stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,205000,237969350,25900,25900,25900,25900,45
20230911,204900,237969350,25900,25900,25900,25900,0
20230911,204800,237969350,25900,25900,25900,25900,0
20230911,204700,237969350,25900,25900,25900,25900,0
20230911,204600,237969350,25900,25900,25900,25900,0
20230911,204500,237969350,25900,25900,25900,25900,0
20230911,204400,237969350,25900,25900,25900,25900,0
20230911,204300,237969350,25900,25900,25900,25900,0
20230911,204200,237969350,25900,25900,25900,25900,0
20230911,204100,237969350,25900,25900,25900,25900,0
20230911,204000,237969350,25900,25900,25900,25900,0
20230911,203900,237969350,25900,25900,25900,25900,0
20230911,203800,237969350,25900,25900,25900,25900,0
20230911,203700,237969350,25900,25900,25900,25900,0
20230911,203600,237969350,25900,25900,25900,25900,0
20230911,203500,237969350,25900,25900,25900,25900,0
20230911,203400,237969350,25900,25900,25900,25900,0
20230911,203300,237969350,25900,25900,25900,25900,0
20230911,203200,237969350,25900,25900,25900,25900,0
20230911,203100,237969350,25900,25900,25900,25900,0
20230911,203000,237969350,25900,25900,25900,25900,0
20230911,202900,237969350,25900,25900,25900,25900,0
20230911,202800,237969350,25900,25900,25900,25900,0
20230911,202700,237969350,25900,25900,25900,25900,0
20230911,202600,237969350,25900,25900,25900,25900,0
20230911,202500,237969350,25900,25900,25900,25900,0
20230911,202400,237969350,25900,25900,25900,25900,0
20230911,202300,237969350,25900,25900,25900,25900,0
20230911,202200,237969350,25900,25900,25900,25900,0
20230911,202100,237969350,25900,25900,25900,25900,0
20230911,202000,237969350,25900,25900,25900,25900,45
20230911,201900,237969350,25900,25900,25900,25900,0
20230911,201800,237969350,25900,25900,25900,25900,0
20230911,201700,237969350,25900,25900,25900,25900,0
20230911,201600,237969350,25900,25900,25900,25900,0
20230911,201500,237969350,25900,25900,25900,25900,0
20230911,201400,237969350,25900,25900,25900,25900,0
20230911,201300,237969350,25900,25900,25900,25900,0
20230911,201200,237969350,25900,25900,25900,25900,0
20230911,201100,237969350,25900,25900,25900,25900,0
20230911,201000,237969350,25900,25900,25900,25900,0
20230911,200900,237969350,25900,25900,25900,25900,0
20230911,200800,237969350,25900,25900,25900,25900,0
20230911,200700,237969350,25900,25900,25900,25900,0
20230911,200600,237969350,25900,25900,25900,25900,0
20230911,200500,237969350,25900,25900,25900,25900,0
20230911,200400,237969350,25900,25900,25900,25900,0
20230911,200300,237969350,25900,25900,25900,25900,0
20230911,200200,237969350,25900,25900,25900,25900,0
20230911,200100,237969350,25900,25900,25900,25900,0
20230911,200000,237969350,25900,25900,25900,25900,0
20230911,195900,237969350,25900,25900,25900,25900,0
20230911,195800,237969350,25900,25900,25900,25900,0
20230911,195700,237969350,25900,25900,25900,25900,0
20230911,195600,237969350,25900,25900,25900,25900,0
20230911,195500,237969350,25900,25900,25900,25900,0
20230911,195400,237969350,25900,25900,25900,25900,0
20230911,195300,237969350,25900,25900,25900,25900,0
20230911,195200,237969350,25900,25900,25900,25900,0
20230911,195100,237969350,25900,25900,25900,25900,0
20230911,195000,237969350,25900,25900,25900,25900,45
20230911,194900,237969350,25900,25900,25900,25900,0
20230911,194800,237969350,25900,25900,25900,25900,0
20230911,194700,237969350,25900,25900,25900,25900,0
20230911,194600,237969350,25900,25900,25900,25900,0
20230911,194500,237969350,25900,25900,25900,25900,0
20230911,194400,237969350,25900,25900,25900,25900,0
20230911,194300,237969350,25900,25900,25900,25900,0
20230911,194200,237969350,25900,25900,25900,25900,0
20230911,194100,237969350,25900,25900,25900,25900,0
20230911,194000,237969350,25900,25900,25900,25900,0
20230911,193900,237969350,25900,25900,25900,25900,0
20230911,193800,237969350,25900,25900,25900,25900,0
20230911,193700,237969350,25900,25900,25900,25900,0
20230911,193600,237969350,25900,25900,25900,25900,0
20230911,193500,237969350,25900,25900,25900,25900,0
20230911,193400,237969350,25900,25900,25900,25900,0
20230911,193300,237969350,25900,25900,25900,25900,0
20230911,193200,237969350,25900,25900,25900,25900,0
20230911,193100,237969350,25900,25900,25900,25900,0
20230911,193000,237969350,25900,25900,25900,25900,0
20230911,192900,237969350,25900,25900,25900,25900,0
20230911,192800,237969350,25900,25900,25900,25900,0
20230911,192700,237969350,25900,25900,25900,25900,0
20230911,192600,237969350,25900,25900,25900,25900,0
20230911,192500,237969350,25900,25900,25900,25900,0
20230911,192400,237969350,25900,25900,25900,25900,0
20230911,192300,237969350,25900,25900,25900,25900,0
