,0
20230906,173700,446469450,26650,26650,26650,26650,0
20230906,173600,446469450,26650,26650,26650,26650,0
20230906,173500,446469450,26650,26650,26650,26650,0
20230906,173400,446469450,26650,26650,26650,26650,0
20230906,173300,446469450,26650,26650,26650,26650,0
20230906,173200,446469450,26650,26650,26650,26650,0
20230906,173100,446469450,26650,26650,26650,26650,0
20230906,173000,446469450,26650,26650,26650,26650,0
20230906,172900,446469450,26650,26650,26650,26650,0
20230906,172800,446469450,26650,26650,26650,26650,0
20230906,172700,446469450,26650,26650,26650,26650,0
20230906,172600,446469450,26650,26650,26650,26650,161
20230906,172500,446469450,26650,26650,26650,26650,0
20230906,172400,446469450,26650,26650,26650,26650,0
20230906,172300,446469450,26650,26650,26650,26650,0
20230906,172200,446469450,26650,26650,26650,26650,0
20230906,172100,446469450,26650,26650,26650,26650,0
20230906,172000,446469450,26650,26650,26650,26650,0
20230906,171900,446469450,26650,26650,26650,26650,0
20230906,171800,446469450,26650,26650,26650,26650,0
20230906,171700,446469450,26650,26650,26650,26650,0
20230906,171600,446469450,26650,26650,26650,26650,0
20230906,171500,446469450,26650,26650,26650,26650,0
20230906,171400,446469450,26650,26650,26650,26650,0
20230906,171300,446469450,26650,26650,26650,26650,0
20230906,171200,446469450,26650,26650,26650,26650,0
20230906,171100,446469450,26650,26650,26650,26650,0
20230906,171000,446469450,26650,26650,26650,26650,0
20230906,170900,446469450,26650,26650,26650,26650,0
20230906,170800,446469450,26650,26650,26650,26650,0
20230906,170700,446469450,26650,26650,26650,26650,0
20230906,170600,446469450,26650,26650,26650,26650,0
20230906,170500,446469450,26650,26650,26650,26650,0
20230906,170400,446469450,26650,26650,26650,26650,0
20230906,170300,446469450,26650,26650,26650,26650,0
20230906,170200,446469450,26650,26650,26650,26650,0
20230906,170100,446469450,26650,26650,26650,26650,0
20230906,170000,446469450,26650,26650,26650,26650,0
20230906,165900,446469450,26650,26650,26650,26650,0
20230906,165800,446469450,26650,26650,26650,26650,0
20230906,165700,446469450,26650,26650,26650,26650,0
20230906,165600,446469450,26650,26650,26650,26650,161
20230906,165500,446469450,26650,26650,26650,26650,0
20230906,165400,446469450,26650,26650,26650,26650,0
20230906,165300,446469450,26650,26650,26650,26650,0
20230906,165200,446469450,26650,26650,26650,26650,0
20230906,165100,446469450,26650,26650,26650,26650,0
20230906,165000,446469450,26650,26650,26650,26650,0
20230906,164900,446469450,26650,26650,26650,26650,0
20230906,164800,446469450,26650,26650,26650,26650,0
20230906,164700,446469450,26650,26650,26650,26650,0
20230906,164600,446469450,26650,26650,26650,26650,0
20230906,164500,446469450,26650,26650,26650,26650,0
20230906,164400,446469450,26650,26650,26650,26650,0
20230906,164300,446469450,26650,26650,26650,26650,0
20230906,164200,446469450,26650,26650,26650,26650,0
20230906,164100,446469450,26650,26650,26650,26650,0
20230906,164000,446469450,26650,26650,26650,26650,0
20230906,163900,446469450,26650,26650,26650,26650,0
20230906,163800,446469450,26650,26650,26650,26650,0
20230906,163700,446469450,26650,26650,26650,26650,0
20230906,163600,446469450,26650,26650,26650,26650,0
20230906,163500,446469450,26650,26650,26650,26650,0
20230906,163400,446469450,26650,26650,26650,26650,0
20230906,163300,446469450,26650,26650,26650,26650,0
