stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,212200,384070900,23350,23350,23350,23350,211
20230922,212100,384070900,23350,23350,23350,23350,0
20230922,212000,384070900,23350,23350,23350,23350,0
20230922,211900,384070900,23350,23350,23350,23350,0
20230922,211800,384070900,23350,23350,23350,23350,0
20230922,211700,384070900,23350,23350,23350,23350,0
20230922,211600,384070900,23350,23350,23350,23350,0
20230922,211500,384070900,23350,23350,23350,23350,0
20230922,211400,384070900,23350,23350,23350,23350,0
20230922,211300,384070900,23350,23350,23350,23350,0
20230922,211200,384070900,23350,23350,23350,23350,0
20230922,211100,384070900,23350,23350,23350,23350,0
20230922,211000,384070900,23350,23350,23350,23350,0
20230922,210900,384070900,23350,23350,23350,23350,0
20230922,210800,384070900,23350,23350,23350,23350,0
20230922,210700,384070900,23350,23350,23350,23350,0
20230922,210600,384070900,23350,23350,23350,23350,0
20230922,210500,384070900,23350,23350,23350,23350,0
20230922,210400,384070900,23350,23350,23350,23350,0
20230922,210300,384070900,23350,23350,23350,23350,0
20230922,210200,384070900,23350,23350,23350,23350,0
20230922,210100,384070900,23350,23350,23350,23350,0
20230922,210000,384070900,23350,23350,23350,23350,0
20230922,205900,384070900,23350,23350,23350,23350,0
20230922,205800,384070900,23350,23350,23350,23350,0
20230922,205700,384070900,23350,23350,23350,23350,0
20230922,205600,384070900,23350,23350,23350,23350,0
20230922,205500,384070900,23350,23350,23350,23350,0
20230922,205400,384070900,23350,23350,23350,23350,0
20230922,205300,384070900,23350,23350,23350,23350,0
20230922,205200,384070900,23350,23350,23350,23350,211
20230922,205100,384070900,23350,23350,23350,23350,0
20230922,205000,384070900,23350,23350,23350,23350,0
20230922,204900,384070900,23350,23350,23350,23350,0
20230922,204800,384070900,23350,23350,23350,23350,0
20230922,204700,384070900,23350,23350,23350,23350,0
20230922,204600,384070900,23350,23350,23350,23350,0
20230922,204500,384070900,23350,23350,23350,23350,0
20230922,204400,384070900,23350,23350,23350,23350,0
20230922,204300,384070900,23350,23350,23350,23350,0
20230922,204200,384070900,23350,23350,23350,23350,0
20230922,204100,384070900,23350,23350,23350,23350,0
20230922,204000,384070900,23350,23350,23350,23350,0
20230922,203900,384070900,23350,23350,23350,23350,0
20230922,203800,384070900,23350,23350,23350,23350,0
20230922,203700,384070900,23350,23350,23350,23350,0
20230922,203600,384070900,23350,23350,23350,23350,0
20230922,203500,384070900,23350,23350,23350,23350,0
20230922,203400,384070900,23350,23350,23350,23350,0
20230922,203300,384070900,23350,23350,23350,23350,0
20230922,203200,384070900,23350,23350,23350,23350,0
20230922,203100,384070900,23350,23350,23350,23350,0
20230922,203000,384070900,23350,23350,23350,23350,0
20230922,202900,384070900,23350,23350,23350,23350,0
20230922,202800,384070900,23350,23350,23350,23350,0
20230922,202700,384070900,23350,23350,23350,23350,0
20230922,202600,384070900,23350,23350,23350,23350,0
20230922,202500,384070900,23350,23350,23350,23350,0
20230922,202400,384070900,23350,23350,23350,23350,0
20230922,202300,384070900,23350,23350,23350,23350,0
20230922,202200,384070900,23350,23350,23350,23350,211
20230922,202100,384070900,23350,23350,23350,23350,0
20230922,202000,384070900,23350,23350,23350,23350,0
20230922,201900,384070900,23350,23350,23350,23350,0
20230922,201800,384070900,23350,23350,23350,23350,0
20230922,201700,384070900,23350,23350,23350,23350,0
20230922,201600,384070900,23350,23350,23350,23350,0
20230922,201500,384070900,23350,23350,23350,23350,0
20230922,201400,384070900,23350,23350,23350,23350,0
20230922,201300,384070900,23350,23350,23350,23350,0
20230922,201200,384070900,23350,23350,23350,23350,0
20230922,201100,384070900,23350,23350,23350,23350,0
20230922,201000,384070900,23350,23350,23350,23350,0
20230922,200900,384070900,23350,23350,23350,23350,0
20230922,200800,384070900,23350,23350,23350,23350,0
20230922,200700,384070900,23350,23350,23350,23350,0
20230922,200600,384070900,23350,23350,23350,23350,0
20230922,200500,384070900,23350,23350,23350,23350,0
20230922,200400,384070900,23350,23350,23350,23350,0
20230922,200300,384070900,23350,23350,23350,23350,0
20230922,200200,384070900,23350,23350,23350,23350,0
20230922,200100,384070900,23350,23350,23350,23350,0
20230922,200000,384070900,23350,23350,23350,23350,0
20230922,195900,384070900,23350,23350,23350,23350,0
20230922,195800,384070900,23350,23350,23350,23350,0
20230922,195700,384070900,23350,23350,23350,23350,0
20230922,195600,384070900,23350,23350,23350,23350,0
20230922,195500,384070900,23350,23350,23350,23350,0
20230922,195400,384070900,23350,23350,23350,23350,0
20230922,195300,384070900,23350,23350,23350,23350,0
20230922,195200,384070900,23350,23350,23350,23350,211
20230922,195100,384070900,23350,23350,23350,23350,0