20230911,192200,237969350,25900,25900,25900,25900,0
20230911,192100,237969350,25900,25900,25900,25900,0
20230911,192000,237969350,25900,25900,25900,25900,45
20230911,191900,237969350,25900,25900,25900,25900,0
20230911,191800,237969350,25900,25900,25900,25900,0
20230911,191700,237969350,25900,25900,25900,25900,0
20230911,191600,237969350,25900,25900,25900,25900,0
20230911,191500,237969350,25900,25900,25900,25900,0
20230911,191400,237969350,25900,25900,25900,25900,0
20230911,191300,237969350,25900,25900,25900,25900,0
20230911,191200,237969350,25900,25900,25900,25900,0
20230911,191100,237969350,25900,25900,25900,25900,0
20230911,191000,237969350,25900,25900,25900,25900,0
20230911,190900,237969350,25900,25900,25900,25900,0
20230911,190800,237969350,25900,25900,25900,25900,0
20230911,190700,237969350,25900,25900,25900,25900,0
20230911,190600,237969350,25900,25900,25900,25900,0
20230911,190500,237969350,25900,25900,25900,25900,0
20230911,190400,237969350,25900,25900,25900,25900,0
20230911,190300,237969350,25900,25900,25900,25900,0
20230911,190200,237969350,25900,25900,25900,25900,0
20230911,190100,237969350,25900,25900,25900,25900,0
20230911,190000,237969350,25900,25900,25900,25900,0
20230911,185900,237969350,25900,25900,25900,25900,0
20230911,185800,237969350,25900,25900,25900,25900,0
20230911,185700,237969350,25900,25900,25900,25900,0
20230911,185600,237969350,25900,25900,25900,25900,0
20230911,185500,237969350,25900,25900,25900,25900,0
20230911,185400,237969350,25900,25900,25900,25900,0
20230911,185300,237969350,25900,25900,25900,25900,0
20230911,185200,237969350,25900,25900,25900,25900,0
20230911,185100,237969350,25900,25900,25900,25900,0
20230911,185000,237969350,25900,25900,25900,25900,45
20230911,184900,237969350,25900,25900,25900,25900,0
20230911,184800,237969350,25900,25900,25900,25900,0
20230911,184700,237969350,25900,25900,25900,25900,0
20230911,184600,237969350,25900,25900,25900,25900,0
20230911,184500,237969350,25900,25900,25900,25900,0
20230911,184400,237969350,25900,25900,25900,25900,0
20230911,184300,237969350,25900,25900,25900,25900,0
20230911,184200,237969350,25900,25900,25900,25900,0
20230911,184100,237969350,25900,25900,25900,25900,0
20230911,184000,237969350,25900,25900,25900,25900,0
20230911,183900,237969350,25900,25900,25900,25900,0
20230911,183800,237969350,25900,25900,25900,25900,0
20230911,183700,237969350,25900,25900,25900,25900,0
20230911,183600,237969350,25900,25900,25900,25900,0
20230911,183500,237969350,25900,25900,25900,25900,0
20230911,183400,237969350,25900,25900,25900,25900,0
20230911,183300,237969350,25900,25900,25900,25900,0
20230911,183200,237969350,25900,25900,25900,25900,0
20230911,183100,237969350,25900,25900,25900,25900,0
20230911,183000,237969350,25900,25900,25900,25900,0
20230911,182900,237969350,25900,25900,25900,25900,0
20230911,182800,237969350,25900,25900,25900,25900,0
20230911,182700,237969350,25900,25900,25900,25900,0
20230911,182600,237969350,25900,25900,25900,25900,0
20230911,182500,237969350,25900,25900,25900,25900,0
20230911,182400,237969350,25900,25900,25900,25900,0
20230911,182300,237969350,25900,25900,25900,25900,0
20230911,182200,237969350,25900,25900,25900,25900,0
20230911,182100,237969350,25900,25900,25900,25900,0
20230911,182000,237969350,25900,25900,25900,25900,45
20230911,181900,237969350,25900,25900,25900,25900,0
20230911,181800,237969350,25900,25900,25900,25900,0
20230911,181700,237969350,25900,25900,25900,25900,0
20230911,181600,237969350,25900,25900,25900,25900,0
20230911,181500,237969350,25900,25900,25900,25900,0
20230911,181400,237969350,25900,25900,25900,25900,0
20230911,181300,237969350,25900,25900,25900,25900,0
20230911,181200,237969350,25900,25900,25900,25900,0
20230911,181100,237969350,25900,25900,25900,25900,0
20230911,181000,237969350,25900,25900,25900,25900,0
20230911,180900,237969350,25900,25900,25900,25900,0
20230911,180800,237969350,25900,25900,25900,25900,0
20230911,180700,237969350,25900,25900,25900,25900,0
20230911,180600,237969350,25900,25900,25900,25900,0
20230911,180500,237969350,25900,25900,25900,25900,0
20230911,180400,237969350,25900,25900,25900,25900,0
20230911,180300,237969350,25900,25900,25900,25900,0
20230911,180200,237969350,25900,25900,25900,25900,0
20230911,180100,237969350,25900,25900,25900,25900,0
20230911,180000,237969350,25900,25900,25900,25900,0
20230911,175900,237969350,25900,25900,25900,25900,0
20230911,175800,237969350,25900,25900,25900,25900,0
20230911,175700,237969350,25900,25900,25900,25900,0
20230911,175600,237969350,25900,25900,25900,25900,0
20230911,175500,237969350,25900,25900,25900,25900,0