20230906,163200,446469450,26650,26650,26650,26650,0
20230906,163100,446469450,26650,26650,26650,26650,0
20230906,163000,446469450,26650,26650,26650,26650,0
20230906,162900,446469450,26650,26650,26650,26650,0
20230906,162800,446469450,26650,26650,26650,26650,0
20230906,162700,446469450,26650,26650,26650,26650,0
20230906,162600,446469450,26650,26650,26650,26650,161
20230906,162500,446469450,26650,26650,26650,26650,0
20230906,162400,446469450,26650,26650,26650,26650,0
20230906,162300,446469450,26650,26650,26650,26650,0
20230906,162200,446469450,26650,26650,26650,26650,0
20230906,162100,446469450,26650,26650,26650,26650,0
20230906,162000,446469450,26650,26650,26650,26650,0
20230906,161900,446469450,26650,26650,26650,26650,0
20230906,161800,446469450,26650,26650,26650,26650,0
20230906,161700,446469450,26650,26650,26650,26650,0
20230906,161600,446469450,26650,26650,26650,26650,0
20230906,161500,446469450,26650,26650,26650,26650,0
20230906,161400,446469450,26650,26650,26650,26650,0
20230906,161300,446469450,26650,26650,26650,26650,0
20230906,161200,446469450,26650,26650,26650,26650,0
20230906,161100,446469450,26650,26650,26650,26650,0
20230906,161000,446469450,26650,26650,26650,26650,0
20230906,160900,446469450,26650,26650,26650,26650,0
20230906,160800,446469450,26650,26650,26650,26650,0
20230906,160700,446469450,26650,26650,26650,26650,0
20230906,160600,446469450,26650,26650,26650,26650,0
20230906,160500,446469450,26650,26650,26650,26650,0
20230906,160400,446469450,26650,26650,26650,26650,0
20230906,160300,446469450,26650,26650,26650,26650,0
20230906,160200,446469450,26650,26650,26650,26650,0
20230906,160100,446469450,26650,26650,26650,26650,0
20230906,160000,446469450,26650,26650,26650,26650,0
20230906,155900,446469450,26650,26650,26650,26650,0
20230906,155800,446469450,26650,26650,26650,26650,0
20230906,155700,446469450,26650,26650,26650,26650,0
20230906,155600,446469450,26650,26650,26650,26650,161
20230906,155500,446469450,26650,26650,26650,26650,0
20230906,155400,446469450,26650,26650,26650,26650,0
20230906,155300,446469450,26650,26650,26650,26650,0
20230906,155200,446469450,26650,26650,26650,26650,0
20230906,155100,446469450,26650,26650,26650,26650,0
20230906,155000,446469450,26650,26650,26650,26650,0
20230906,154900,446469450,26650,26650,26650,26650,0
20230906,154800,446469450,26650,26650,26650,26650,0
20230906,154700,446469450,26650,26650,26650,26650,0
20230906,154600,446469450,26650,26650,26650,26650,0
20230906,154500,446469450,26650,26650,26650,26650,0
20230906,154400,446469450,26650,26650,26650,26650,0
20230906,154300,446469450,26650,26650,26650,26650,0
20230906,154200,446469450,26650,26650,26650,26650,0
20230906,154100,446469450,26650,26650,26650,26650,0
20230906,154000,446469450,26650,26650,26650,26650,0
20230906,153900,446469450,26650,26650,26650,26650,0
20230906,153800,446469450,26650,26650,26650,26650,0
20230906,153700,446469450,26650,26650,26650,26650,0
20230906,153600,446469450,26650,26650,26650,26650,0
20230906,153500,446469450,26650,26650,26650,26650,0
20230906,153400,446469450,26650,26650,26650,26650,0
20230906,153300,446469450,26650,26650,26650,26650,0
20230906,153200,446469450,26650,26650,26650,26650,0
20230906,153100,446469450,26650,26650,26650,26650,0
20230906,153000,446469450,26650,26650,26650,26650,161
20230906,152900,442178800,26600,26600,26600,26600,0
