stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,205100,233280500,24800,24800,24800,24800,77
20230920,205000,233280500,24800,24800,24800,24800,0
20230920,204900,233280500,24800,24800,24800,24800,0
20230920,204800,233280500,24800,24800,24800,24800,0
20230920,204700,233280500,24800,24800,24800,24800,0
20230920,204600,233280500,24800,24800,24800,24800,0
20230920,204500,233280500,24800,24800,24800,24800,0
20230920,204400,233280500,24800,24800,24800,24800,0
20230920,204300,233280500,24800,24800,24800,24800,0
20230920,204200,233280500,24800,24800,24800,24800,0
20230920,204100,233280500,24800,24800,24800,24800,0
20230920,204000,233280500,24800,24800,24800,24800,0
20230920,203900,233280500,24800,24800,24800,24800,0
20230920,203800,233280500,24800,24800,24800,24800,0
20230920,203700,233280500,24800,24800,24800,24800,0
20230920,203600,233280500,24800,24800,24800,24800,0
20230920,203500,233280500,24800,24800,24800,24800,0
20230920,203400,233280500,24800,24800,24800,24800,0
20230920,203300,233280500,24800,24800,24800,24800,0
20230920,203200,233280500,24800,24800,24800,24800,0
20230920,203100,233280500,24800,24800,24800,24800,0
20230920,203000,233280500,24800,24800,24800,24800,0
20230920,202900,233280500,24800,24800,24800,24800,0
20230920,202800,233280500,24800,24800,24800,24800,0
20230920,202700,233280500,24800,24800,24800,24800,0
20230920,202600,233280500,24800,24800,24800,24800,0
20230920,202500,233280500,24800,24800,24800,24800,0
20230920,202400,233280500,24800,24800,24800,24800,0
20230920,202300,233280500,24800,24800,24800,24800,0
20230920,202200,233280500,24800,24800,24800,24800,0
20230920,202100,233280500,24800,24800,24800,24800,77
20230920,202000,233280500,24800,24800,24800,24800,0
20230920,201900,233280500,24800,24800,24800,24800,0
20230920,201800,233280500,24800,24800,24800,24800,0
20230920,201700,233280500,24800,24800,24800,24800,0
20230920,201600,233280500,24800,24800,24800,24800,0
20230920,201500,233280500,24800,24800,24800,24800,0
20230920,201400,233280500,24800,24800,24800,24800,0
20230920,201300,233280500,24800,24800,24800,24800,0
20230920,201200,233280500,24800,24800,24800,24800,0
20230920,201100,233280500,24800,24800,24800,24800,0
20230920,201000,233280500,24800,24800,24800,24800,0
20230920,200900,233280500,24800,24800,24800,24800,0
20230920,200800,233280500,24800,24800,24800,24800,0
20230920,200700,233280500,24800,24800,24800,24800,0
20230920,200600,233280500,24800,24800,24800,24800,0
20230920,200500,233280500,24800,24800,24800,24800,0
20230920,200400,233280500,24800,24800,24800,24800,0
20230920,200300,233280500,24800,24800,24800,24800,0
20230920,200200,233280500,24800,24800,24800,24800,0
20230920,200100,233280500,24800,24800,24800,24800,0
20230920,200000,233280500,24800,24800,24800,24800,0
20230920,195900,233280500,24800,24800,24800,24800,0
20230920,195800,233280500,24800,24800,24800,24800,0
20230920,195700,233280500,24800,24800,24800,24800,0
20230920,195600,233280500,24800,24800,24800,24800,0
20230920,195500,233280500,24800,24800,24800,24800,0
20230920,195400,233280500,24800,24800,24800,24800,0
20230920,195300,233280500,24800,24800,24800,24800,0
20230920,195200,233280500,24800,24800,24800,24800,0
20230920,195100,233280500,24800,24800,24800,24800,77
20230920,195000,233280500,24800,24800,24800,24800,0
20230920,194900,233280500,24800,24800,24800,24800,0
20230920,194800,233280500,24800,24800,24800,24800,0
20230920,194700,233280500,24800,24800,24800,24800,0
20230920,194600,233280500,24800,24800,24800,24800,0
20230920,194500,233280500,24800,24800,24800,24800,0
20230920,194400,233280500,24800,24800,24800,24800,0
20230920,194300,233280500,24800,24800,24800,24800,0
20230920,194200,233280500,24800,24800,24800,24800,0
20230920,194100,233280500,24800,24800,24800,24800,0
20230920,194000,233280500,24800,24800,24800,24800,0
20230920,193900,233280500,24800,24800,24800,24800,0
20230920,193800,233280500,24800,24800,24800,24800,0
20230920,193700,233280500,24800,24800,24800,24800,0
20230920,193600,233280500,24800,24800,24800,24800,0
20230920,193500,233280500,24800,24800,24800,24800,0
20230920,193400,233280500,24800,24800,24800,24800,0
20230920,193300,233280500,24800,24800,24800,24800,0
20230920,193200,233280500,24800,24800,24800,24800,0
20230920,193100,233280500,24800,24800,24800,24800,0
20230920,193000,233280500,24800,24800,24800,24800,0
20230920,192900,233280500,24800,24800,24800,24800,0
20230920,192800,233280500,24800,24800,24800,24800,0
20230920,192700,233280500,24800,24800,24800,24800,0
20230920,192600,233280500,24800,24800,24800,24800,0
20230920,192500,233280500,24800,24800,24800,24800,0
20230920,192400,233280500,24800,24800,24800,24800,0