20230911,175400,237969350,25900,25900,25900,25900,0
20230911,175300,237969350,25900,25900,25900,25900,0
20230911,175200,237969350,25900,25900,25900,25900,0
20230911,175100,237969350,25900,25900,25900,25900,0
20230911,175000,237969350,25900,25900,25900,25900,45
20230911,174900,237969350,25900,25900,25900,25900,0
20230911,174800,237969350,25900,25900,25900,25900,0
20230911,174700,237969350,25900,25900,25900,25900,0
20230911,174600,237969350,25900,25900,25900,25900,0
20230911,174500,237969350,25900,25900,25900,25900,0
20230911,174400,237969350,25900,25900,25900,25900,0
20230911,174300,237969350,25900,25900,25900,25900,0
20230911,174200,237969350,25900,25900,25900,25900,0
20230911,174100,237969350,25900,25900,25900,25900,0
20230911,174000,237969350,25900,25900,25900,25900,0
20230911,173900,237969350,25900,25900,25900,25900,0
20230911,173800,237969350,25900,25900,25900,25900,0
20230911,173700,237969350,25900,25900,25900,25900,0
20230911,173600,237969350,25900,25900,25900,25900,0
20230911,173500,237969350,25900,25900,25900,25900,0
20230911,173400,237969350,25900,25900,25900,25900,0
20230911,173300,237969350,25900,25900,25900,25900,0
20230911,173200,237969350,25900,25900,25900,25900,0
20230911,173100,237969350,25900,25900,25900,25900,0
20230911,173000,237969350,25900,25900,25900,25900,0
20230911,172900,237969350,25900,25900,25900,25900,0
20230911,172800,237969350,25900,25900,25900,25900,0
20230911,172700,237969350,25900,25900,25900,25900,0
20230911,172600,237969350,25900,25900,25900,25900,0
20230911,172500,237969350,25900,25900,25900,25900,0
20230911,172400,237969350,25900,25900,25900,25900,0
20230911,172300,237969350,25900,25900,25900,25900,0
20230911,172200,237969350,25900,25900,25900,25900,0
20230911,172100,237969350,25900,25900,25900,25900,0
20230911,172000,237969350,25900,25900,25900,25900,45
20230911,171900,237969350,25900,25900,25900,25900,0
20230911,171800,237969350,25900,25900,25900,25900,0
20230911,171700,237969350,25900,25900,25900,25900,0
20230911,171600,237969350,25900,25900,25900,25900,0
20230911,171500,237969350,25900,25900,25900,25900,0
20230911,171400,237969350,25900,25900,25900,25900,0
20230911,171300,237969350,25900,25900,25900,25900,0
20230911,171200,237969350,25900,25900,25900,25900,0
20230911,171100,237969350,25900,25900,25900,25900,0
20230911,171000,237969350,25900,25900,25900,25900,0
20230911,170900,237969350,25900,25900,25900,25900,0
20230911,170800,237969350,25900,25900,25900,25900,0
20230911,170700,237969350,25900,25900,25900,25900,0
20230911,170600,237969350,25900,25900,25900,25900,0
20230911,170500,237969350,25900,25900,25900,25900,0
20230911,170400,237969350,25900,25900,25900,25900,0
20230911,170300,237969350,25900,25900,25900,25900,0
20230911,170200,237969350,25900,25900,25900,25900,0
20230911,170100,237969350,25900,25900,25900,25900,0
20230911,170000,237969350,25900,25900,25900,25900,0
20230911,165900,237969350,25900,25900,25900,25900,0
20230911,165800,237969350,25900,25900,25900,25900,0
20230911,165700,237969350,25900,25900,25900,25900,0
20230911,165600,237969350,25900,25900,25900,25900,0
20230911,165500,237969350,25900,25900,25900,25900,0
20230911,165400,237969350,25900,25900,25900,25900,0
20230911,165300,237969350,25900,25900,25900,25900,0
20230911,165200,237969350,25900,25900,25900,25900,0
20230911,165100,237969350,25900,25900,25900,25900,0
20230911,165000,237969350,25900,25900,25900,25900,45
20230911,164900,237969350,25900,25900,25900,25900,0
20230911,164800,237969350,25900,25900,25900,25900,0
20230911,164700,237969350,25900,25900,25900,25900,0
20230911,164600,237969350,25900,25900,25900,25900,0
20230911,164500,237969350,25900,25900,25900,25900,0
20230911,164400,237969350,25900,25900,25900,25900,0
20230911,164300,237969350,25900,25900,25900,25900,0
20230911,164200,237969350,25900,25900,25900,25900,0
20230911,164100,237969350,25900,25900,25900,25900,0
20230911,164000,237969350,25900,25900,25900,25900,0
20230911,163900,237969350,25900,25900,25900,25900,0
20230911,163800,237969350,25900,25900,25900,25900,0
20230911,163700,237969350,25900,25900,25900,25900,0
20230911,163600,237969350,25900,25900,25900,25900,0
20230911,163500,237969350,25900,25900,25900,25900,0
20230911,163400,237969350,25900,25900,25900,25900,0
20230911,163300,237969350,25900,25900,25900,25900,0
20230911,163200,237969350,25900,25900,25900,25900,0
20230911,163100,237969350,25900,25900,25900,25900,0
20230911,163000,237969350,25900,25900,25900,25900,0
20230911,162900,237969350,25900,25900,25900,25900,0
20230911,162800,237969350,25900,25900,25900,25900,0
20230911,162700,237969350,25900,25900,25900,25900,0
20230911,162600,237969350,25900,25900,25900,25900,0
