stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,192900,156600809400,27450,27450,27450,27450,63921
20230913,192800,156600809400,27450,27450,27450,27450,0
20230913,192700,156600809400,27450,27450,27450,27450,0
20230913,192600,156600809400,27450,27450,27450,27450,0
20230913,192500,156600809400,27450,27450,27450,27450,0
20230913,192400,156600809400,27450,27450,27450,27450,0
20230913,192300,156600809400,27450,27450,27450,27450,0
20230913,192200,156600809400,27450,27450,27450,27450,0
20230913,192100,156600809400,27450,27450,27450,27450,0
20230913,192000,156600809400,27450,27450,27450,27450,0
20230913,191900,156600809400,27450,27450,27450,27450,0
20230913,191800,156600809400,27450,27450,27450,27450,0
20230913,191700,156600809400,27450,27450,27450,27450,0
20230913,191600,156600809400,27450,27450,27450,27450,0
20230913,191500,156600809400,27450,27450,27450,27450,0
20230913,191400,156600809400,27450,27450,27450,27450,0
20230913,191300,156600809400,27450,27450,27450,27450,0
20230913,191200,156600809400,27450,27450,27450,27450,0
20230913,191100,156600809400,27450,27450,27450,27450,0
20230913,191000,156600809400,27450,27450,27450,27450,0
20230913,190900,156600809400,27450,27450,27450,27450,0
20230913,190800,156600809400,27450,27450,27450,27450,0
20230913,190700,156600809400,27450,27450,27450,27450,0
20230913,190600,156600809400,27450,27450,27450,27450,0
20230913,190500,156600809400,27450,27450,27450,27450,0
20230913,190400,156600809400,27450,27450,27450,27450,0
20230913,190300,156600809400,27450,27450,27450,27450,0
20230913,190200,156600809400,27450,27450,27450,27450,0
20230913,190100,156600809400,27450,27450,27450,27450,0
20230913,190000,156600809400,27450,27450,27450,27450,0
20230913,185900,156600809400,27450,27450,27450,27450,63921
20230913,185800,156600809400,27450,27450,27450,27450,0
20230913,185700,156600809400,27450,27450,27450,27450,0
20230913,185600,156600809400,27450,27450,27450,27450,0
20230913,185500,156600809400,27450,27450,27450,27450,0
20230913,185400,156600809400,27450,27450,27450,27450,0
20230913,185300,156600809400,27450,27450,27450,27450,0
20230913,185200,156600809400,27450,27450,27450,27450,0
20230913,185100,156600809400,27450,27450,27450,27450,0
20230913,185000,156600809400,27450,27450,27450,27450,0
20230913,184900,156600809400,27450,27450,27450,27450,0
20230913,184800,156600809400,27450,27450,27450,27450,0
20230913,184700,156600809400,27450,27450,27450,27450,0
20230913,184600,156600809400,27450,27450,27450,27450,0
20230913,184500,156600809400,27450,27450,27450,27450,0
20230913,184400,156600809400,27450,27450,27450,27450,0
20230913,184300,156600809400,27450,27450,27450,27450,0
20230913,184200,156600809400,27450,27450,27450,27450,0
20230913,184100,156600809400,27450,27450,27450,27450,0
20230913,184000,156600809400,27450,27450,27450,27450,0
20230913,183900,156600809400,27450,27450,27450,27450,0
20230913,183800,156600809400,27450,27450,27450,27450,0
20230913,183700,156600809400,27450,27450,27450,27450,0
20230913,183600,156600809400,27450,27450,27450,27450,0
20230913,183500,156600809400,27450,27450,27450,27450,0
20230913,183400,156600809400,27450,27450,27450,27450,0
20230913,183300,156600809400,27450,27450,27450,27450,0
20230913,183200,156600809400,27450,27450,27450,27450,0
20230913,183100,156600809400,27450,27450,27450,27450,0
20230913,183000,156600809400,27450,27450,27450,27450,0