20230906,152800,442178800,26600,26600,26600,26600,0
20230906,152700,442178800,26600,26600,26600,26600,0
20230906,152600,442178800,26600,26600,26600,26600,0
20230906,152500,442178800,26600,26600,26600,26600,0
20230906,152400,442178800,26600,26600,26600,26600,0
20230906,152300,442178800,26600,26600,26600,26600,0
20230906,152200,442178800,26600,26600,26600,26600,0
20230906,152100,442178800,26600,26600,26600,26600,0
20230906,152000,442178800,26600,26600,26600,26600,0
20230906,151900,442178800,26600,26450,26600,26450,43
20230906,151800,441041300,26600,26600,26600,26600,1
20230906,151700,441014700,26600,26600,26600,26600,1
20230906,151600,440988100,26400,26400,26400,26400,0
20230906,151500,440988100,26400,26400,26400,26400,10
20230906,151400,440724100,26400,26400,26400,26400,0
20230906,151300,440724100,26400,26500,26500,26400,186
20230906,151200,435802100,26500,26500,26500,26500,13
20230906,151100,435457600,26500,26500,26500,26500,0
20230906,151000,435457600,26500,26500,26500,26500,0
20230906,150900,435457600,26500,26500,26500,26500,0
20230906,150800,435457600,26500,26500,26500,26500,12
20230906,150700,435139600,26600,26600,26600,26600,0
20230906,150600,435139600,26600,26600,26600,26600,0
20230906,150500,435139600,26600,26600,26600,26600,1
20230906,150400,435113000,26450,26450,26450,26450,10
20230906,150300,434848500,26600,26600,26600,26600,0
20230906,150200,434848500,26600,26500,26600,26450,59
20230906,150100,433285900,26500,26500,26500,26500,0
20230906,150000,433285900,26500,26500,26500,26500,96
20230906,145900,430741900,26500,26500,26500,26500,0
20230906,145800,430741900,26500,26500,26500,26500,11
20230906,145700,430450400,26500,26500,26500,26500,0
20230906,145600,430450400,26500,26500,26500,26500,6
20230906,145500,430291400,26500,26500,26500,26500,0
20230906,145400,430291400,26500,26500,26500,26500,9
20230906,145300,430052900,26650,26650,26650,26650,0
20230906,145200,430052900,26650,26650,26650,26650,0
20230906,145100,430052900,26650,26650,26650,26650,1
20230906,145000,430026250,26550,26550,26550,26550,29
20230906,144900,429256300,26550,26550,26550,26550,5
20230906,144800,429123550,26550,26550,26550,26550,0
20230906,144700,429123550,26550,26550,26550,26550,0
20230906,144600,429123550,26550,26600,26600,26550,32
20230906,144500,428272400,26650,26650,26650,26650,0
20230906,144400,428272400,26650,26650,26650,26650,0
20230906,144300,428272400,26650,26650,26650,26650,17
20230906,144200,427819350,26700,26700,26700,26700,0
20230906,144100,427819350,26700,26700,26700,26700,0
20230906,144000,427819350,26700,26700,26700,26700,10
20230906,143900,427552350,26750,26750,26750,26750,0
20230906,143800,427552350,26750,26750,26750,26750,0
20230906,143700,427552350,26750,26700,26750,26700,36
20230906,143600,426589800,26700,26700,26700,26700,1
20230906,143500,426563100,26700,26700,26700,26700,0
20230906,143400,426563100,26700,26700,26700,26700,3
20230906,143300,426483000,26700,26650,26700,26650,11
20230906,143200,426189800,26700,26700,26700,26700,21
20230906,143100,425629100,26700,26700,26700,26700,0
20230906,143000,425629100,26700,26700,26700,26700,0
20230906,142900,425629100,26700,26700,26700,26700,0
20230906,142800,425629100,26700,26700,26700,26700,0
20230906,142700,425629100,26700,26700,26700,26700,0
20230906,142600,425629100,26700,26700,26700,26700,0
20230906,142500,425629100,26700,26700,26700,26700,0