20230922,195000,384070900,23350,23350,23350,23350,0
20230922,194900,384070900,23350,23350,23350,23350,0
20230922,194800,384070900,23350,23350,23350,23350,0
20230922,194700,384070900,23350,23350,23350,23350,0
20230922,194600,384070900,23350,23350,23350,23350,0
20230922,194500,384070900,23350,23350,23350,23350,0
20230922,194400,384070900,23350,23350,23350,23350,0
20230922,194300,384070900,23350,23350,23350,23350,0
20230922,194200,384070900,23350,23350,23350,23350,0
20230922,194100,384070900,23350,23350,23350,23350,0
20230922,194000,384070900,23350,23350,23350,23350,0
20230922,193900,384070900,23350,23350,23350,23350,0
20230922,193800,384070900,23350,23350,23350,23350,0
20230922,193700,384070900,23350,23350,23350,23350,0
20230922,193600,384070900,23350,23350,23350,23350,0
20230922,193500,384070900,23350,23350,23350,23350,0
20230922,193400,384070900,23350,23350,23350,23350,0
20230922,193300,384070900,23350,23350,23350,23350,0
20230922,193200,384070900,23350,23350,23350,23350,0
20230922,193100,384070900,23350,23350,23350,23350,0
20230922,193000,384070900,23350,23350,23350,23350,0
20230922,192900,384070900,23350,23350,23350,23350,0
20230922,192800,384070900,23350,23350,23350,23350,0
20230922,192700,384070900,23350,23350,23350,23350,0
20230922,192600,384070900,23350,23350,23350,23350,0
20230922,192500,384070900,23350,23350,23350,23350,0
20230922,192400,384070900,23350,23350,23350,23350,0
20230922,192300,384070900,23350,23350,23350,23350,0
20230922,192200,384070900,23350,23350,23350,23350,211
20230922,192100,384070900,23350,23350,23350,23350,0
20230922,192000,384070900,23350,23350,23350,23350,0
20230922,191900,384070900,23350,23350,23350,23350,0
20230922,191800,384070900,23350,23350,23350,23350,0
20230922,191700,384070900,23350,23350,23350,23350,0
20230922,191600,384070900,23350,23350,23350,23350,0
20230922,191500,384070900,23350,23350,23350,23350,0
20230922,191400,384070900,23350,23350,23350,23350,0
20230922,191300,384070900,23350,23350,23350,23350,0
20230922,191200,384070900,23350,23350,23350,23350,0
20230922,191100,384070900,23350,23350,23350,23350,0
20230922,191000,384070900,23350,23350,23350,23350,0
20230922,190900,384070900,23350,23350,23350,23350,0
20230922,190800,384070900,23350,23350,23350,23350,0
20230922,190700,384070900,23350,23350,23350,23350,0
20230922,190600,384070900,23350,23350,23350,23350,0
20230922,190500,384070900,23350,23350,23350,23350,0
20230922,190400,384070900,23350,23350,23350,23350,0
20230922,190300,384070900,23350,23350,23350,23350,0
20230922,190200,384070900,23350,23350,23350,23350,0
20230922,190100,384070900,23350,23350,23350,23350,0
20230922,190000,384070900,23350,23350,23350,23350,0
20230922,185900,384070900,23350,23350,23350,23350,0
20230922,185800,384070900,23350,23350,23350,23350,0
20230922,185700,384070900,23350,23350,23350,23350,0
20230922,185600,384070900,23350,23350,23350,23350,0
20230922,185500,384070900,23350,23350,23350,23350,0
20230922,185400,384070900,23350,23350,23350,23350,0
20230922,185300,384070900,23350,23350,23350,23350,0
20230922,185200,384070900,23350,23350,23350,23350,211
20230922,185100,384070900,23350,23350,23350,23350,0
20230922,185000,384070900,23350,23350,23350,23350,0
20230922,184900,384070900,23350,23350,23350,23350,0
20230922,184800,384070900,23350,23350,23350,23350,0
20230922,184700,384070900,23350,23350,23350,23350,0
20230922,184600,384070900,23350,23350,23350,23350,0
20230922,184500,384070900,23350,23350,23350,23350,0
20230922,184400,384070900,23350,23350,23350,23350,0
20230922,184300,384070900,23350,23350,23350,23350,0
20230922,184200,384070900,23350,23350,23350,23350,0
20230922,184100,384070900,23350,23350,23350,23350,0
20230922,184000,384070900,23350,23350,23350,23350,0
20230922,183900,384070900,23350,23350,23350,23350,0
20230922,183800,384070900,23350,23350,23350,23350,0
20230922,183700,384070900,23350,23350,23350,23350,0
20230922,183600,384070900,23350,23350,23350,23350,0
20230922,183500,384070900,23350,23350,23350,23350,0
20230922,183400,384070900,23350,23350,23350,23350,0
20230922,183300,384070900,23350,23350,23350,23350,0
20230922,183200,384070900,23350,23350,23350,23350,0
20230922,183100,384070900,23350,23350,23350,23350,0
20230922,183000,384070900,23350,23350,23350,23350,0
20230922,182900,384070900,23350,23350,23350,23350,0
20230922,182800,384070900,23350,23350,23350,23350,0
20230922,182700,384070900,23350,23350,23350,23350,0
20230922,182600,384070900,23350,23350,23350,23350,0
20230922,182500,384070900,23350,23350,23350,23350,0
20230922,182400,384070900,23350,23350,23350,23350,0
20230922,182300,384070900,23350,23350,23350,23350,0
20230922,182200,384070900,23350,23350,23350,23350,211
20230922,182100,384070900,23350,23350,23350,23350,0
20230922,182000,384070900,23350,23350,23350,23350,0
20230922,181900,384070900,23350,23350,23350,23350,0
20230922,181800,384070900,23350,23350,23350,23350,0