20230913,182900,156600809400,27450,27450,27450,27450,63921
20230913,182800,156600809400,27450,27450,27450,27450,0
20230913,182700,156600809400,27450,27450,27450,27450,0
20230913,182600,156600809400,27450,27450,27450,27450,0
20230913,182500,156600809400,27450,27450,27450,27450,0
20230913,182400,156600809400,27450,27450,27450,27450,0
20230913,182300,156600809400,27450,27450,27450,27450,0
20230913,182200,156600809400,27450,27450,27450,27450,0
20230913,182100,156600809400,27450,27450,27450,27450,0
20230913,182000,156600809400,27450,27450,27450,27450,0
20230913,181900,156600809400,27450,27450,27450,27450,0
20230913,181800,156600809400,27450,27450,27450,27450,0
20230913,181700,156600809400,27450,27450,27450,27450,0
20230913,181600,156600809400,27450,27450,27450,27450,0
20230913,181500,156600809400,27450,27450,27450,27450,0
20230913,181400,156600809400,27450,27450,27450,27450,0
20230913,181300,156600809400,27450,27450,27450,27450,0
20230913,181200,156600809400,27450,27450,27450,27450,0
20230913,181100,156600809400,27450,27450,27450,27450,0
20230913,181000,156600809400,27450,27450,27450,27450,0
20230913,180900,156600809400,27450,27450,27450,27450,0
20230913,180800,156600809400,27450,27450,27450,27450,0
20230913,180700,156600809400,27450,27450,27450,27450,0
20230913,180600,156600809400,27450,27450,27450,27450,0
20230913,180500,156600809400,27450,27450,27450,27450,0
20230913,180400,156600809400,27450,27450,27450,27450,0
20230913,180300,156600809400,27450,27450,27450,27450,0
20230913,180200,156600809400,27450,27450,27450,27450,0
20230913,180100,156600809400,27450,27450,27450,27450,0
20230913,180000,156600809400,27450,27450,27450,27450,0
20230913,175900,156600809400,27450,27450,27450,27450,63921
20230913,175800,156600809400,27450,27450,27450,27450,0
20230913,175700,156600809400,27450,27450,27450,27450,0
20230913,175600,156600809400,27450,27450,27450,27450,0
20230913,175500,156600809400,27450,27450,27450,27450,0
20230913,175400,156600809400,27450,27450,27450,27450,0
20230913,175300,156600809400,27450,27450,27450,27450,0
20230913,175200,156600809400,27450,27450,27450,27450,0
20230913,175100,156600809400,27450,27450,27450,27450,0
20230913,175000,156600809400,27450,27450,27450,27450,0
20230913,174900,156600809400,27450,27450,27450,27450,0
20230913,174800,156600809400,27450,27450,27450,27450,0
20230913,174700,156600809400,27450,27450,27450,27450,0
20230913,174600,156600809400,27450,27450,27450,27450,0
20230913,174500,156600809400,27450,27450,27450,27450,0
20230913,174400,156600809400,27450,27450,27450,27450,0
20230913,174300,156600809400,27450,27450,27450,27450,0
20230913,174200,156600809400,27450,27450,27450,27450,0
20230913,174100,156600809400,27450,27450,27450,27450,0
20230913,174000,156600809400,27450,27450,27450,27450,0
20230913,173900,156600809400,27450,27450,27450,27450,0
20230913,173800,156600809400,27450,27450,27450,27450,0
20230913,173700,156600809400,27450,27450,27450,27450,0
20230913,173600,156600809400,27450,27450,27450,27450,0
20230913,173500,156600809400,27450,27450,27450,27450,0
20230913,173400,156600809400,27450,27450,27450,27450,0
20230913,173300,156600809400,27450,27450,27450,27450,0
20230913,173200,156600809400,27450,27450,27450,27450,0
20230913,173100,156600809400,27450,27450,27450,27450,0
20230913,173000,156600809400,27450,27450,27450,27450,0