20230906,142400,425629100,26700,26700,26700,26700,15
20230906,142300,425228600,26700,26700,26700,26700,5
20230906,142200,425095100,26700,26700,26700,26700,1
20230906,142100,425068400,26700,26700,26700,26700,1
20230906,142000,425041700,26700,26700,26700,26700,2
20230906,141900,424988300,26700,26700,26700,26700,0
20230906,141800,424988300,26700,26700,26700,26700,0
20230906,141700,424988300,26700,26600,26700,26600,4
20230906,141600,424881800,26600,26600,26600,26600,1
20230906,141500,424855200,26600,26550,26600,26550,100
20230906,141400,422195650,26600,26600,26600,26600,0
20230906,141300,422195650,26600,26600,26600,26600,0
20230906,141200,422195650,26600,26600,26600,26600,0
20230906,141100,422195650,26600,26600,26600,26600,0
20230906,141000,422195650,26600,26600,26600,26600,0
20230906,140900,422195650,26600,26600,26600,26600,0
20230906,140800,422195650,26600,26600,26600,26600,1
20230906,140700,422169050,26600,26600,26600,26600,0
20230906,140600,422169050,26600,26600,26600,26600,1
20230906,140500,422142450,26600,26600,26600,26600,1
20230906,140400,422115850,26550,26550,26550,26550,5
20230906,140300,421983100,26550,26550,26550,26550,0
20230906,140200,421983100,26550,26550,26550,26550,13
20230906,140100,421637950,26600,26450,26600,26450,128
20230906,140000,418252200,26450,26450,26450,26450,76
20230906,135900,416242000,26650,26400,26650,26400,12
20230906,135800,415923650,26400,26400,26400,26400,2
20230906,135700,415870850,26400,26400,26400,26400,304
20230906,135600,407845250,26400,26500,26500,26400,65
20230906,135500,406127200,26500,26650,26650,26500,387
20230906,135400,395858450,26650,26900,26900,26650,529
20230906,135300,381639550,26900,27000,27000,26900,553
20230906,135200,366735450,27000,27100,27100,27000,469
20230906,135100,354026150,27100,26900,27100,26900,210
20230906,135000,348359750,26900,26500,26900,26500,1084
20230906,134900,319381950,26400,26300,26500,26200,1388
20230906,134800,282718550,26300,26000,26300,26000,406
20230906,134700,272071550,26200,26000,26250,26000,2415
20230906,134600,209161750,24800,24800,24800,24800,0
20230906,134500,209161750,24800,26300,26300,24800,1590
20230906,134400,168087550,26300,26300,26300,26300,2
20230906,134300,168034950,26300,26350,26350,26300,11
20230906,134200,167745150,26300,26300,26300,26300,2
20230906,134100,167692550,26300,26300,26350,26300,13
20230906,134000,167350150,26300,26300,26400,26300,3
20230906,133900,167271150,26300,26300,26300,26300,2
20230906,133800,167218550,26300,26300,26300,26300,2
20230906,133700,167165950,26300,26300,26300,26300,2
20230906,133600,167113350,26300,26300,26300,26300,2
20230906,133500,167060750,26350,26350,26350,26300,72
20230906,133400,165163600,26350,26350,26400,26350,7
20230906,133300,164978900,26350,26350,26350,26350,3
20230906,133200,164899850,26350,26350,26350,26350,2
20230906,133100,164847150,26350,26350,26350,26350,2
20230906,133000,164794450,26400,26350,26400,26350,6
20230906,132900,164636100,26350,26350,26350,26350,2
20230906,132800,164583400,26350,26350,26350,26350,2
20230906,132700,164530700,26350,26350,26400,26350,7
20230906,132600,164346000,26350,26350,26350,26350,2
20230906,132500,164293300,26350,26350,26350,26350,3
20230906,132400,164214250,26350,26300,26350,26300,2
20230906,132300,164161600,26350,26300,26350,26300,12
20230906,132200,163845500,26300,26300,26300,26300,2
20230906,132100,163792900,26300,26350,26350,26300,37