20230911,162500,237969350,25900,25900,25900,25900,0
20230911,162400,237969350,25900,25900,25900,25900,0
20230911,162300,237969350,25900,25900,25900,25900,0
20230911,162200,237969350,25900,25900,25900,25900,0
20230911,162100,237969350,25900,25900,25900,25900,0
20230911,162000,237969350,25900,25900,25900,25900,45
20230911,161900,237969350,25900,25900,25900,25900,0
20230911,161800,237969350,25900,25900,25900,25900,0
20230911,161700,237969350,25900,25900,25900,25900,0
20230911,161600,237969350,25900,25900,25900,25900,0
20230911,161500,237969350,25900,25900,25900,25900,0
20230911,161400,237969350,25900,25900,25900,25900,0
20230911,161300,237969350,25900,25900,25900,25900,0
20230911,161200,237969350,25900,25900,25900,25900,0
20230911,161100,237969350,25900,25900,25900,25900,0
20230911,161000,237969350,25900,25900,25900,25900,0
20230911,160900,237969350,25900,25900,25900,25900,0
20230911,160800,237969350,25900,25900,25900,25900,0
20230911,160700,237969350,25900,25900,25900,25900,0
20230911,160600,237969350,25900,25900,25900,25900,0
20230911,160500,237969350,25900,25900,25900,25900,0
20230911,160400,237969350,25900,25900,25900,25900,0
20230911,160300,237969350,25900,25900,25900,25900,0
20230911,160200,237969350,25900,25900,25900,25900,0
20230911,160100,237969350,25900,25900,25900,25900,0
20230911,160000,237969350,25900,25900,25900,25900,0
20230911,155900,237969350,25900,25900,25900,25900,0
20230911,155800,237969350,25900,25900,25900,25900,0
20230911,155700,237969350,25900,25900,25900,25900,0
20230911,155600,237969350,25900,25900,25900,25900,0
20230911,155500,237969350,25900,25900,25900,25900,0
20230911,155400,237969350,25900,25900,25900,25900,0
20230911,155300,237969350,25900,25900,25900,25900,0
20230911,155200,237969350,25900,25900,25900,25900,0
20230911,155100,237969350,25900,25900,25900,25900,0
20230911,155000,237969350,25900,25900,25900,25900,45
20230911,154900,237969350,25900,25900,25900,25900,0
20230911,154800,237969350,25900,25900,25900,25900,0
20230911,154700,237969350,25900,25900,25900,25900,0
20230911,154600,237969350,25900,25900,25900,25900,0
20230911,154500,237969350,25900,25900,25900,25900,0
20230911,154400,237969350,25900,25900,25900,25900,0
20230911,154300,237969350,25900,25900,25900,25900,0
20230911,154200,237969350,25900,25900,25900,25900,0
20230911,154100,237969350,25900,25900,25900,25900,0
20230911,154000,237969350,25900,25900,25900,25900,0
20230911,153900,237969350,25900,25900,25900,25900,0
20230911,153800,237969350,25900,25900,25900,25900,0
20230911,153700,237969350,25900,25900,25900,25900,0
20230911,153600,237969350,25900,25900,25900,25900,0
20230911,153500,237969350,25900,25900,25900,25900,0
20230911,153400,237969350,25900,25900,25900,25900,0
20230911,153300,237969350,25900,25900,25900,25900,0
20230911,153200,237969350,25900,25900,25900,25900,0
20230911,153100,237969350,25900,25900,25900,25900,0
20230911,153000,237969350,25900,25900,25900,25900,45
20230911,152900,236803850,26050,26050,26050,26050,0
20230911,152800,236803850,26050,26050,26050,26050,0
20230911,152700,236803850,26050,26050,26050,26050,0
20230911,152600,236803850,26050,26050,26050,26050,0
20230911,152500,236803850,26050,26050,26050,26050,0
20230911,152400,236803850,26050,26050,26050,26050,0
20230911,152300,236803850,26050,26050,26050,26050,0
20230911,152200,236803850,26050,26050,26050,26050,0
20230911,152100,236803850,26050,26050,26050,26050,0
20230911,152000,236803850,26050,26050,26050,26050,0
20230911,151900,236803850,26050,26050,26050,26050,114
20230911,151800,233834150,26050,26000,26050,26000,2
20230911,151700,233782100,25900,25900,25900,25900,0
20230911,151600,233782100,25900,25900,25900,25900,0
20230911,151500,233782100,25900,25900,25900,25900,0
20230911,151400,233782100,25900,25900,25900,25900,0
20230911,151300,233782100,25900,25900,25900,25900,7
20230911,151200,233600800,25800,25800,25800,25800,0
20230911,151100,233600800,25800,25800,25800,25800,0
20230911,151000,233600800,25800,25800,25800,25800,1
20230911,150900,233575000,25900,25900,25900,25900,0
20230911,150800,233575000,25900,25900,25900,25900,0
20230911,150700,233575000,25900,25900,25900,25900,96
20230911,150600,231088600,25900,25900,25900,25900,0
20230911,150500,231088600,25900,25900,25900,25850,59
20230911,150400,229560600,25800,25800,25800,25800,0
20230911,150300,229560600,25800,25800,25800,25800,0
20230911,150200,229560600,25800,25800,25800,25800,0
20230911,150100,229560600,25800,25800,25800,25800,0
20230911,150000,229560600,25800,25800,25800,25800,0
20230911,145900,229560600,25800,25800,25800,25800,13
20230911,145800,229225200,25800,25800,25800,25800,1
20230911,145700,229199400,25900,25750,25900,25750,56