20230922,181700,384070900,23350,23350,23350,23350,0
20230922,181600,384070900,23350,23350,23350,23350,0
20230922,181500,384070900,23350,23350,23350,23350,0
20230922,181400,384070900,23350,23350,23350,23350,0
20230922,181300,384070900,23350,23350,23350,23350,0
20230922,181200,384070900,23350,23350,23350,23350,0
20230922,181100,384070900,23350,23350,23350,23350,0
20230922,181000,384070900,23350,23350,23350,23350,0
20230922,180900,384070900,23350,23350,23350,23350,0
20230922,180800,384070900,23350,23350,23350,23350,0
20230922,180700,384070900,23350,23350,23350,23350,0
20230922,180600,384070900,23350,23350,23350,23350,0
20230922,180500,384070900,23350,23350,23350,23350,0
20230922,180400,384070900,23350,23350,23350,23350,0
20230922,180300,384070900,23350,23350,23350,23350,0
20230922,180200,384070900,23350,23350,23350,23350,0
20230922,180100,384070900,23350,23350,23350,23350,0
20230922,180000,384070900,23350,23350,23350,23350,0
20230922,175900,384070900,23350,23350,23350,23350,0
20230922,175800,384070900,23350,23350,23350,23350,0
20230922,175700,384070900,23350,23350,23350,23350,0
20230922,175600,384070900,23350,23350,23350,23350,0
20230922,175500,384070900,23350,23350,23350,23350,0
20230922,175400,384070900,23350,23350,23350,23350,0
20230922,175300,384070900,23350,23350,23350,23350,0
20230922,175200,384070900,23350,23350,23350,23350,211
20230922,175100,384070900,23350,23350,23350,23350,0
20230922,175000,384070900,23350,23350,23350,23350,0
20230922,174900,384070900,23350,23350,23350,23350,0
20230922,174800,384070900,23350,23350,23350,23350,0
20230922,174700,384070900,23350,23350,23350,23350,0
20230922,174600,384070900,23350,23350,23350,23350,0
20230922,174500,384070900,23350,23350,23350,23350,0
20230922,174400,384070900,23350,23350,23350,23350,0
20230922,174300,384070900,23350,23350,23350,23350,0
20230922,174200,384070900,23350,23350,23350,23350,0
20230922,174100,384070900,23350,23350,23350,23350,0
20230922,174000,384070900,23350,23350,23350,23350,0
20230922,173900,384070900,23350,23350,23350,23350,0
20230922,173800,384070900,23350,23350,23350,23350,0
20230922,173700,384070900,23350,23350,23350,23350,0
20230922,173600,384070900,23350,23350,23350,23350,0
20230922,173500,384070900,23350,23350,23350,23350,0
20230922,173400,384070900,23350,23350,23350,23350,0
20230922,173300,384070900,23350,23350,23350,23350,0
20230922,173200,384070900,23350,23350,23350,23350,0
20230922,173100,384070900,23350,23350,23350,23350,0
20230922,173000,384070900,23350,23350,23350,23350,0
20230922,172900,384070900,23350,23350,23350,23350,0
20230922,172800,384070900,23350,23350,23350,23350,0
20230922,172700,384070900,23350,23350,23350,23350,0
20230922,172600,384070900,23350,23350,23350,23350,0
20230922,172500,384070900,23350,23350,23350,23350,0
20230922,172400,384070900,23350,23350,23350,23350,0
20230922,172300,384070900,23350,23350,23350,23350,0
20230922,172200,384070900,23350,23350,23350,23350,211
20230922,172100,384070900,23350,23350,23350,23350,0
20230922,172000,384070900,23350,23350,23350,23350,0
20230922,171900,384070900,23350,23350,23350,23350,0
20230922,171800,384070900,23350,23350,23350,23350,0
20230922,171700,384070900,23350,23350,23350,23350,0
20230922,171600,384070900,23350,23350,23350,23350,0
20230922,171500,384070900,23350,23350,23350,23350,0
20230922,171400,384070900,23350,23350,23350,23350,0
20230922,171300,384070900,23350,23350,23350,23350,0
20230922,171200,384070900,23350,23350,23350,23350,0
20230922,171100,384070900,23350,23350,23350,23350,0
20230922,171000,384070900,23350,23350,23350,23350,0
20230922,170900,384070900,23350,23350,23350,23350,0
20230922,170800,384070900,23350,23350,23350,23350,0
20230922,170700,384070900,23350,23350,23350,23350,0
20230922,170600,384070900,23350,23350,23350,23350,0
20230922,170500,384070900,23350,23350,23350,23350,0
20230922,170400,384070900,23350,23350,23350,23350,0
20230922,170300,384070900,23350,23350,23350,23350,0
20230922,170200,384070900,23350,23350,23350,23350,0
20230922,170100,384070900,23350,23350,23350,23350,0
20230922,170000,384070900,23350,23350,23350,23350,0
20230922,165900,384070900,23350,23350,23350,23350,0
20230922,165800,384070900,23350,23350,23350,23350,0
20230922,165700,384070900,23350,23350,23350,23350,0
20230922,165600,384070900,23350,23350,23350,23350,0
20230922,165500,384070900,23350,23350,23350,23350,0
20230922,165400,384070900,23350,23350,23350,23350,0
20230922,165300,384070900,23350,23350,23350,23350,0
20230922,165200,384070900,23350,23350,23350,23350,211
20230922,165100,384070900,23350,23350,23350,23350,0
20230922,165000,384070900,23350,23350,23350,23350,0
20230922,164900,384070900,23350,23350,23350,23350,0
20230922,164800,384070900,23350,23350,23350,23350,0
20230922,164700,384070900,23350,23350,23350,23350,0
20230922,164600,384070900,23350,23350,23350,23350,0
20230922,164500,384070900,23350,23350,23350,23350,0