20230906,132000,162818600,26350,26350,26400,26350,32
20230906,131900,161973900,26350,26350,26350,26350,2
20230906,131800,161921200,26400,26350,26400,26350,11
20230906,131700,161630850,26350,26300,26350,26300,2
20230906,131600,161578200,26300,26300,26300,26300,3
20230906,131500,161499300,26300,26300,26300,26300,2
20230906,131400,161446700,26300,26300,26300,26300,4
20230906,131300,161341500,26300,26300,26350,26300,56
20230906,131200,159868200,26300,26300,26300,26300,2
20230906,131100,159815600,26300,26450,26450,26300,459
20230906,131000,147718600,26450,26450,26450,26450,2
20230906,130900,147665700,26450,26450,26450,26450,2
20230906,130800,147612800,26400,26400,26400,26400,3
20230906,130700,147533600,26550,26550,26550,26550,0
20230906,130600,147533600,26550,26550,26550,26550,0
20230906,130500,147533600,26550,26550,26550,26550,0
20230906,130400,147533600,26550,26550,26550,26550,0
20230906,130300,147533600,26550,26550,26550,26550,0
20230906,130200,147533600,26550,26400,26550,26400,85
20230906,130100,145287350,26450,26450,26450,26450,0
20230906,130000,145287350,26450,26450,26450,26450,0
20230906,125900,145287350,26450,26450,26450,26450,50
20230906,125800,143964850,26550,26550,26550,26550,0
20230906,125700,143964850,26550,26550,26550,26550,0
20230906,125600,143964850,26550,26500,26550,26450,190
20230906,125500,138939050,26500,26500,26500,26500,0
20230906,125400,138939050,26500,26500,26500,26500,0
20230906,125300,138939050,26500,26500,26500,26500,3
20230906,125200,138859550,26500,26500,26500,26500,3
20230906,125100,138780050,26550,26550,26550,26550,90
20230906,125000,136390550,26550,26550,26550,26550,0
20230906,124900,136390550,26550,26550,26550,26550,0
20230906,124800,136390550,26550,26550,26550,26550,0
20230906,124700,136390550,26550,26550,26550,26550,0
20230906,124600,136390550,26550,26550,26550,26550,1
20230906,124500,136364000,26450,26450,26450,26450,0
20230906,124400,136364000,26450,26450,26450,26450,5
20230906,124300,136231750,26450,26500,26500,26450,40
20230906,124200,135173250,26550,26550,26550,26550,1
20230906,124100,135146700,26550,26550,26550,26550,0
20230906,124000,135146700,26550,26550,26550,26550,0
20230906,123900,135146700,26550,26550,26550,26550,0
20230906,123800,135146700,26550,26550,26550,26550,2
20230906,123700,135093600,26550,26550,26550,26550,0
20230906,123600,135093600,26550,26550,26550,26550,0
20230906,123500,135093600,26550,26550,26550,26550,0
20230906,123400,135093600,26550,26550,26550,26550,0
20230906,123300,135093600,26550,26500,26550,26450,50
20230906,123200,133769400,26550,26550,26550,26550,0
20230906,123100,133769400,26550,26550,26550,26550,0
20230906,123000,133769400,26550,26550,26550,26550,0
20230906,122900,133769400,26550,26550,26550,26550,1
20230906,122800,133742850,26550,26550,26550,26550,0
20230906,122700,133742850,26550,26550,26550,26550,1
20230906,122600,133716300,26500,26500,26500,26500,0
20230906,122500,133716300,26500,26500,26500,26500,0
20230906,122400,133716300,26500,26500,26500,26500,10
20230906,122300,133451300,26500,26500,26500,26500,15
20230906,122200,133053800,26500,26550,26550,26500,211
20230906,122100,127461800,26600,26600,26600,26600,3
20230906,122000,127382000,26550,26550,26550,26550,94
20230906,121900,124886300,26650,26650,26650,26650,0
20230906,121800,124886300,26650,26650,26650,26650,0
20230906,121700,124886300,26650,26650,26650,26650,0
20230906,121600,124886300,26650,26650,26650,26650,0