20230920,192300,233280500,24800,24800,24800,24800,0
20230920,192200,233280500,24800,24800,24800,24800,0
20230920,192100,233280500,24800,24800,24800,24800,77
20230920,192000,233280500,24800,24800,24800,24800,0
20230920,191900,233280500,24800,24800,24800,24800,0
20230920,191800,233280500,24800,24800,24800,24800,0
20230920,191700,233280500,24800,24800,24800,24800,0
20230920,191600,233280500,24800,24800,24800,24800,0
20230920,191500,233280500,24800,24800,24800,24800,0
20230920,191400,233280500,24800,24800,24800,24800,0
20230920,191300,233280500,24800,24800,24800,24800,0
20230920,191200,233280500,24800,24800,24800,24800,0
20230920,191100,233280500,24800,24800,24800,24800,0
20230920,191000,233280500,24800,24800,24800,24800,0
20230920,190900,233280500,24800,24800,24800,24800,0
20230920,190800,233280500,24800,24800,24800,24800,0
20230920,190700,233280500,24800,24800,24800,24800,0
20230920,190600,233280500,24800,24800,24800,24800,0
20230920,190500,233280500,24800,24800,24800,24800,0
20230920,190400,233280500,24800,24800,24800,24800,0
20230920,190300,233280500,24800,24800,24800,24800,0
20230920,190200,233280500,24800,24800,24800,24800,0
20230920,190100,233280500,24800,24800,24800,24800,0
20230920,190000,233280500,24800,24800,24800,24800,0
20230920,185900,233280500,24800,24800,24800,24800,0
20230920,185800,233280500,24800,24800,24800,24800,0
20230920,185700,233280500,24800,24800,24800,24800,0
20230920,185600,233280500,24800,24800,24800,24800,0
20230920,185500,233280500,24800,24800,24800,24800,0
20230920,185400,233280500,24800,24800,24800,24800,0
20230920,185300,233280500,24800,24800,24800,24800,0
20230920,185200,233280500,24800,24800,24800,24800,0
20230920,185100,233280500,24800,24800,24800,24800,77
20230920,185000,233280500,24800,24800,24800,24800,0
20230920,184900,233280500,24800,24800,24800,24800,0
20230920,184800,233280500,24800,24800,24800,24800,0
20230920,184700,233280500,24800,24800,24800,24800,0
20230920,184600,233280500,24800,24800,24800,24800,0
20230920,184500,233280500,24800,24800,24800,24800,0
20230920,184400,233280500,24800,24800,24800,24800,0
20230920,184300,233280500,24800,24800,24800,24800,0
20230920,184200,233280500,24800,24800,24800,24800,0
20230920,184100,233280500,24800,24800,24800,24800,0
20230920,184000,233280500,24800,24800,24800,24800,0
20230920,183900,233280500,24800,24800,24800,24800,0
20230920,183800,233280500,24800,24800,24800,24800,0
20230920,183700,233280500,24800,24800,24800,24800,0
20230920,183600,233280500,24800,24800,24800,24800,0
20230920,183500,233280500,24800,24800,24800,24800,0
20230920,183400,233280500,24800,24800,24800,24800,0
20230920,183300,233280500,24800,24800,24800,24800,0
20230920,183200,233280500,24800,24800,24800,24800,0
20230920,183100,233280500,24800,24800,24800,24800,0
20230920,183000,233280500,24800,24800,24800,24800,0
20230920,182900,233280500,24800,24800,24800,24800,0
20230920,182800,233280500,24800,24800,24800,24800,0
20230920,182700,233280500,24800,24800,24800,24800,0
20230920,182600,233280500,24800,24800,24800,24800,0
20230920,182500,233280500,24800,24800,24800,24800,0
20230920,182400,233280500,24800,24800,24800,24800,0
20230920,182300,233280500,24800,24800,24800,24800,0
20230920,182200,233280500,24800,24800,24800,24800,0
20230920,182100,233280500,24800,24800,24800,24800,77
20230920,182000,233280500,24800,24800,24800,24800,0
20230920,181900,233280500,24800,24800,24800,24800,0
20230920,181800,233280500,24800,24800,24800,24800,0
20230920,181700,233280500,24800,24800,24800,24800,0
20230920,181600,233280500,24800,24800,24800,24800,0
20230920,181500,233280500,24800,24800,24800,24800,0
20230920,181400,233280500,24800,24800,24800,24800,0
20230920,181300,233280500,24800,24800,24800,24800,0
20230920,181200,233280500,24800,24800,24800,24800,0
20230920,181100,233280500,24800,24800,24800,24800,0
20230920,181000,233280500,24800,24800,24800,24800,0
20230920,180900,233280500,24800,24800,24800,24800,0
20230920,180800,233280500,24800,24800,24800,24800,0
20230920,180700,233280500,24800,24800,24800,24800,0
20230920,180600,233280500,24800,24800,24800,24800,0
20230920,180500,233280500,24800,24800,24800,24800,0
20230920,180400,233280500,24800,24800,24800,24800,0
20230920,180300,233280500,24800,24800,24800,24800,0
20230920,180200,233280500,24800,24800,24800,24800,0
20230920,180100,233280500,24800,24800,24800,24800,0
20230920,180000,233280500,24800,24800,24800,24800,0
20230920,175900,233280500,24800,24800,24800,24800,0
20230920,175800,233280500,24800,24800,24800,24800,0
20230920,175700,233280500,24800,24800,24800,24800,0
20230920,175600,233280500,24800,24800,24800,24800,0
20230920,175500,233280500,24800,24800,24800,24800,0