20230911,145600,227749150,25750,25750,25750,25750,3
20230911,145500,227671900,25750,25750,25750,25750,3
20230911,145400,227594650,25750,25750,25750,25750,4
20230911,145300,227491650,25750,25750,25750,25750,2
20230911,145200,227440150,25750,25750,25750,25750,5
20230911,145100,227311400,25750,25750,25750,25750,2
20230911,145000,227259900,25750,25750,25750,25750,12
20230911,144900,226950900,25750,25750,25750,25750,3
20230911,144800,226873650,25750,25750,25750,25750,3
20230911,144700,226796400,25900,25750,25900,25750,13
20230911,144600,226460400,25750,25750,25750,25750,2
20230911,144500,226408900,25750,25750,25750,25750,4
20230911,144400,226305900,25750,25750,25750,25750,2
20230911,144300,226254400,25750,25750,25750,25750,1
20230911,144200,226228650,25750,25750,25750,25750,3
20230911,144100,226151400,25750,25750,25750,25750,4
20230911,144000,226048400,25750,25750,25750,25750,5
20230911,143900,225919650,25700,25700,25700,25700,19
20230911,143800,225431350,25700,25750,25750,25700,4
20230911,143700,225328500,25750,25700,25750,25700,5
20230911,143600,225199800,25750,25750,25750,25750,160
20230911,143500,221079800,25750,25750,25750,25750,1
20230911,143400,221054050,25750,25750,25750,25750,3
20230911,143300,220976800,25750,25750,25750,25750,3
20230911,143200,220899550,25750,25750,25750,25750,4
20230911,143100,220796550,25750,25750,25750,25750,3
20230911,143000,220719300,25750,25750,25750,25750,3
20230911,142900,220642050,25750,25800,25800,25750,203
20230911,142800,215414400,25850,25850,25850,25850,0
20230911,142700,215414400,25850,25800,25850,25800,66
20230911,142600,213708450,25750,25750,25750,25750,4
20230911,142500,213605450,25750,25750,25750,25750,1
20230911,142400,213579700,25750,25750,25750,25750,4
20230911,142300,213476700,25750,25750,25750,25750,3
20230911,142200,213399450,25750,25750,25750,25750,3
20230911,142100,213322200,25750,25750,25750,25750,3
20230911,142000,213244950,25750,25750,25750,25750,3
20230911,141900,213167700,25750,25750,25750,25750,4
20230911,141800,213064700,25750,25750,25750,25750,3
20230911,141700,212987450,25750,25750,25750,25750,104
20230911,141600,210309450,25750,25750,25750,25750,1
20230911,141500,210283700,25850,25750,25850,25750,18
20230911,141400,209818800,25750,25750,25750,25750,2
20230911,141300,209767300,25750,25750,25750,25750,3
20230911,141200,209690050,25700,25700,25700,25700,2
20230911,141100,209638650,25700,25700,25700,25700,2
20230911,141000,209587250,25700,25700,25700,25700,201
20230911,140900,204421550,25700,25700,25700,25700,4
20230911,140800,204318750,25700,25700,25700,25700,3
20230911,140700,204241650,25750,25750,25750,25750,334
20230911,140600,195641150,25750,25750,25750,25750,4
20230911,140500,195538150,25750,25750,25750,25750,2
20230911,140400,195486650,25750,25750,25750,25750,2
20230911,140300,195435150,25750,25750,25750,25750,3
20230911,140200,195357900,25750,25750,25750,25750,3
20230911,140100,195280650,25750,25750,25750,25750,3
20230911,140000,195203400,25750,25750,25750,25750,4
20230911,135900,195100400,25750,25750,25750,25750,3
20230911,135800,195023150,25750,25750,25800,25750,5
20230911,135700,194894350,25750,25750,25750,25750,4
20230911,135600,194791350,25750,25750,25750,25750,1
20230911,135500,194765600,25750,25800,25800,25750,3
20230911,135400,194688250,25750,25750,25750,25750,3
20230911,135300,194611000,25800,25800,25800,25800,0
20230911,135200,194611000,25800,25800,25800,25800,11
20230911,135100,194327200,25800,25800,25800,25800,31
20230911,135000,193527400,25800,25800,25800,25800,4
20230911,134900,193424200,25800,25800,25800,25800,5
20230911,134800,193295200,25800,25800,25800,25800,3
20230911,134700,193217800,25800,25800,25800,25800,135
20230911,134600,189734800,25800,25800,25800,25800,4
20230911,134500,189631600,25900,25900,25900,25800,5
20230911,134400,189502400,25850,25850,25850,25800,39
20230911,134300,188494300,25900,25850,25900,25850,6
20230911,134200,188339100,25900,25900,25900,25900,0
20230911,134100,188339100,25900,25950,25950,25850,132
20230911,134000,184920250,25900,25950,25950,25900,4
20230911,133900,184816600,25900,25900,25950,25900,5
20230911,133800,184687050,25900,25950,25950,25900,3
20230911,133700,184609300,25900,25900,25950,25900,4
20230911,133600,184505650,25950,25900,25950,25900,7
20230911,133500,184324250,25950,25950,25950,25900,3
20230911,133400,184246450,25900,25950,25950,25900,5
20230911,133300,184116850,25900,25900,25900,25900,5
20230911,133200,183987350,25950,25900,25950,25900,4
20230911,133100,183883650,26000,26000,26000,26000,0
20230911,133000,183883650,26000,25900,26000,25900,3
20230911,132900,183805850,26050,25900,26050,25900,2