20230906,121500,124886300,26650,26650,26650,26650,0
20230906,121400,124886300,26650,26650,26650,26650,0
20230906,121300,124886300,26650,26650,26650,26650,0
20230906,121200,124886300,26650,26650,26650,26650,0
20230906,121100,124886300,26650,26650,26650,26650,0
20230906,121000,124886300,26650,26650,26650,26650,0
20230906,120900,124886300,26650,26650,26650,26650,0
20230906,120800,124886300,26650,26650,26650,26650,0
20230906,120700,124886300,26650,26650,26650,26650,0
20230906,120600,124886300,26650,26650,26650,26650,0
20230906,120500,124886300,26650,26650,26650,26650,0
20230906,120400,124886300,26650,26650,26650,26650,0
20230906,120300,124886300,26650,26650,26650,26650,0
20230906,120200,124886300,26650,26650,26650,26650,0
20230906,120100,124886300,26650,26650,26650,26650,0
20230906,120000,124886300,26650,26650,26650,26650,0
20230906,115900,124886300,26650,26650,26650,26650,0
20230906,115800,124886300,26650,26650,26650,26650,0
20230906,115700,124886300,26650,26650,26650,26650,0
20230906,115600,124886300,26650,26650,26650,26650,0
20230906,115500,124886300,26650,26650,26650,26650,0
20230906,115400,124886300,26650,26650,26650,26650,0
20230906,115300,124886300,26650,26650,26650,26650,0
20230906,115200,124886300,26650,26650,26650,26650,0
20230906,115100,124886300,26650,26650,26650,26650,0
20230906,115000,124886300,26650,26650,26650,26650,0
20230906,114900,124886300,26650,26650,26650,26650,0
20230906,114800,124886300,26650,26650,26650,26650,20
20230906,114700,124353300,26650,26650,26650,26650,0
20230906,114600,124353300,26650,26650,26650,26650,0
20230906,114500,124353300,26650,26550,26650,26550,64
20230906,114400,122652950,26650,26650,26650,26650,1
20230906,114300,122626300,26500,26650,26650,26500,35
20230906,114200,121698050,26650,26650,26650,26650,1
20230906,114100,121671400,26550,26550,26550,26550,72
20230906,114000,119759800,26500,26700,26700,26500,2137
20230906,113900,62966550,26700,26700,26700,26700,1
20230906,113800,62939850,26650,26650,26650,26650,0
20230906,113700,62939850,26650,26650,26650,26650,0
20230906,113600,62939850,26650,26650,26650,26650,48
20230906,113500,61660650,26700,26700,26700,26700,0
20230906,113400,61660650,26700,26700,26700,26700,0
20230906,113300,61660650,26700,26700,26700,26700,2
20230906,113200,61607250,26700,26700,26700,26700,0
20230906,113100,61607250,26700,26700,26700,26700,0
20230906,113000,61607250,26700,26700,26700,26700,0
20230906,112900,61607250,26700,26700,26700,26700,0
20230906,112800,61607250,26700,26700,26700,26700,10
20230906,112700,61340250,26750,26750,26750,26750,3
20230906,112600,61260000,26750,26750,26750,26750,0
20230906,112500,61260000,26750,26750,26750,26750,0
20230906,112400,61260000,26750,26750,26750,26750,0
20230906,112300,61260000,26750,26750,26750,26750,0
20230906,112200,61260000,26750,26750,26750,26750,0
20230906,112100,61260000,26750,26750,26750,26750,0
20230906,112000,61260000,26750,26750,26750,26750,0
20230906,111900,61260000,26750,26750,26750,26750,0
20230906,111800,61260000,26750,26750,26750,26750,0
20230906,111700,61260000,26750,26750,26750,26750,0
20230906,111600,61260000,26750,26750,26750,26750,0
20230906,111500,61260000,26750,26750,26750,26750,0
20230906,111400,61260000,26750,26750,26750,26750,0
20230906,111300,61260000,26750,26750,26750,26750,0
20230906,111200,61260000,26750,26750,26750,26750,0
20230906,111100,61260000,26750,26750,26750,26750,0