20230920,175400,233280500,24800,24800,24800,24800,0
20230920,175300,233280500,24800,24800,24800,24800,0
20230920,175200,233280500,24800,24800,24800,24800,0
20230920,175100,233280500,24800,24800,24800,24800,77
20230920,175000,233280500,24800,24800,24800,24800,0
20230920,174900,233280500,24800,24800,24800,24800,0
20230920,174800,233280500,24800,24800,24800,24800,0
20230920,174700,233280500,24800,24800,24800,24800,0
20230920,174600,233280500,24800,24800,24800,24800,0
20230920,174500,233280500,24800,24800,24800,24800,0
20230920,174400,233280500,24800,24800,24800,24800,0
20230920,174300,233280500,24800,24800,24800,24800,0
20230920,174200,233280500,24800,24800,24800,24800,0
20230920,174100,233280500,24800,24800,24800,24800,0
20230920,174000,233280500,24800,24800,24800,24800,0
20230920,173900,233280500,24800,24800,24800,24800,0
20230920,173800,233280500,24800,24800,24800,24800,0
20230920,173700,233280500,24800,24800,24800,24800,0
20230920,173600,233280500,24800,24800,24800,24800,0
20230920,173500,233280500,24800,24800,24800,24800,0
20230920,173400,233280500,24800,24800,24800,24800,0
20230920,173300,233280500,24800,24800,24800,24800,0
20230920,173200,233280500,24800,24800,24800,24800,0
20230920,173100,233280500,24800,24800,24800,24800,0
20230920,173000,233280500,24800,24800,24800,24800,0
20230920,172900,233280500,24800,24800,24800,24800,0
20230920,172800,233280500,24800,24800,24800,24800,0
20230920,172700,233280500,24800,24800,24800,24800,0
20230920,172600,233280500,24800,24800,24800,24800,0
20230920,172500,233280500,24800,24800,24800,24800,0
20230920,172400,233280500,24800,24800,24800,24800,0
20230920,172300,233280500,24800,24800,24800,24800,0
20230920,172200,233280500,24800,24800,24800,24800,0
20230920,172100,233280500,24800,24800,24800,24800,77
20230920,172000,233280500,24800,24800,24800,24800,0
20230920,171900,233280500,24800,24800,24800,24800,0
20230920,171800,233280500,24800,24800,24800,24800,0
20230920,171700,233280500,24800,24800,24800,24800,0
20230920,171600,233280500,24800,24800,24800,24800,0
20230920,171500,233280500,24800,24800,24800,24800,0
20230920,171400,233280500,24800,24800,24800,24800,0
20230920,171300,233280500,24800,24800,24800,24800,0
20230920,171200,233280500,24800,24800,24800,24800,0
20230920,171100,233280500,24800,24800,24800,24800,0
20230920,171000,233280500,24800,24800,24800,24800,0
20230920,170900,233280500,24800,24800,24800,24800,0
20230920,170800,233280500,24800,24800,24800,24800,0
20230920,170700,233280500,24800,24800,24800,24800,0
20230920,170600,233280500,24800,24800,24800,24800,0
20230920,170500,233280500,24800,24800,24800,24800,0
20230920,170400,233280500,24800,24800,24800,24800,0
20230920,170300,233280500,24800,24800,24800,24800,0
20230920,170200,233280500,24800,24800,24800,24800,0
20230920,170100,233280500,24800,24800,24800,24800,0
20230920,170000,233280500,24800,24800,24800,24800,0
20230920,165900,233280500,24800,24800,24800,24800,0
20230920,165800,233280500,24800,24800,24800,24800,0
20230920,165700,233280500,24800,24800,24800,24800,0
20230920,165600,233280500,24800,24800,24800,24800,0
20230920,165500,233280500,24800,24800,24800,24800,0
20230920,165400,233280500,24800,24800,24800,24800,0
20230920,165300,233280500,24800,24800,24800,24800,0
20230920,165200,233280500,24800,24800,24800,24800,0
20230920,165100,233280500,24800,24800,24800,24800,77
20230920,165000,233280500,24800,24800,24800,24800,0
20230920,164900,233280500,24800,24800,24800,24800,0
20230920,164800,233280500,24800,24800,24800,24800,0
20230920,164700,233280500,24800,24800,24800,24800,0
20230920,164600,233280500,24800,24800,24800,24800,0
20230920,164500,233280500,24800,24800,24800,24800,0
20230920,164400,233280500,24800,24800,24800,24800,0
20230920,164300,233280500,24800,24800,24800,24800,0
20230920,164200,233280500,24800,24800,24800,24800,0
20230920,164100,233280500,24800,24800,24800,24800,0
20230920,164000,233280500,24800,24800,24800,24800,0
20230920,163900,233280500,24800,24800,24800,24800,0
20230920,163800,233280500,24800,24800,24800,24800,0
20230920,163700,233280500,24800,24800,24800,24800,0
20230920,163600,233280500,24800,24800,24800,24800,0
20230920,163500,233280500,24800,24800,24800,24800,0
20230920,163400,233280500,24800,24800,24800,24800,0
20230920,163300,233280500,24800,24800,24800,24800,0
20230920,163200,233280500,24800,24800,24800,24800,0
20230920,163100,233280500,24800,24800,24800,24800,0
20230920,163000,233280500,24800,24800,24800,24800,0
20230920,162900,233280500,24800,24800,24800,24800,0
20230920,162800,233280500,24800,24800,24800,24800,0
20230920,162700,233280500,24800,24800,24800,24800,0
20230920,162600,233280500,24800,24800,24800,24800,0