20230922,164400,384070900,23350,23350,23350,23350,0
20230922,164300,384070900,23350,23350,23350,23350,0
20230922,164200,384070900,23350,23350,23350,23350,0
20230922,164100,384070900,23350,23350,23350,23350,0
20230922,164000,384070900,23350,23350,23350,23350,0
20230922,163900,384070900,23350,23350,23350,23350,0
20230922,163800,384070900,23350,23350,23350,23350,0
20230922,163700,384070900,23350,23350,23350,23350,0
20230922,163600,384070900,23350,23350,23350,23350,0
20230922,163500,384070900,23350,23350,23350,23350,0
20230922,163400,384070900,23350,23350,23350,23350,0
20230922,163300,384070900,23350,23350,23350,23350,0
20230922,163200,384070900,23350,23350,23350,23350,0
20230922,163100,384070900,23350,23350,23350,23350,0
20230922,163000,384070900,23350,23350,23350,23350,0
20230922,162900,384070900,23350,23350,23350,23350,0
20230922,162800,384070900,23350,23350,23350,23350,0
20230922,162700,384070900,23350,23350,23350,23350,0
20230922,162600,384070900,23350,23350,23350,23350,0
20230922,162500,384070900,23350,23350,23350,23350,0
20230922,162400,384070900,23350,23350,23350,23350,0
20230922,162300,384070900,23350,23350,23350,23350,0
20230922,162200,384070900,23350,23350,23350,23350,211
20230922,162100,384070900,23350,23350,23350,23350,0
20230922,162000,384070900,23350,23350,23350,23350,0
20230922,161900,384070900,23350,23350,23350,23350,0
20230922,161800,384070900,23350,23350,23350,23350,0
20230922,161700,384070900,23350,23350,23350,23350,0
20230922,161600,384070900,23350,23350,23350,23350,0
20230922,161500,384070900,23350,23350,23350,23350,0
20230922,161400,384070900,23350,23350,23350,23350,0
20230922,161300,384070900,23350,23350,23350,23350,0
20230922,161200,384070900,23350,23350,23350,23350,0
20230922,161100,384070900,23350,23350,23350,23350,0
20230922,161000,384070900,23350,23350,23350,23350,0
20230922,160900,384070900,23350,23350,23350,23350,0
20230922,160800,384070900,23350,23350,23350,23350,0
20230922,160700,384070900,23350,23350,23350,23350,0
20230922,160600,384070900,23350,23350,23350,23350,0
20230922,160500,384070900,23350,23350,23350,23350,0
20230922,160400,384070900,23350,23350,23350,23350,0
20230922,160300,384070900,23350,23350,23350,23350,0
20230922,160200,384070900,23350,23350,23350,23350,0
20230922,160100,384070900,23350,23350,23350,23350,0
20230922,160000,384070900,23350,23350,23350,23350,0
20230922,155900,384070900,23350,23350,23350,23350,0
20230922,155800,384070900,23350,23350,23350,23350,0
20230922,155700,384070900,23350,23350,23350,23350,0
20230922,155600,384070900,23350,23350,23350,23350,0
20230922,155500,384070900,23350,23350,23350,23350,0
20230922,155400,384070900,23350,23350,23350,23350,0
20230922,155300,384070900,23350,23350,23350,23350,0
20230922,155200,384070900,23350,23350,23350,23350,211
20230922,155100,384070900,23350,23350,23350,23350,0
20230922,155000,384070900,23350,23350,23350,23350,0
20230922,154900,384070900,23350,23350,23350,23350,0
20230922,154800,384070900,23350,23350,23350,23350,0
20230922,154700,384070900,23350,23350,23350,23350,0
20230922,154600,384070900,23350,23350,23350,23350,0
20230922,154500,384070900,23350,23350,23350,23350,0
20230922,154400,384070900,23350,23350,23350,23350,0
20230922,154300,384070900,23350,23350,23350,23350,0
20230922,154200,384070900,23350,23350,23350,23350,0
20230922,154100,384070900,23350,23350,23350,23350,0
20230922,154000,384070900,23350,23350,23350,23350,0
20230922,153900,384070900,23350,23350,23350,23350,0
20230922,153800,384070900,23350,23350,23350,23350,0
20230922,153700,384070900,23350,23350,23350,23350,0
20230922,153600,384070900,23350,23350,23350,23350,0
20230922,153500,384070900,23350,23350,23350,23350,0
20230922,153400,384070900,23350,23350,23350,23350,0
20230922,153300,384070900,23350,23350,23350,23350,0
20230922,153200,384070900,23350,23350,23350,23350,0
20230922,153100,384070900,23350,23350,23350,23350,0
20230922,153000,384070900,23350,23350,23350,23350,211
20230922,152900,379144050,23400,23400,23400,23400,0
20230922,152800,379144050,23400,23400,23400,23400,0
20230922,152700,379144050,23400,23400,23400,23400,0
20230922,152600,379144050,23400,23400,23400,23400,0
20230922,152500,379144050,23400,23400,23400,23400,0
20230922,152400,379144050,23400,23400,23400,23400,0
20230922,152300,379144050,23400,23400,23400,23400,0
20230922,152200,379144050,23400,23400,23400,23400,0
20230922,152100,379144050,23400,23400,23400,23400,0
20230922,152000,379144050,23400,23400,23400,23400,0
20230922,151900,379144050,23400,23450,23450,22800,35
20230922,151800,378324050,23450,22700,23450,22700,109
20230922,151700,375806700,22750,22650,22750,22650,374
20230922,151600,367315200,22650,22650,22650,22650,9
20230922,151500,367111350,22650,22650,22650,22650,0
20230922,151400,367111350,22650,22650,22650,22650,3
20230922,151300,367043400,22650,22650,22650,22650,5
20230922,151200,366930150,22650,22650,22650,22600,142