20230906,111000,61260000,26750,26750,26750,26750,0
20230906,110900,61260000,26750,26750,26750,26750,0
20230906,110800,61260000,26750,26750,26750,26750,0
20230906,110700,61260000,26750,26750,26750,26750,0
20230906,110600,61260000,26750,26750,26750,26750,0
20230906,110500,61260000,26750,26750,26750,26750,0
20230906,110400,61260000,26750,26750,26750,26750,0
20230906,110300,61260000,26750,26750,26750,26750,0
20230906,110200,61260000,26750,26750,26750,26750,0
20230906,110100,61260000,26750,26750,26750,26750,1
20230906,110000,61233250,26750,26750,26750,26750,1
20230906,105900,61206500,26650,26650,26650,26650,1
20230906,105800,61179850,26750,26750,26750,26750,0
20230906,105700,61179850,26750,26750,26750,26750,0
20230906,105600,61179850,26750,26750,26750,26750,0
20230906,105500,61179850,26750,26750,26750,26750,0
20230906,105400,61179850,26750,26650,26750,26650,2
20230906,105300,61126450,26800,26800,26800,26800,1
20230906,105200,61099650,26650,26800,26800,26650,12
20230906,105100,60778200,26800,26800,26800,26800,0
20230906,105000,60778200,26800,26650,26800,26650,13
20230906,104900,60431600,26800,26800,26800,26800,0
20230906,104800,60431600,26800,26800,26800,26800,0
20230906,104700,60431600,26800,26800,26800,26800,0
20230906,104600,60431600,26800,26800,26800,26800,4
20230906,104500,60324400,26850,26850,26850,26850,0
20230906,104400,60324400,26850,26850,26850,26850,0
20230906,104300,60324400,26850,26850,26850,26850,0
20230906,104200,60324400,26850,26850,26850,26850,0
20230906,104100,60324400,26850,26850,26850,26850,0
20230906,104000,60324400,26850,26850,26850,26850,0
20230906,103900,60324400,26850,26850,26850,26850,0
20230906,103800,60324400,26850,26850,26850,26850,0
20230906,103700,60324400,26850,26850,26850,26850,0
20230906,103600,60324400,26850,26850,26850,26850,0
20230906,103500,60324400,26850,26850,26850,26850,0
20230906,103400,60324400,26850,26850,26850,26850,0
20230906,103300,60324400,26850,26700,26850,26700,118
20230906,103200,57173650,26700,26650,26700,26600,51
20230906,103100,55815500,26600,26600,26600,26600,0
20230906,103000,55815500,26600,26600,26600,26600,0
20230906,102900,55815500,26600,26600,26600,26600,0
20230906,102800,55815500,26600,26600,26600,26600,0
20230906,102700,55815500,26600,26600,26600,26600,0
20230906,102600,55815500,26600,26600,26600,26600,0
20230906,102500,55815500,26600,26600,26600,26600,0
20230906,102400,55815500,26600,26600,26600,26600,0
20230906,102300,55815500,26600,26600,26600,26600,10
20230906,102200,55549500,26600,26600,26600,26600,222
20230906,102100,49644300,26700,26700,26700,26700,0
20230906,102000,49644300,26700,26700,26700,26700,1
20230906,101900,49617600,26600,26600,26600,26600,112
20230906,101800,46638400,26600,26600,26600,26600,0
20230906,101700,46638400,26600,26600,26600,26600,0
20230906,101600,46638400,26600,26600,26600,26600,8
20230906,101500,46425600,26650,26650,26650,26650,0
20230906,101400,46425600,26650,26650,26650,26650,0
20230906,101300,46425600,26650,26650,26650,26650,0
20230906,101200,46425600,26650,26650,26650,26650,0
20230906,101100,46425600,26650,26650,26650,26650,0
20230906,101000,46425600,26650,26650,26650,26650,0
20230906,100900,46425600,26650,26650,26650,26650,13
20230906,100800,46079150,26650,26650,26650,26650,0
20230906,100700,46079150,26650,26650,26650,26650,0
20230906,100600,46079150,26650,26650,26650,26650,3