20230920,162500,233280500,24800,24800,24800,24800,0
20230920,162400,233280500,24800,24800,24800,24800,0
20230920,162300,233280500,24800,24800,24800,24800,0
20230920,162200,233280500,24800,24800,24800,24800,0
20230920,162100,233280500,24800,24800,24800,24800,77
20230920,162000,233280500,24800,24800,24800,24800,0
20230920,161900,233280500,24800,24800,24800,24800,0
20230920,161800,233280500,24800,24800,24800,24800,0
20230920,161700,233280500,24800,24800,24800,24800,0
20230920,161600,233280500,24800,24800,24800,24800,0
20230920,161500,233280500,24800,24800,24800,24800,0
20230920,161400,233280500,24800,24800,24800,24800,0
20230920,161300,233280500,24800,24800,24800,24800,0
20230920,161200,233280500,24800,24800,24800,24800,0
20230920,161100,233280500,24800,24800,24800,24800,0
20230920,161000,233280500,24800,24800,24800,24800,0
20230920,160900,233280500,24800,24800,24800,24800,0
20230920,160800,233280500,24800,24800,24800,24800,0
20230920,160700,233280500,24800,24800,24800,24800,0
20230920,160600,233280500,24800,24800,24800,24800,0
20230920,160500,233280500,24800,24800,24800,24800,0
20230920,160400,233280500,24800,24800,24800,24800,0
20230920,160300,233280500,24800,24800,24800,24800,0
20230920,160200,233280500,24800,24800,24800,24800,0
20230920,160100,233280500,24800,24800,24800,24800,0
20230920,160000,233280500,24800,24800,24800,24800,0
20230920,155900,233280500,24800,24800,24800,24800,0
20230920,155800,233280500,24800,24800,24800,24800,0
20230920,155700,233280500,24800,24800,24800,24800,0
20230920,155600,233280500,24800,24800,24800,24800,0
20230920,155500,233280500,24800,24800,24800,24800,0
20230920,155400,233280500,24800,24800,24800,24800,0
20230920,155300,233280500,24800,24800,24800,24800,0
20230920,155200,233280500,24800,24800,24800,24800,0
20230920,155100,233280500,24800,24800,24800,24800,77
20230920,155000,233280500,24800,24800,24800,24800,0
20230920,154900,233280500,24800,24800,24800,24800,0
20230920,154800,233280500,24800,24800,24800,24800,0
20230920,154700,233280500,24800,24800,24800,24800,0
20230920,154600,233280500,24800,24800,24800,24800,0
20230920,154500,233280500,24800,24800,24800,24800,0
20230920,154400,233280500,24800,24800,24800,24800,0
20230920,154300,233280500,24800,24800,24800,24800,0
20230920,154200,233280500,24800,24800,24800,24800,0
20230920,154100,233280500,24800,24800,24800,24800,0
20230920,154000,233280500,24800,24800,24800,24800,0
20230920,153900,233280500,24800,24800,24800,24800,0
20230920,153800,233280500,24800,24800,24800,24800,0
20230920,153700,233280500,24800,24800,24800,24800,0
20230920,153600,233280500,24800,24800,24800,24800,0
20230920,153500,233280500,24800,24800,24800,24800,0
20230920,153400,233280500,24800,24800,24800,24800,0
20230920,153300,233280500,24800,24800,24800,24800,0
20230920,153200,233280500,24800,24800,24800,24800,0
20230920,153100,233280500,24800,24800,24800,24800,0
20230920,153000,233280500,24800,24800,24800,24800,77
20230920,152900,231370900,24500,24500,24500,24500,0
20230920,152800,231370900,24500,24500,24500,24500,0
20230920,152700,231370900,24500,24500,24500,24500,0
20230920,152600,231370900,24500,24500,24500,24500,0
20230920,152500,231370900,24500,24500,24500,24500,0
20230920,152400,231370900,24500,24500,24500,24500,0
20230920,152300,231370900,24500,24500,24500,24500,0
20230920,152200,231370900,24500,24500,24500,24500,0
20230920,152100,231370900,24500,24500,24500,24500,0
20230920,152000,231370900,24500,24500,24500,24500,0
20230920,151900,231370900,24500,24650,24650,24500,256
20230920,151800,225065500,24600,24600,24650,24600,6
20230920,151700,224917800,24650,24600,24650,24600,5
20230920,151600,224794750,24650,24650,24650,24650,0
20230920,151500,224794750,24650,24550,24650,24550,4
20230920,151400,224696450,24550,24600,24600,24550,52
20230920,151300,223417300,24700,24700,24700,24700,0
20230920,151200,223417300,24700,24600,24700,24600,89
20230920,151100,221227800,24600,24600,24600,24600,109
20230920,151000,218546400,24700,24750,24750,24600,6
20230920,150900,218398100,24750,24750,24750,24750,3
20230920,150800,218323850,24800,24600,24800,24600,32
20230920,150700,217534500,24650,24650,24650,24650,5
20230920,150600,217411250,24650,24650,24650,24650,5
20230920,150500,217288000,24650,24600,24650,24600,26
20230920,150400,216647200,24600,24600,24650,24600,6
20230920,150300,216499400,24650,24650,24650,24600,7
20230920,150200,216326900,24600,24650,24650,24600,6
20230920,150100,216179100,24650,24600,24650,24600,6
20230920,150000,216031250,24650,24650,24650,24650,4
20230920,145900,215932650,24550,24650,24700,24550,17
20230920,145800,215513250,24650,24650,24700,24650,39
20230920,145700,214551800,24550,24700,24700,24550,2