20230922,151100,363719700,22650,22650,22650,22650,0
20230922,151000,363719700,22650,22650,22650,22650,1
20230922,150900,363697050,22750,22750,22750,22750,0
20230922,150800,363697050,22750,22750,22750,22750,8
20230922,150700,363515050,22600,22600,22600,22600,0
20230922,150600,363515050,22600,22700,22700,22600,100
20230922,150500,361251700,22750,22800,22800,22750,31
20230922,150400,360545800,22750,22750,22750,22750,0
20230922,150300,360545800,22750,22700,22750,22700,91
20230922,150200,358479750,22700,22700,22700,22700,0
20230922,150100,358479750,22700,22700,22700,22700,0
20230922,150000,358479750,22700,22650,22700,22650,18
20230922,145900,358071250,22700,22700,22700,22700,3
20230922,145800,358003150,22700,22650,22700,22650,72
20230922,145700,356368900,22600,22600,22600,22600,4
20230922,145600,356278500,22600,22600,22600,22600,3
20230922,145500,356210700,22600,22600,22600,22600,3
20230922,145400,356142900,22650,22650,22650,22650,1
20230922,145300,356120250,22650,22650,22650,22650,3
20230922,145200,356052300,22650,22650,22650,22650,5
20230922,145100,355939050,22650,22600,22650,22600,9
20230922,145000,355735500,22650,22650,22650,22650,0
20230922,144900,355735500,22650,22650,22650,22650,3
20230922,144800,355667550,22650,22650,22650,22650,0
20230922,144700,355667550,22650,22600,22650,22600,6
20230922,144600,355531800,22600,22600,22600,22600,268
20230922,144500,349475000,22650,22650,22650,22650,0
20230922,144400,349475000,22650,22650,22650,22650,3
20230922,144300,349407050,22700,22650,22700,22650,11
20230922,144200,349157800,22650,22600,22650,22600,6
20230922,144100,349022050,22650,22650,22650,22650,0
20230922,144000,349022050,22650,22650,22650,22650,22
20230922,143900,348523750,22650,22650,22650,22650,6
20230922,143800,348387850,22650,22650,22650,22650,6
20230922,143700,348251950,22650,22650,22650,22650,3
20230922,143600,348184000,22750,22750,22750,22750,0
20230922,143500,348184000,22750,22700,22800,22700,198
20230922,143400,343678250,22750,22750,22750,22700,9
20230922,143300,343473650,22700,22650,22700,22650,10
20230922,143200,343246950,22700,22700,22700,22700,0
20230922,143100,343246950,22700,22700,22700,22700,0
20230922,143000,343246950,22700,22700,22700,22700,15
20230922,142900,342906450,22750,22600,22750,22550,58
20230922,142800,341588600,22600,22600,22600,22600,4
20230922,142700,341498200,22550,22550,22550,22550,0
20230922,142600,341498200,22550,22550,22550,22550,0
20230922,142500,341498200,22550,22550,22550,22550,0
20230922,142400,341498200,22550,22550,22550,22550,6
20230922,142300,341362900,22550,22550,22550,22550,8
20230922,142200,341182500,22550,22550,22550,22550,3
20230922,142100,341114850,22600,22600,22600,22600,3
20230922,142000,341047050,22550,22550,22550,22550,0
20230922,141900,341047050,22550,22550,22550,22550,0
20230922,141800,341047050,22550,22500,22550,22500,453
20230922,141700,330847450,22450,22500,22500,22450,84
20230922,141600,328957600,22450,22450,22500,22450,8
20230922,141500,328777950,22450,22500,22500,22450,8
20230922,141400,328598200,22500,22500,22500,22500,0
20230922,141300,328598200,22500,22500,22500,22500,39
20230922,141200,327720700,22500,22500,22500,22500,133
20230922,141100,324728200,22500,22600,22600,22500,135
20230922,141000,321683100,22600,22650,22650,22600,148
20230922,140900,318331050,22600,22600,22600,22600,6
20230922,140800,318195450,22600,22600,22600,22600,3
20230922,140700,318127650,22650,22600,22650,22600,14
20230922,140600,317810800,22650,22650,22650,22650,18
20230922,140500,317403100,22650,22650,22650,22650,3
20230922,140400,317335150,22650,22700,22700,22650,51
20230922,140300,316179500,22650,22650,22650,22650,9
20230922,140200,315975650,22650,22650,22650,22650,2
20230922,140100,315930350,22600,22600,22600,22600,0
20230922,140000,315930350,22600,22600,22600,22600,3
20230922,135900,315862550,22700,22700,22700,22700,6
20230922,135800,315726350,22750,22750,22750,22750,0
20230922,135700,315726350,22750,22700,22750,22700,15
20230922,135600,315385250,22700,22650,22700,22650,5
20230922,135500,315271900,22600,22600,22600,22600,0
20230922,135400,315271900,22600,22600,22600,22600,4
20230922,135300,315181500,22650,22600,22650,22600,5
20230922,135200,315068400,22600,22600,22600,22600,3
20230922,135100,315000600,22750,22750,22750,22750,3
20230922,135000,314932350,22700,22700,22750,22700,43
20230922,134900,313954400,22700,22600,22700,22600,28
20230922,134800,313319150,22600,22550,22600,22550,4
20230922,134700,313228900,22550,22550,22550,22550,0
20230922,134600,313228900,22550,22550,22550,22550,0
20230922,134500,313228900,22550,22500,22550,22500,362
20230922,134400,305083800,22500,22500,22500,22500,6
20230922,134300,304948800,22500,22500,22500,22500,2
20230922,134200,304903800,22700,22700,22700,22700,0
20230922,134100,304903800,22700,22500,22700,22500,52
20230922,134000,303724250,22550,22550,22550,22550,6
20230922,133900,303588950,22550,22550,22550,22550,3