20230906,100500,45999200,26650,26650,26650,26650,105
20230906,100400,43200950,26650,26650,26650,26650,2
20230906,100300,43147650,26700,26700,26700,26700,1
20230906,100200,43120950,26700,26700,26700,26700,0
20230906,100100,43120950,26700,26700,26700,26700,20
20230906,100000,42586950,26700,26700,26700,26700,0
20230906,095900,42586950,26700,26700,26750,26700,90
20230906,095800,40181450,26600,26600,26600,26600,0
20230906,095700,40181450,26600,26700,26700,26600,120
20230906,095600,36986650,26700,26700,26700,26700,0
20230906,095500,36986650,26700,26700,26700,26700,0
20230906,095400,36986650,26700,26700,26700,26700,57
20230906,095300,35464750,26700,26700,26700,26700,3
20230906,095200,35384650,26750,26750,26750,26750,0
20230906,095100,35384650,26750,26750,26750,26750,0
20230906,095000,35384650,26750,26750,26750,26750,25
20230906,094900,34715900,26750,26750,26750,26750,0
20230906,094800,34715900,26750,26750,26750,26750,0
20230906,094700,34715900,26750,26750,26750,26750,0
20230906,094600,34715900,26750,26750,26750,26750,15
20230906,094500,34314650,26750,26750,26750,26750,0
20230906,094400,34314650,26750,26750,26750,26750,1
20230906,094300,34287900,26850,26850,26850,26850,0
20230906,094200,34287900,26850,26850,26850,26850,0
20230906,094100,34287900,26850,26850,26850,26850,0
20230906,094000,34287900,26850,26850,26850,26850,0
20230906,093900,34287900,26850,26850,26850,26850,0
20230906,093800,34287900,26850,26850,26850,26850,0
20230906,093700,34287900,26850,26850,26850,26850,1
20230906,093600,34261050,26900,26900,26900,26900,0
20230906,093500,34261050,26900,26900,26900,26900,0
20230906,093400,34261050,26900,26900,26900,26900,0
20230906,093300,34261050,26900,26800,26900,26800,73
20230906,093200,32304550,26900,26900,26900,26900,1
20230906,093100,32277650,26800,26800,26800,26800,0
20230906,093000,32277650,26800,26800,26800,26800,1
20230906,092900,32250850,26800,26800,26800,26800,0
20230906,092800,32250850,26800,26800,26800,26800,200
20230906,092700,26890850,26950,26950,26950,26950,0
20230906,092600,26890850,26950,26950,26950,26950,0
20230906,092500,26890850,26950,26950,26950,26950,0
20230906,092400,26890850,26950,26950,26950,26950,0
20230906,092300,26890850,26950,26950,26950,26950,0
20230906,092200,26890850,26950,26950,26950,26950,5
20230906,092100,26756100,26950,26950,26950,26950,0
20230906,092000,26756100,26950,26950,26950,26950,1
20230906,091900,26729150,26950,26900,26950,26900,18
20230906,091800,26244900,26850,26850,26850,26850,0
20230906,091700,26244900,26850,26850,26850,26850,0
20230906,091600,26244900,26850,26850,26850,26850,0
20230906,091500,26244900,26850,26850,26850,26850,0
20230906,091400,26244900,26850,26850,26850,26850,0
20230906,091300,26244900,26850,26850,26850,26850,0
20230906,091200,26244900,26850,26850,26850,26850,0
20230906,091100,26244900,26850,26850,26850,26850,49
20230906,091000,24929250,26850,26800,26850,26800,4
20230906,090900,24822000,26750,26750,26750,26750,0
20230906,090800,24822000,26750,26750,26750,26750,3
20230906,090700,24741750,26650,26700,26700,26650,61
20230906,090600,23113900,26600,26600,26600,26600,0
20230906,090500,23113900,26600,26600,26600,26600,0
20230906,090400,23113900,26600,26600,26600,26600,10
20230906,090300,22847900,26550,26600,26600,26550,193
20230906,090200,17718250,26550,26600,26600,26550,529
20230906,090100,3664700,26550,26600,26600,26550,51
20230906,090000,2310400,26550,26950,26950,26550,86