20230920,145600,214502550,24700,24650,24800,24650,11
20230920,145500,214230400,24800,24750,24800,24550,7
20230920,145400,214057550,24750,24800,24800,24750,13
20230920,145300,213735700,24800,24800,24800,24800,1
20230920,145200,213710900,24650,24500,24650,24500,6
20230920,145100,213563400,24500,24450,24500,24450,3
20230920,145000,213489950,24400,24700,24700,24400,148
20230920,144900,209865950,24700,24650,24700,24650,5
20230920,144800,209742500,24650,24600,24650,24600,2
20230920,144700,209693250,24700,24700,24700,24700,13
20230920,144600,209372150,24650,24650,24650,24650,3
20230920,144500,209298200,24800,24800,24800,24800,0
20230920,144400,209298200,24800,24800,24800,24800,0
20230920,144300,209298200,24800,24750,24800,24750,15
20230920,144200,208926900,24800,24650,24800,24650,16
20230920,144100,208531350,24700,24700,24700,24700,23
20230920,144000,207963250,24700,24700,24700,24700,8
20230920,143900,207765650,24700,24600,24700,24600,3
20230920,143800,207691700,24600,24600,24600,24550,80
20230920,143700,205723750,24600,24600,24600,24550,9
20230920,143600,205502400,24600,24600,24600,24600,2
20230920,143500,205453200,24600,24600,24600,24600,4
20230920,143400,205354800,24600,24600,24600,24600,3
20230920,143300,205281000,24600,24600,24600,24600,7
20230920,143200,205108800,24600,24550,24600,24550,43
20230920,143100,204053100,24550,24550,24550,24550,3
20230920,143000,203979450,24500,24500,24500,24500,32
20230920,142900,203195450,24500,24500,24500,24500,3
20230920,142800,203121950,24500,24500,24500,24500,4
20230920,142700,203023950,24450,24450,24450,24450,5
20230920,142600,202901700,24450,24450,24450,24450,34
20230920,142500,202070400,24450,24450,24450,24450,3
20230920,142400,201997050,24450,24450,24450,24450,3
20230920,142300,201923700,24400,24400,24400,24400,0
20230920,142200,201923700,24400,24400,24400,24400,0
20230920,142100,201923700,24400,24400,24400,24400,0
20230920,142000,201923700,24400,24400,24400,24400,0
20230920,141900,201923700,24400,24400,24400,24400,0
20230920,141800,201923700,24400,24400,24400,24400,0
20230920,141700,201923700,24400,24400,24400,24400,0
20230920,141600,201923700,24400,24400,24400,24400,0
20230920,141500,201923700,24400,24400,24400,24400,0
20230920,141400,201923700,24400,24300,24400,24300,77
20230920,141300,200048800,24350,24350,24350,24350,266
20230920,141200,193571700,24400,24400,24400,24400,0
20230920,141100,193571700,24400,24400,24400,24400,1
20230920,141000,193547300,24350,24400,24400,24350,238
20230920,140900,187749150,24400,24400,24400,24400,148
20230920,140800,184137950,24350,24350,24350,24350,0
20230920,140700,184137950,24350,24350,24350,24350,37
20230920,140600,183237000,24350,24400,24400,24350,66
20230920,140500,181626700,24400,24400,24400,24400,403
20230920,140400,171793500,24400,24400,24400,24400,0
20230920,140300,171793500,24400,24400,24400,24400,100
20230920,140200,169353500,24400,24400,24400,24400,27
20230920,140100,168694700,24400,24450,24450,24400,393
20230920,140000,159087200,24500,24500,24500,24500,1
20230920,135900,159062700,24500,24500,24500,24500,1
20230920,135800,159038200,24500,24500,24500,24500,0
20230920,135700,159038200,24500,24500,24500,24500,40
20230920,135600,158058200,24500,24500,24500,24500,0
20230920,135500,158058200,24500,24500,24500,24500,0
20230920,135400,158058200,24500,24500,24500,24500,0
20230920,135300,158058200,24500,24500,24500,24500,0
20230920,135200,158058200,24500,24500,24500,24500,20
20230920,135100,157568200,24450,24450,24450,24450,0
20230920,135000,157568200,24450,24450,24450,24450,0
20230920,134900,157568200,24450,24450,24450,24450,0
20230920,134800,157568200,24450,24450,24450,24450,0
20230920,134700,157568200,24450,24450,24450,24450,0
20230920,134600,157568200,24450,24450,24450,24450,3
20230920,134500,157494850,24450,24450,24450,24450,0
20230920,134400,157494850,24450,24450,24450,24450,10
20230920,134300,157250350,24450,24450,24450,24450,0
20230920,134200,157250350,24450,24450,24450,24450,0
20230920,134100,157250350,24450,24450,24450,24450,18
20230920,134000,156810250,24450,24450,24450,24450,0
20230920,133900,156810250,24450,24450,24450,24450,0
20230920,133800,156810250,24450,24450,24450,24450,0
20230920,133700,156810250,24450,24450,24450,24450,0
20230920,133600,156810250,24450,24450,24450,24450,0
20230920,133500,156810250,24450,24450,24450,24450,0
20230920,133400,156810250,24450,24450,24450,24450,0
20230920,133300,156810250,24450,24450,24450,24450,0
20230920,133200,156810250,24450,24450,24450,24450,0
20230920,133100,156810250,24450,24450,24450,24450,40
20230920,133000,155832250,24450,24450,24450,24450,0
20230920,132900,155832250,24450,24450,24450,24450,7