20230922,133800,303521300,22600,22600,22600,22600,0
20230922,133700,303521300,22600,22600,22600,22600,10
20230922,133600,303295300,22600,22600,22600,22600,5
20230922,133500,303182300,22600,22600,22600,22600,3
20230922,133400,303114500,22600,22600,22600,22600,4
20230922,133300,303024100,22550,22600,22600,22550,17
20230922,133200,302640650,22650,22650,22650,22650,10
20230922,133100,302414150,22650,22700,22700,22650,7
20230922,133000,302255450,22650,22700,22700,22650,5
20230922,132900,302142100,22750,22700,22750,22700,131
20230922,132800,299165900,22700,22550,22700,22550,296
20230922,132700,292490950,22550,22550,22600,22550,26
20230922,132600,291903550,22550,22600,22600,22500,319
20230922,132500,284725400,22750,22700,22750,22200,3554
20230922,132400,205057000,22750,22950,22950,22750,2155
20230922,132300,155878850,22950,22950,22950,22950,0
20230922,132200,155878850,22950,23000,23000,22950,63
20230922,132100,154432450,23150,23150,23150,23150,0
20230922,132000,154432450,23150,23150,23150,23150,0
20230922,131900,154432450,23150,22950,23150,22950,2
20230922,131800,154386350,22950,22950,22950,22950,0
20230922,131700,154386350,22950,22950,22950,22950,0
20230922,131600,154386350,22950,23050,23050,22950,918
20230922,131500,133260050,23100,23100,23100,23100,0
20230922,131400,133260050,23100,23100,23100,23100,0
20230922,131300,133260050,23100,23100,23100,23100,226
20230922,131200,128039450,23150,23150,23150,23150,0
20230922,131100,128039450,23150,23150,23150,23150,100
20230922,131000,125724450,23200,23200,23200,23200,0
20230922,130900,125724450,23200,23200,23200,23200,0
20230922,130800,125724450,23200,23200,23200,23200,81
20230922,130700,123845250,23150,23150,23150,23150,0
20230922,130600,123845250,23150,23150,23150,23150,0
20230922,130500,123845250,23150,23150,23150,23150,0
20230922,130400,123845250,23150,23150,23150,23150,0
20230922,130300,123845250,23150,23150,23150,23150,0
20230922,130200,123845250,23150,23150,23150,23150,0
20230922,130100,123845250,23150,23150,23150,23150,0
20230922,130000,123845250,23150,23150,23150,23150,0
20230922,125900,123845250,23150,23150,23150,23150,0
20230922,125800,123845250,23150,23150,23150,23150,0
20230922,125700,123845250,23150,23150,23150,23150,0
20230922,125600,123845250,23150,23150,23150,23150,0
20230922,125500,123845250,23150,23150,23150,23150,0
20230922,125400,123845250,23150,23150,23150,23150,0
20230922,125300,123845250,23150,23150,23150,23150,0
20230922,125200,123845250,23150,23150,23150,23150,0
20230922,125100,123845250,23150,23150,23150,23150,0
20230922,125000,123845250,23150,23150,23150,23150,0
20230922,124900,123845250,23150,23150,23150,23150,0
20230922,124800,123845250,23150,23150,23150,23150,0
20230922,124700,123845250,23150,23150,23150,23150,0
20230922,124600,123845250,23150,23150,23150,23150,0
20230922,124500,123845250,23150,23150,23150,23150,0
20230922,124400,123845250,23150,23150,23150,23150,0
20230922,124300,123845250,23150,23300,23300,23150,106
20230922,124200,121375650,23350,23350,23350,23350,0
20230922,124100,121375650,23350,23350,23350,23350,0
20230922,124000,121375650,23350,23300,23350,23300,20
20230922,123900,120909150,23300,23300,23300,23300,0
20230922,123800,120909150,23300,23300,23300,23300,0
20230922,123700,120909150,23300,23300,23300,23300,100
20230922,123600,118579150,23300,23300,23300,23300,17
20230922,123500,118183050,23450,23450,23450,23450,0
20230922,123400,118183050,23450,23450,23450,23450,0
20230922,123300,118183050,23450,23450,23450,23450,0
20230922,123200,118183050,23450,23450,23450,23450,0
20230922,123100,118183050,23450,23450,23450,23450,0
20230922,123000,118183050,23450,23450,23450,23450,0
20230922,122900,118183050,23450,23450,23450,23450,0
20230922,122800,118183050,23450,23450,23450,23450,0
20230922,122700,118183050,23450,23450,23450,23450,0
20230922,122600,118183050,23450,23450,23450,23450,0
20230922,122500,118183050,23450,23450,23450,23450,0
20230922,122400,118183050,23450,23450,23450,23450,0
20230922,122300,118183050,23450,23450,23450,23450,0
20230922,122200,118183050,23450,23450,23450,23450,0
20230922,122100,118183050,23450,23450,23450,23450,0
20230922,122000,118183050,23450,23450,23450,23450,1
20230922,121900,118159600,23450,23450,23450,23450,0
20230922,121800,118159600,23450,23450,23450,23450,0
20230922,121700,118159600,23450,23450,23450,23450,0
20230922,121600,118159600,23450,23450,23450,23450,0
20230922,121500,118159600,23450,23450,23450,23450,0
20230922,121400,118159600,23450,23450,23450,23450,0
20230922,121300,118159600,23450,23450,23450,23450,0
20230922,121200,118159600,23450,23450,23450,23450,0
20230922,121100,118159600,23450,23450,23450,23450,0
20230922,121000,118159600,23450,23450,23450,23450,0
20230922,120900,118159600,23450,23450,23450,23450,0
20230922,120800,118159600,23450,23450,23450,23450,0
20230922,120700,118159600,23450,23450,23450,23450,0