20230911,132800,183753900,26050,26050,26050,26050,0
20230911,132700,183753900,26050,25900,26050,25900,8
20230911,132600,183546550,25900,25900,25900,25900,9
20230911,132500,183313450,25900,25900,25900,25900,5
20230911,132400,183183950,26050,26050,26050,26050,0
20230911,132300,183183950,26050,25900,26050,25900,2
20230911,132200,183132000,26100,25900,26100,25900,2
20230911,132100,183080000,26100,26100,26100,26100,1
20230911,132000,183053900,25900,25900,25900,25900,2
20230911,131900,183002100,26100,25900,26100,25900,5
20230911,131800,182872400,25900,25900,25900,25900,4
20230911,131700,182768800,25900,25900,25900,25900,1
20230911,131600,182742900,25900,25900,25900,25900,4
20230911,131500,182639300,25900,25900,25900,25900,4
20230911,131400,182535700,25900,25900,25900,25900,1
20230911,131300,182509800,25900,25900,25900,25900,2
20230911,131200,182458000,25900,25900,25900,25900,4
20230911,131100,182354400,25900,25900,25900,25900,2
20230911,131000,182302600,25900,25900,25900,25900,2
20230911,130900,182250800,25900,25900,25900,25900,3
20230911,130800,182173100,25900,25900,25900,25900,2
20230911,130700,182121300,26300,25900,26300,25900,7
20230911,130600,181938250,25900,26000,26000,25900,9
20230911,130500,181704350,26000,26000,26000,26000,1
20230911,130400,181678350,26000,26000,26000,26000,1
20230911,130300,181652350,25950,25950,25950,25950,0
20230911,130200,181652350,25950,25950,25950,25950,30
20230911,130100,180873850,25900,25950,25950,25900,19
20230911,130000,180380850,25950,25950,25950,25950,2
20230911,125900,180328950,26000,26000,26000,26000,0
20230911,125800,180328950,26000,26000,26000,26000,24
20230911,125700,179704950,26000,26000,26000,26000,1
20230911,125600,179678950,26050,26050,26050,26050,0
20230911,125500,179678950,26050,26050,26050,26050,1
20230911,125400,179652900,26050,26050,26050,26050,2
20230911,125300,179600800,26050,26050,26050,26050,1
20230911,125200,179574750,26100,26100,26100,26100,0
20230911,125100,179574750,26100,26100,26100,26100,1
20230911,125000,179548650,26100,26100,26100,26100,1
20230911,124900,179522550,26050,26050,26050,26050,0
20230911,124800,179522550,26050,26050,26050,26050,1
20230911,124700,179496500,26050,26050,26050,26050,1
20230911,124600,179470450,26050,26050,26050,26050,1
20230911,124500,179444400,26300,26150,26300,26150,68
20230911,124400,177662450,26100,26100,26100,26100,1
20230911,124300,177636350,26050,26050,26050,26050,1
20230911,124200,177610300,26100,26100,26100,26100,4
20230911,124100,177505900,26100,26100,26100,26100,1
20230911,124000,177479800,26150,26150,26150,26150,2
20230911,123900,177427500,26100,26100,26100,26100,1
20230911,123800,177401400,26350,26300,26350,26300,7
20230911,123700,177217200,26100,26200,26350,26100,21
20230911,123600,176665250,26100,25900,26100,25900,2
20230911,123500,176613250,25900,25900,25900,25900,0
20230911,123400,176613250,25900,25900,25900,25900,1
20230911,123300,176587350,25900,25900,25900,25900,1
20230911,123200,176561450,25900,25900,25900,25900,1
20230911,123100,176535550,25950,25950,25950,25950,0
20230911,123000,176535550,25950,25950,25950,25950,1
20230911,122900,176509600,26000,26300,26300,26000,6
20230911,122800,176352100,26300,26300,26300,26300,90
20230911,122700,173985100,26650,26250,26650,26250,2139
20230911,122600,117421200,26250,26050,26250,26050,262
20230911,122500,110563450,25800,25850,25850,25800,11
20230911,122400,110279200,25800,25800,25800,25800,0
20230911,122300,110279200,25800,26050,26300,25750,1143
20230911,122200,80467750,26050,25700,26050,25700,955
20230911,122100,55621100,25700,25750,25750,25700,41
20230911,122000,54567350,25750,25750,25750,25750,0
20230911,121900,54567350,25750,25750,25750,25750,1
20230911,121800,54541600,25900,25700,25900,25700,11
20230911,121700,54256900,25700,25700,25700,25700,0
20230911,121600,54256900,25700,25700,25700,25700,1
20230911,121500,54231200,25700,25700,25700,25700,1
20230911,121400,54205500,25700,25700,25700,25700,1
20230911,121300,54179800,25700,25700,25700,25700,0
20230911,121200,54179800,25700,25700,25700,25700,19
20230911,121100,53691500,25700,25700,25700,25700,1
20230911,121000,53665800,25700,25700,25700,25700,0
20230911,120900,53665800,25700,25700,25700,25700,1
20230911,120800,53640100,25700,25700,25700,25700,1
20230911,120700,53614400,25700,25700,25700,25700,1
20230911,120600,53588700,25700,25700,25700,25700,0
20230911,120500,53588700,25700,25700,25700,25700,1
20230911,120400,53563000,25700,25700,25700,25700,1
20230911,120300,53537300,25700,25700,25700,25700,0
20230911,120200,53537300,25700,25700,25700,25700,2
20230911,120100,53485900,25750,25750,25750,25750,1