20230920,132800,155661100,24450,24450,24450,24450,0
20230920,132700,155661100,24450,24450,24450,24450,0
20230920,132600,155661100,24450,24450,24450,24450,0
20230920,132500,155661100,24450,24450,24450,24450,0
20230920,132400,155661100,24450,24450,24450,24450,0
20230920,132300,155661100,24450,24500,24500,24450,400
20230920,132200,145872050,24550,24600,24600,24550,7
20230920,132100,145699900,24600,24600,24600,24600,0
20230920,132000,145699900,24600,24600,24600,24600,0
20230920,131900,145699900,24600,24600,24600,24600,0
20230920,131800,145699900,24600,24600,24600,24600,0
20230920,131700,145699900,24600,24600,24600,24600,0
20230920,131600,145699900,24600,24600,24600,24600,0
20230920,131500,145699900,24600,24600,24600,24600,0
20230920,131400,145699900,24600,24600,24600,24600,0
20230920,131300,145699900,24600,24600,24600,24600,0
20230920,131200,145699900,24600,24600,24600,24600,0
20230920,131100,145699900,24600,24600,24600,24600,0
20230920,131000,145699900,24600,24600,24600,24600,0
20230920,130900,145699900,24600,24600,24600,24600,0
20230920,130800,145699900,24600,24600,24600,24600,0
20230920,130700,145699900,24600,24600,24600,24600,0
20230920,130600,145699900,24600,24600,24600,24600,0
20230920,130500,145699900,24600,24600,24600,24600,0
20230920,130400,145699900,24600,24600,24600,24600,0
20230920,130300,145699900,24600,24600,24600,24600,0
20230920,130200,145699900,24600,24600,24600,24600,0
20230920,130100,145699900,24600,24600,24600,24600,0
20230920,130000,145699900,24600,24600,24600,24600,40
20230920,125900,144715900,24550,24550,24550,24550,0
20230920,125800,144715900,24550,24550,24550,24550,1
20230920,125700,144691350,24450,24500,24500,24450,125
20230920,125600,141630100,24500,24500,24500,24500,0
20230920,125500,141630100,24500,24500,24500,24500,0
20230920,125400,141630100,24500,24500,24500,24500,0
20230920,125300,141630100,24500,24500,24500,24500,5
20230920,125200,141507600,24500,24500,24500,24500,0
20230920,125100,141507600,24500,24500,24500,24500,0
20230920,125000,141507600,24500,24500,24500,24500,200
20230920,124900,136607600,24500,24500,24500,24500,0
20230920,124800,136607600,24500,24500,24500,24500,186
20230920,124700,132050600,24550,24550,24550,24550,3
20230920,124600,131976950,24650,24650,24650,24650,0
20230920,124500,131976950,24650,24650,24650,24650,0
20230920,124400,131976950,24650,24650,24650,24650,1
20230920,124300,131952300,24550,24550,24550,24550,0
20230920,124200,131952300,24550,24550,24550,24550,0
20230920,124100,131952300,24550,24550,24550,24550,21
20230920,124000,131436750,24550,24550,24550,24550,0
20230920,123900,131436750,24550,24650,24650,24550,88
20230920,123800,129276250,24500,24750,24750,24500,700
20230920,123700,112103700,24800,24800,24800,24800,0
20230920,123600,112103700,24800,24800,24800,24800,1
20230920,123500,112078900,24800,24800,24800,24800,0
20230920,123400,112078900,24800,24800,24800,24800,0
20230920,123300,112078900,24800,24800,24800,24800,0
20230920,123200,112078900,24800,24800,24800,24800,0
20230920,123100,112078900,24800,24800,24800,24800,0
20230920,123000,112078900,24800,24750,24800,24750,2
20230920,122900,112029350,24750,24750,24750,24750,2
20230920,122800,111979850,24750,24750,24750,24750,1
20230920,122700,111955100,24700,24700,24700,24700,18
20230920,122600,111510500,24700,24700,24700,24700,0
20230920,122500,111510500,24700,24700,24700,24700,0
20230920,122400,111510500,24700,24700,24700,24700,0
20230920,122300,111510500,24700,24700,24700,24700,0
20230920,122200,111510500,24700,24700,24700,24700,0
20230920,122100,111510500,24700,24700,24700,24700,0
20230920,122000,111510500,24700,24700,24700,24700,0
20230920,121900,111510500,24700,24700,24700,24700,0
20230920,121800,111510500,24700,24700,24700,24700,96
20230920,121700,109139300,24700,24700,24700,24700,0
20230920,121600,109139300,24700,24700,24700,24700,0
20230920,121500,109139300,24700,24700,24700,24700,0
20230920,121400,109139300,24700,24700,24700,24700,0
20230920,121300,109139300,24700,24700,24700,24700,2
20230920,121200,109089900,24700,24700,24700,24700,11
20230920,121100,108818200,24700,24700,24700,24700,90
20230920,121000,106595200,24700,24700,24700,24700,0
20230920,120900,106595200,24700,24700,24700,24700,0
20230920,120800,106595200,24700,24700,24700,24700,0
20230920,120700,106595200,24700,24700,24700,24700,0
20230920,120600,106595200,24700,24700,24700,24700,0
20230920,120500,106595200,24700,24700,24700,24700,0
20230920,120400,106595200,24700,24700,24700,24700,0
20230920,120300,106595200,24700,24700,24700,24700,0
20230920,120200,106595200,24700,24700,24700,24700,0
20230920,120100,106595200,24700,24700,24700,24700,0
20230920,120000,106595200,24700,24700,24700,24700,0