20230922,120600,118159600,23450,23450,23450,23450,0
20230922,120500,118159600,23450,23450,23450,23450,0
20230922,120400,118159600,23450,23450,23450,23450,0
20230922,120300,118159600,23450,23450,23450,23450,0
20230922,120200,118159600,23450,23400,23450,23400,4
20230922,120100,118065900,23300,23300,23300,23300,0
20230922,120000,118065900,23300,23300,23300,23300,0
20230922,115900,118065900,23300,23300,23300,23300,0
20230922,115800,118065900,23300,23300,23300,23300,0
20230922,115700,118065900,23300,23300,23300,23300,0
20230922,115600,118065900,23300,23400,23400,23300,4
20230922,115500,117972500,23450,23400,23450,23400,55
20230922,115400,116684700,23300,23300,23300,23300,0
20230922,115300,116684700,23300,23300,23300,23300,10
20230922,115200,116451700,23400,23400,23400,23400,0
20230922,115100,116451700,23400,23400,23400,23400,0
20230922,115000,116451700,23400,23400,23400,23400,0
20230922,114900,116451700,23400,23400,23400,23400,0
20230922,114800,116451700,23400,23400,23400,23400,0
20230922,114700,116451700,23400,23400,23400,23400,0
20230922,114600,116451700,23400,23400,23400,23400,0
20230922,114500,116451700,23400,23400,23400,23400,0
20230922,114400,116451700,23400,23400,23400,23400,0
20230922,114300,116451700,23400,23400,23400,23400,1
20230922,114200,116428300,23350,23350,23350,23350,0
20230922,114100,116428300,23350,23350,23350,23350,0
20230922,114000,116428300,23350,23350,23350,23350,0
20230922,113900,116428300,23350,23350,23350,23350,0
20230922,113800,116428300,23350,23350,23350,23350,10
20230922,113700,116194800,23350,23350,23350,23350,0
20230922,113600,116194800,23350,23350,23350,23350,0
20230922,113500,116194800,23350,23350,23350,23350,0
20230922,113400,116194800,23350,23350,23350,23350,0
20230922,113300,116194800,23350,23350,23350,23350,0
20230922,113200,116194800,23350,23350,23350,23350,0
20230922,113100,116194800,23350,23350,23350,23350,20
20230922,113000,115727800,23350,23350,23350,23350,0
20230922,112900,115727800,23350,23350,23350,23350,20
20230922,112800,115260800,23350,23350,23350,23350,0
20230922,112700,115260800,23350,23350,23350,23350,0
20230922,112600,115260800,23350,23350,23350,23350,0
20230922,112500,115260800,23350,23350,23350,23350,17
20230922,112400,114863850,23350,23350,23350,23350,0
20230922,112300,114863850,23350,23350,23350,23350,0
20230922,112200,114863850,23350,23350,23350,23350,0
20230922,112100,114863850,23350,23350,23350,23350,0
20230922,112000,114863850,23350,23300,23350,23300,50
20230922,111900,113698550,23300,23300,23300,23300,0
20230922,111800,113698550,23300,23300,23300,23300,0
20230922,111700,113698550,23300,23300,23300,23300,3
20230922,111600,113628650,23300,23300,23300,23300,1
20230922,111500,113605350,23250,23250,23250,23250,0
20230922,111400,113605350,23250,23250,23250,23250,30
20230922,111300,112907850,23250,23250,23250,23250,0
20230922,111200,112907850,23250,23250,23250,23250,0
20230922,111100,112907850,23250,23250,23250,23250,0
20230922,111000,112907850,23250,23250,23250,23250,1
20230922,110900,112884600,23150,23150,23150,23150,37
20230922,110800,112028050,23000,23000,23000,23000,0
20230922,110700,112028050,23000,23000,23000,23000,0
20230922,110600,112028050,23000,23000,23000,23000,0
20230922,110500,112028050,23000,23000,23000,23000,0
20230922,110400,112028050,23000,23000,23000,23000,1
20230922,110300,112005050,23000,23000,23000,23000,0
20230922,110200,112005050,23000,23000,23000,23000,0
20230922,110100,112005050,23000,23000,23000,23000,0
20230922,110000,112005050,23000,23000,23000,23000,0
20230922,105900,112005050,23000,23100,23100,23000,177
20230922,105800,107933550,23250,23250,23250,23250,0
20230922,105700,107933550,23250,23250,23250,23250,0
20230922,105600,107933550,23250,23250,23250,23250,0
20230922,105500,107933550,23250,23250,23250,23250,0
20230922,105400,107933550,23250,23250,23250,23250,0
20230922,105300,107933550,23250,23250,23250,23250,0
20230922,105200,107933550,23250,23250,23250,23250,0
20230922,105100,107933550,23250,23250,23250,23250,0
20230922,105000,107933550,23250,23250,23250,23250,1
20230922,104900,107910300,23200,23200,23200,23200,0
20230922,104800,107910300,23200,23200,23200,23200,1
20230922,104700,107887100,23350,23200,23350,23200,47
20230922,104600,106791800,23200,23150,23200,23150,50
20230922,104500,105632950,23000,23000,23000,23000,0
20230922,104400,105632950,23000,23000,23000,23000,0
20230922,104300,105632950,23000,23000,23000,23000,0
20230922,104200,105632950,23000,23000,23000,23000,0
20230922,104100,105632950,23000,23000,23000,23000,0
20230922,104000,105632950,23000,23000,23000,23000,0
20230922,103900,105632950,23000,22950,23000,22950,44
20230922,103800,104622950,22950,22950,22950,22950,0
20230922,103700,104622950,22950,22950,22950,22950,0
20230922,103600,104622950,22950,22950,22950,22950,20
20230922,103500,104163950,22900,22900,22900,22900,0
20230922,103400,104163950,22900,22900,22900,22900,0