20230911,120000,53460150,25750,25750,25750,25750,1
20230911,115900,53434400,25700,25700,25700,25700,0
20230911,115800,53434400,25700,25700,25700,25700,1
20230911,115700,53408700,25700,25700,25700,25700,1
20230911,115600,53383000,25850,25850,25850,25850,1
20230911,115500,53357150,25700,25700,25700,25700,1
20230911,115400,53331450,25700,25700,25700,25700,1
20230911,115300,53305750,25700,25700,25700,25700,1
20230911,115200,53280050,25700,25700,25700,25700,1
20230911,115100,53254350,25700,25700,25700,25700,1
20230911,115000,53228650,25700,25700,25700,25700,1
20230911,114900,53202950,25700,25700,25700,25700,1
20230911,114800,53177250,25700,25700,25700,25700,0
20230911,114700,53177250,25700,25700,25700,25700,1
20230911,114600,53151550,25700,25700,25700,25700,1
20230911,114500,53125850,25700,25700,25700,25700,0
20230911,114400,53125850,25700,25700,25700,25700,1
20230911,114300,53100150,25700,25700,25700,25700,1
20230911,114200,53074450,25700,25700,25700,25700,2
20230911,114100,53023050,25700,25700,25700,25700,0
20230911,114000,53023050,25700,25800,25850,25700,72
20230911,113900,51162050,25700,25700,25700,25700,50
20230911,113800,49877050,25700,25700,25700,25700,0
20230911,113700,49877050,25700,25700,25700,25700,1
20230911,113600,49851350,25700,25700,25700,25700,20
20230911,113500,49337350,25700,25700,25700,25700,1
20230911,113400,49311650,25700,25700,25700,25700,0
20230911,113300,49311650,25700,25800,26000,25700,11
20230911,113200,49027400,25650,25650,25650,25650,1
20230911,113100,49001750,25650,25650,25650,25650,0
20230911,113000,49001750,25650,25650,25650,25650,1
20230911,112900,48976100,25650,25650,25650,25650,1
20230911,112800,48950450,25650,25650,25650,25650,1
20230911,112700,48924800,25650,25650,25650,25650,0
20230911,112600,48924800,25650,25650,25650,25650,1
20230911,112500,48899150,25650,25650,25650,25650,1
20230911,112400,48873500,25650,25650,25650,25650,0
20230911,112300,48873500,25650,25650,25650,25650,1
20230911,112200,48847850,25650,25650,25650,25650,1
20230911,112100,48822200,25650,25650,25650,25650,2
20230911,112000,48770900,25700,25700,25700,25700,0
20230911,111900,48770900,25700,25700,25700,25700,22
20230911,111800,48205500,25800,25650,25800,25650,2
20230911,111700,48154050,25650,25650,25650,25650,1
20230911,111600,48128400,25650,25650,25650,25650,0
20230911,111500,48128400,25650,25650,25650,25650,1
20230911,111400,48102750,25650,25650,25650,25650,1
20230911,111300,48077100,25650,25650,25650,25650,0
20230911,111200,48077100,25650,25650,25650,25650,1
20230911,111100,48051450,25650,25650,25650,25650,1
20230911,111000,48025800,25800,25650,25800,25650,2
20230911,110900,47974350,25650,25650,25650,25650,0
20230911,110800,47974350,25650,25650,25650,25650,1
20230911,110700,47948700,25650,25650,25650,25650,1
20230911,110600,47923050,25650,25650,25650,25650,0
20230911,110500,47923050,25650,25650,25650,25650,1
20230911,110400,47897400,25650,25650,25650,25650,1
20230911,110300,47871750,25650,25650,25650,25650,1
20230911,110200,47846100,25650,25650,25650,25650,0
20230911,110100,47846100,25650,25650,25650,25650,2
20230911,110000,47794800,25650,25650,25650,25650,1
20230911,105900,47769150,25650,25650,25650,25650,0
20230911,105800,47769150,25650,25650,25650,25650,1
20230911,105700,47743500,25650,25650,25650,25650,1
20230911,105600,47717850,25650,25650,25650,25650,1
20230911,105500,47692200,25800,25750,25800,25750,2
20230911,105400,47640650,25650,25650,25650,25650,1
20230911,105300,47615000,25650,25650,25650,25650,3
20230911,105200,47538050,25650,25650,25650,25650,0
20230911,105100,47538050,25650,25650,25650,25650,1
20230911,105000,47512400,25650,25650,25650,25650,5
20230911,104900,47384150,25650,25650,25650,25650,1
20230911,104800,47358500,25900,25750,25900,25750,100
20230911,104700,44770900,25600,25600,25600,25600,1
20230911,104600,44745300,25650,25650,25650,25650,239
20230911,104500,38614950,25650,25650,25650,25650,22
20230911,104400,38050650,25650,25650,25650,25650,1
20230911,104300,38025000,25650,25650,25650,25650,2
20230911,104200,37973700,25650,25650,25650,25650,2
20230911,104100,37922400,25650,25650,25650,25650,0
20230911,104000,37922400,25650,25650,25650,25650,1
20230911,103900,37896750,25650,25600,25650,25600,17
20230911,103800,37460750,25600,25600,25600,25600,1
20230911,103700,37435150,25550,25550,25550,25550,0
20230911,103600,37435150,25550,25550,25550,25550,1
20230911,103500,37409600,25550,25550,25550,25550,1
20230911,103400,37384050,25550,25550,25550,25550,0
20230911,103300,37384050,25550,25600,25600,25550,302
20230911,103200,29661050,25650,25650,25650,25650,125
20230911,103100,26454800,25650,25800,25800,25650,11
20230911,103000,26171150,25650,25650,25650,25650,0