20230920,115900,106595200,24700,24700,24700,24700,0
20230920,115800,106595200,24700,24700,24700,24700,0
20230920,115700,106595200,24700,24700,24700,24700,0
20230920,115600,106595200,24700,24700,24700,24700,0
20230920,115500,106595200,24700,24700,24700,24700,0
20230920,115400,106595200,24700,24700,24700,24700,0
20230920,115300,106595200,24700,24700,24700,24700,0
20230920,115200,106595200,24700,24700,24700,24700,0
20230920,115100,106595200,24700,24700,24700,24700,0
20230920,115000,106595200,24700,24700,24700,24700,1
20230920,114900,106570500,24500,24500,24500,24500,0
20230920,114800,106570500,24500,24500,24500,24500,0
20230920,114700,106570500,24500,24500,24500,24500,0
20230920,114600,106570500,24500,24500,24500,24500,0
20230920,114500,106570500,24500,24500,24500,24500,0
20230920,114400,106570500,24500,24500,24500,24500,0
20230920,114300,106570500,24500,24500,24500,24500,0
20230920,114200,106570500,24500,24500,24500,24500,0
20230920,114100,106570500,24500,24500,24500,24500,0
20230920,114000,106570500,24500,24500,24500,24500,0
20230920,113900,106570500,24500,24500,24500,24500,0
20230920,113800,106570500,24500,24500,24500,24500,0
20230920,113700,106570500,24500,24500,24500,24500,0
20230920,113600,106570500,24500,24500,24500,24500,0
20230920,113500,106570500,24500,24500,24500,24500,0
20230920,113400,106570500,24500,24500,24500,24500,0
20230920,113300,106570500,24500,24500,24500,24500,0
20230920,113200,106570500,24500,24500,24500,24500,0
20230920,113100,106570500,24500,24500,24500,24500,0
20230920,113000,106570500,24500,24500,24500,24500,0
20230920,112900,106570500,24500,24500,24500,24500,0
20230920,112800,106570500,24500,24500,24500,24500,0
20230920,112700,106570500,24500,24500,24500,24500,0
20230920,112600,106570500,24500,24500,24500,24500,0
20230920,112500,106570500,24500,24500,24500,24500,0
20230920,112400,106570500,24500,24500,24500,24500,0
20230920,112300,106570500,24500,24500,24500,24500,0
20230920,112200,106570500,24500,24500,24500,24500,0
20230920,112100,106570500,24500,24500,24500,24500,0
20230920,112000,106570500,24500,24700,24700,24500,361
20230920,111900,97708950,24600,24600,24600,24600,0
20230920,111800,97708950,24600,24650,24650,24600,79
20230920,111700,95764300,24650,24750,24750,24650,1586
20230920,111600,56655350,24750,24800,24800,24750,3
20230920,111500,56581050,24950,24950,24950,24950,0
20230920,111400,56581050,24950,24950,24950,24950,0
20230920,111300,56581050,24950,24950,24950,24950,0
20230920,111200,56581050,24950,24950,24950,24950,0
20230920,111100,56581050,24950,24950,24950,24950,0
20230920,111000,56581050,24950,24950,24950,24950,0
20230920,110900,56581050,24950,24950,24950,24950,0
20230920,110800,56581050,24950,24950,24950,24950,0
20230920,110700,56581050,24950,24950,24950,24950,0
20230920,110600,56581050,24950,24950,24950,24950,0
20230920,110500,56581050,24950,24950,24950,24950,0
20230920,110400,56581050,24950,24950,24950,24950,0
20230920,110300,56581050,24950,24950,24950,24950,0
20230920,110200,56581050,24950,24950,24950,24950,0
20230920,110100,56581050,24950,24950,24950,24950,0
20230920,110000,56581050,24950,24950,24950,24950,0
20230920,105900,56581050,24950,24950,24950,24950,0
20230920,105800,56581050,24950,24950,24950,24950,0
20230920,105700,56581050,24950,24950,24950,24950,0
20230920,105600,56581050,24950,24950,24950,24950,0
20230920,105500,56581050,24950,24950,24950,24950,0
20230920,105400,56581050,24950,24950,24950,24950,2
20230920,105300,56531150,24950,24950,24950,24950,0
20230920,105200,56531150,24950,24950,24950,24950,0
20230920,105100,56531150,24950,24950,24950,24950,0
20230920,105000,56531150,24950,24950,24950,24950,0
20230920,104900,56531150,24950,24950,24950,24950,0
20230920,104800,56531150,24950,24950,24950,24950,0
20230920,104700,56531150,24950,24950,24950,24950,0
20230920,104600,56531150,24950,24950,24950,24950,0
20230920,104500,56531150,24950,24950,24950,24950,0
20230920,104400,56531150,24950,24950,24950,24950,3
20230920,104300,56456300,24950,24950,24950,24950,0
20230920,104200,56456300,24950,24950,24950,24950,0
20230920,104100,56456300,24950,24950,24950,24950,0
20230920,104000,56456300,24950,24950,24950,24950,0
20230920,103900,56456300,24950,24950,24950,24950,0
20230920,103800,56456300,24950,24950,24950,24950,0
20230920,103700,56456300,24950,24950,24950,24950,10
20230920,103600,56206800,24950,24950,24950,24950,0
20230920,103500,56206800,24950,24950,24950,24950,0
20230920,103400,56206800,24950,24950,24950,24950,0
20230920,103300,56206800,24950,24950,24950,24950,0
20230920,103200,56206800,24950,24950,24950,24950,0
20230920,103100,56206800,24950,24950,24950,24950,0