20230922,103300,104163950,22900,22900,22900,22900,0
20230922,103200,104163950,22900,22900,22900,22900,0
20230922,103100,104163950,22900,22900,22900,22900,20
20230922,103000,103705950,22750,22750,22750,22750,0
20230922,102900,103705950,22750,22750,22750,22750,0
20230922,102800,103705950,22750,22750,22750,22750,0
20230922,102700,103705950,22750,22750,22750,22750,0
20230922,102600,103705950,22750,22750,22750,22750,0
20230922,102500,103705950,22750,22750,22750,22750,7
20230922,102400,103546700,22750,22750,22750,22750,0
20230922,102300,103546700,22750,22750,22750,22750,0
20230922,102200,103546700,22750,22750,22750,22750,17
20230922,102100,103159950,22750,22750,22750,22750,0
20230922,102000,103159950,22750,22750,22750,22750,0
20230922,101900,103159950,22750,22750,22750,22750,0
20230922,101800,103159950,22750,22750,22750,22750,0
20230922,101700,103159950,22750,22750,22750,22750,0
20230922,101600,103159950,22750,22750,22750,22750,0
20230922,101500,103159950,22750,22750,22750,22750,0
20230922,101400,103159950,22750,22750,22750,22750,0
20230922,101300,103159950,22750,22750,22750,22750,0
20230922,101200,103159950,22750,22750,22750,22750,0
20230922,101100,103159950,22750,22750,22750,22750,0
20230922,101000,103159950,22750,22750,22750,22750,0
20230922,100900,103159950,22750,22750,22750,22750,0
20230922,100800,103159950,22750,22750,22750,22750,450
20230922,100700,92922450,22750,22750,22750,22750,0
20230922,100600,92922450,22750,22750,22750,22750,100
20230922,100500,90647450,22750,22750,22750,22750,0
20230922,100400,90647450,22750,22750,22750,22750,2
20230922,100300,90601950,22750,22750,22750,22750,10
20230922,100200,90374450,22750,22750,22750,22750,46
20230922,100100,89327950,22800,22800,22800,22800,27
20230922,100000,88712350,22850,22850,22850,22800,6
20230922,095900,88575300,22800,22800,22800,22800,59
20230922,095800,87230100,22900,22900,22900,22900,64
20230922,095700,85764500,22900,22950,22950,22900,468
20230922,095600,75047200,22950,22950,22950,22950,16
20230922,095500,74680000,23050,23050,23050,23050,0
20230922,095400,74680000,23050,23050,23050,23050,0
20230922,095300,74680000,23050,23050,23050,23050,0
20230922,095200,74680000,23050,23050,23050,23050,2
20230922,095100,74633900,22950,22950,22950,22950,0
20230922,095000,74633900,22950,22950,22950,22950,0
20230922,094900,74633900,22950,22950,22950,22950,0
20230922,094800,74633900,22950,22950,22950,22950,0
20230922,094700,74633900,22950,22950,22950,22950,58
20230922,094600,73302800,22950,22950,22950,22950,6
20230922,094500,73165100,22950,22950,22950,22950,20
20230922,094400,72706100,23100,23100,23100,23100,0
20230922,094300,72706100,23100,23100,23100,23100,0
20230922,094200,72706100,23100,23100,23100,23100,0
20230922,094100,72706100,23100,23100,23100,23100,0
20230922,094000,72706100,23100,23100,23100,23100,0
20230922,093900,72706100,23100,23100,23100,23100,0
20230922,093800,72706100,23100,23100,23100,23100,0
20230922,093700,72706100,23100,23100,23100,23100,1
20230922,093600,72683000,22950,22950,22950,22950,25
20230922,093500,72109250,23000,23000,23000,23000,40
20230922,093400,71189250,23100,23100,23100,23100,0
20230922,093300,71189250,23100,23100,23100,23100,0
20230922,093200,71189250,23100,23100,23100,23100,1
20230922,093100,71166150,23100,23100,23100,23100,0
20230922,093000,71166150,23100,23100,23100,23100,0
20230922,092900,71166150,23100,23100,23100,23100,17
20230922,092800,70773450,23100,23100,23100,23100,1
20230922,092700,70750350,23100,23100,23100,23100,0
20230922,092600,70750350,23100,23100,23100,23100,21
20230922,092500,70265250,22950,22950,22950,22950,1
20230922,092400,70242300,23050,23050,23050,23050,0
20230922,092300,70242300,23050,23050,23050,23050,0
20230922,092200,70242300,23050,23050,23050,23050,0
20230922,092100,70242300,23050,23050,23050,23050,1
20230922,092000,70219250,22950,22950,22950,22950,0
20230922,091900,70219250,22950,22950,22950,22950,0
20230922,091800,70219250,22950,22950,22950,22950,0
20230922,091700,70219250,22950,22950,22950,22950,0
20230922,091600,70219250,22950,23000,23000,22950,63
20230922,091500,68773250,23000,23050,23050,23000,4
20230922,091400,68681200,23000,23000,23000,23000,54
20230922,091300,67439200,23050,23000,23100,23000,269
20230922,091200,61250200,22900,22850,22900,22850,319
20230922,091100,53945450,22850,22850,22850,22850,0
20230922,091000,53945450,22850,22850,22900,22850,174
20230922,090900,49967200,22700,22700,22700,22700,40
20230922,090800,49059200,22700,22700,22700,22700,516
20230922,090700,37346000,22800,22900,22900,22800,280
20230922,090600,30952000,22800,22950,22950,22800,1204
20230922,090500,3444000,23050,23050,23050,23050,1
20230922,090400,3420950,22850,22850,23200,22850,6
20230922,090300,3283500,22900,22900,22900,22900,41
20230922,090200,2344600,22900,22900,22900,22900,11
20230922,090100,2092700,23000,23100,23100,23000,66
20230922,090000,568200,23100,23700,23700,23100,24