20230911,102900,26171150,25650,25650,25650,25650,2
20230911,102800,26119850,25650,25650,25650,25650,1
20230911,102700,26094200,25650,25650,25650,25650,0
20230911,102600,26094200,25650,25650,25650,25650,1
20230911,102500,26068550,25650,25650,25650,25650,1
20230911,102400,26042900,25650,25650,25650,25650,1
20230911,102300,26017250,25700,25700,25700,25700,0
20230911,102200,26017250,25700,25700,25700,25700,2
20230911,102100,25965850,25700,25700,25700,25700,0
20230911,102000,25965850,25700,25700,25700,25700,15
20230911,101900,25580350,25650,25650,25650,25650,0
20230911,101800,25580350,25650,25650,25650,25650,0
20230911,101700,25580350,25650,25650,25650,25650,18
20230911,101600,25118650,25600,25600,25600,25600,0
20230911,101500,25118650,25600,25650,25650,25600,50
20230911,101400,23838100,25650,25650,25650,25650,0
20230911,101300,23838100,25650,25650,25650,25650,0
20230911,101200,23838100,25650,25700,25700,25650,149
20230911,101100,20014350,25800,25800,25800,25800,0
20230911,101000,20014350,25800,25800,25800,25800,2
20230911,100900,19962750,25800,25800,25800,25800,1
20230911,100800,19936950,25800,25800,25800,25800,0
20230911,100700,19936950,25800,25800,25800,25800,14
20230911,100600,19575750,25800,25800,25800,25800,0
20230911,100500,19575750,25800,25800,25800,25800,0
20230911,100400,19575750,25800,25800,25800,25800,0
20230911,100300,19575750,25800,25800,25800,25800,0
20230911,100200,19575750,25800,25800,25800,25800,0
20230911,100100,19575750,25800,25800,25800,25800,0
20230911,100000,19575750,25800,25800,25800,25800,1
20230911,095900,19549950,25750,25750,25750,25750,0
20230911,095800,19549950,25750,25750,25750,25750,0
20230911,095700,19549950,25750,25750,25750,25750,0
20230911,095600,19549950,25750,25750,25750,25750,0
20230911,095500,19549950,25750,25750,25750,25750,0
20230911,095400,19549950,25750,25750,25750,25750,0
20230911,095300,19549950,25750,25750,25750,25750,5
20230911,095200,19421200,25750,25750,25750,25750,20
20230911,095100,18906200,25750,25750,25750,25750,15
20230911,095000,18519950,25900,25900,25900,25900,0
20230911,094900,18519950,25900,25900,25900,25900,0
20230911,094800,18519950,25900,25900,25900,25900,0
20230911,094700,18519950,25900,25900,25900,25900,0
20230911,094600,18519950,25900,25900,25900,25900,0
20230911,094500,18519950,25900,25900,25900,25900,0
20230911,094400,18519950,25900,25900,25900,25900,0
20230911,094300,18519950,25900,25900,25900,25900,0
20230911,094200,18519950,25900,25900,25900,25900,0
20230911,094100,18519950,25900,25900,25900,25900,0
20230911,094000,18519950,25900,25900,25900,25900,100
20230911,093900,15929950,25900,25900,25900,25900,1
20230911,093800,15904050,25900,25900,25900,25900,0
20230911,093700,15904050,25900,25900,25900,25900,0
20230911,093600,15904050,25900,25900,25900,25900,0
20230911,093500,15904050,25900,25900,25900,25900,11
20230911,093400,15619150,26000,26000,26000,26000,0
20230911,093300,15619150,26000,26000,26000,26000,0
20230911,093200,15619150,26000,26000,26000,26000,0
20230911,093100,15619150,26000,26000,26000,26000,0
20230911,093000,15619150,26000,26000,26000,26000,0
20230911,092900,15619150,26000,26000,26000,26000,0
20230911,092800,15619150,26000,26000,26000,26000,0
20230911,092700,15619150,26000,26000,26000,26000,0
20230911,092600,15619150,26000,26000,26000,26000,0
20230911,092500,15619150,26000,26000,26000,26000,0
20230911,092400,15619150,26000,26000,26000,26000,0
20230911,092300,15619150,26000,26000,26000,26000,0
20230911,092200,15619150,26000,26000,26000,26000,0
20230911,092100,15619150,26000,26000,26000,26000,0
20230911,092000,15619150,26000,26000,26000,26000,0
20230911,091900,15619150,26000,26000,26000,26000,0
20230911,091800,15619150,26000,26000,26000,26000,0
20230911,091700,15619150,26000,26000,26000,26000,0
20230911,091600,15619150,26000,25800,26000,25500,336
20230911,091500,7017400,25850,25850,25850,25850,0
20230911,091400,7017400,25850,25850,25850,25850,0
20230911,091300,7017400,25850,25850,25850,25850,14
20230911,091200,6655500,25850,25850,25850,25850,0
20230911,091100,6655500,25850,25850,25850,25850,0
20230911,091000,6655500,25850,25850,25850,25850,0
20230911,090900,6655500,25850,25850,25850,25800,87
20230911,090800,4408850,25850,25900,25900,25850,90
20230911,090700,2081800,25900,26000,26000,25900,3
20230911,090600,2004000,26000,26000,26000,26000,10
20230911,090500,1744000,26000,26000,26000,26000,0
20230911,090400,1744000,26000,26000,26000,26000,1
20230911,090300,1718000,25850,25850,25850,25850,0
20230911,090200,1718000,25850,25900,25900,25850,15
20230911,090100,1330150,26000,26000,26000,26000,5
20230911,090000,1200150,26050,26100,26100,26050,36