20230920,103000,56206800,24950,24950,24950,24950,15
20230920,102900,55832550,24950,24950,24950,24950,0
20230920,102800,55832550,24950,24950,24950,24950,5
20230920,102700,55707800,24950,24950,24950,24950,5
20230920,102600,55583050,24950,24950,24950,24950,0
20230920,102500,55583050,24950,24950,24950,24950,6
20230920,102400,55433350,24950,24950,24950,24950,4
20230920,102300,55333550,24700,24700,24700,24700,0
20230920,102200,55333550,24700,25000,25000,24700,406
20230920,102100,45271400,25000,25000,25000,25000,5
20230920,102000,45146400,25000,25000,25000,25000,6
20230920,101900,44996400,24850,25000,25000,24850,12
20230920,101800,44696600,25000,25000,25000,25000,4
20230920,101700,44596600,25000,25000,25000,25000,0
20230920,101600,44596600,25000,25000,25000,25000,6
20230920,101500,44446600,25000,25000,25000,25000,4
20230920,101400,44346600,25000,25000,25000,25000,14
20230920,101300,43996600,25000,25000,25000,25000,10
20230920,101200,43746600,24950,24950,24950,24950,0
20230920,101100,43746600,24950,24950,24950,24950,0
20230920,101000,43746600,24950,24950,24950,24950,6
20230920,100900,43596900,24950,24950,24950,24950,7
20230920,100800,43422250,24950,24950,24950,24900,16
20230920,100700,43023100,24950,24950,24950,24950,6
20230920,100600,42873400,24950,24950,24950,24950,4
20230920,100500,42773600,24950,24950,24950,24950,2
20230920,100400,42723700,24950,24950,24950,24950,10
20230920,100300,42474200,25000,25000,25000,25000,5
20230920,100200,42349200,24900,24900,24900,24900,0
20230920,100100,42349200,24900,24900,24900,24900,0
20230920,100000,42349200,24900,24900,24900,24900,0
20230920,095900,42349200,24900,24900,24900,24900,30
20230920,095800,41602200,25000,25000,25000,25000,316
20230920,095700,33702200,25050,25050,25050,25050,5
20230920,095600,33576950,25000,25000,25000,25000,193
20230920,095500,28751950,24950,24950,24950,24950,0
20230920,095400,28751950,24950,24950,24950,24950,6
20230920,095300,28602250,24950,24950,24950,24950,5
20230920,095200,28477500,24950,24950,24950,24950,0
20230920,095100,28477500,24950,24950,24950,24950,43
20230920,095000,27404650,25000,25000,25000,25000,6
20230920,094900,27254650,25000,25000,25000,25000,0
20230920,094800,27254650,25000,25000,25000,25000,4
20230920,094700,27154650,25000,25050,25050,25000,28
20230920,094600,26454350,25050,25050,25050,25050,1
20230920,094500,26429300,25050,25050,25050,25050,3
20230920,094400,26354150,25050,25050,25050,25050,6
20230920,094300,26203850,25050,25050,25050,25050,0
20230920,094200,26203850,25050,25050,25050,25050,4
20230920,094100,26103650,25050,25050,25050,25050,6
20230920,094000,25953350,25050,25050,25050,25050,4
20230920,093900,25853150,25050,25050,25050,25050,0
20230920,093800,25853150,25050,25050,25050,25050,6
20230920,093700,25702850,25050,25050,25050,25050,6
20230920,093600,25552550,25050,25050,25050,25050,0
20230920,093500,25552550,25050,25000,25050,25000,14
20230920,093400,25202300,25000,25000,25000,25000,5
20230920,093300,25077300,25000,25000,25000,25000,1
20230920,093200,25052300,25000,25000,25000,25000,6
20230920,093100,24902300,25000,25000,25000,25000,4
20230920,093000,24802300,25000,25000,25000,25000,6
20230920,092900,24652300,25050,25050,25050,25050,0
20230920,092800,24652300,25050,25050,25050,25050,95
20230920,092700,22272550,25000,25000,25000,25000,116
20230920,092600,19372550,25000,25000,25000,25000,9
20230920,092500,19147550,24950,24950,24950,24950,4
20230920,092400,19047750,24900,24900,24900,24900,0
20230920,092300,19047750,24900,24900,24900,24900,1
20230920,092200,19022850,24900,24900,24900,24900,199
20230920,092100,14067750,24900,24900,24900,24900,100
20230920,092000,11577750,24900,24900,24900,24900,106
20230920,091900,8938350,24900,24900,24900,24900,5
20230920,091800,8813850,24900,24900,24900,24900,0
20230920,091700,8813850,24900,24900,24900,24900,0
20230920,091600,8813850,24900,24900,24900,24900,0
20230920,091500,8813850,24900,24900,24900,24900,1
20230920,091400,8788950,24900,24850,24900,24850,15
20230920,091300,8415900,24900,24900,24900,24900,0
20230920,091200,8415900,24900,24900,24900,24900,0
20230920,091100,8415900,24900,24900,24900,24900,74
20230920,091000,6573300,24800,24800,24800,24800,4
20230920,090900,6474100,24800,24800,24800,24800,10
20230920,090800,6226100,24750,24750,24750,24750,0
20230920,090700,6226100,24750,24750,24750,24750,0
20230920,090600,6226100,24750,24750,24750,24750,10
20230920,090500,5978600,24700,24700,24700,24700,0
20230920,090400,5978600,24700,24650,24750,24650,127
20230920,090300,2838600,24650,24600,24650,24600,5
20230920,090200,2715550,24450,24550,24550,24450,103
20230920,090100,195750,24500,24500,24500,24500,3
20230920,090000,122250,24450,24450,24450,24450,5