20230913,172900,156600809400,27450,27450,27450,27450,63921
20230913,172800,156600809400,27450,27450,27450,27450,0
20230913,172700,156600809400,27450,27450,27450,27450,0
20230913,172600,156600809400,27450,27450,27450,27450,0
20230913,172500,156600809400,27450,27450,27450,27450,0
20230913,172400,156600809400,27450,27450,27450,27450,0
20230913,172300,156600809400,27450,27450,27450,27450,0
20230913,172200,156600809400,27450,27450,27450,27450,0
20230913,172100,156600809400,27450,27450,27450,27450,0
20230913,172000,156600809400,27450,27450,27450,27450,0
20230913,171900,156600809400,27450,27450,27450,27450,0
20230913,171800,156600809400,27450,27450,27450,27450,0
20230913,171700,156600809400,27450,27450,27450,27450,0
20230913,171600,156600809400,27450,27450,27450,27450,0
20230913,171500,156600809400,27450,27450,27450,27450,0
20230913,171400,156600809400,27450,27450,27450,27450,0
20230913,171300,156600809400,27450,27450,27450,27450,0
20230913,171200,156600809400,27450,27450,27450,27450,0
20230913,171100,156600809400,27450,27450,27450,27450,0
20230913,171000,156600809400,27450,27450,27450,27450,0
20230913,170900,156600809400,27450,27450,27450,27450,0
20230913,170800,156600809400,27450,27450,27450,27450,0
20230913,170700,156600809400,27450,27450,27450,27450,0
20230913,170600,156600809400,27450,27450,27450,27450,0
20230913,170500,156600809400,27450,27450,27450,27450,0
20230913,170400,156600809400,27450,27450,27450,27450,0
20230913,170300,156600809400,27450,27450,27450,27450,0
20230913,170200,156600809400,27450,27450,27450,27450,0
20230913,170100,156600809400,27450,27450,27450,27450,0
20230913,170000,156600809400,27450,27450,27450,27450,0
20230913,165900,156600809400,27450,27450,27450,27450,63921
20230913,165800,156600809400,27450,27450,27450,27450,0
20230913,165700,156600809400,27450,27450,27450,27450,0
20230913,165600,156600809400,27450,27450,27450,27450,0
20230913,165500,156600809400,27450,27450,27450,27450,0
20230913,165400,156600809400,27450,27450,27450,27450,0
20230913,165300,156600809400,27450,27450,27450,27450,0
20230913,165200,156600809400,27450,27450,27450,27450,0
20230913,165100,156600809400,27450,27450,27450,27450,0
20230913,165000,156600809400,27450,27450,27450,27450,0
20230913,164900,156600809400,27450,27450,27450,27450,0
20230913,164800,156600809400,27450,27450,27450,27450,0
20230913,164700,156600809400,27450,27450,27450,27450,0
20230913,164600,156600809400,27450,27450,27450,27450,0
20230913,164500,156600809400,27450,27450,27450,27450,0
20230913,164400,156600809400,27450,27450,27450,27450,0
20230913,164300,156600809400,27450,27450,27450,27450,0
20230913,164200,156600809400,27450,27450,27450,27450,0
20230913,164100,156600809400,27450,27450,27450,27450,0
20230913,164000,156600809400,27450,27450,27450,27450,0
20230913,163900,156600809400,27450,27450,27450,27450,0
20230913,163800,156600809400,27450,27450,27450,27450,0
20230913,163700,156600809400,27450,27450,27450,27450,0
20230913,163600,156600809400,27450,27450,27450,27450,0
20230913,163500,156600809400,27450,27450,27450,27450,0
20230913,163400,156600809400,27450,27450,27450,27450,0
20230913,163300,156600809400,27450,27450,27450,27450,0
20230913,163200,156600809400,27450,27450,27450,27450,0
20230913,163100,156600809400,27450,27450,27450,27450,0
20230913,163000,156600809400,27450,27450,27450,27450,0
20230913,162900,156600809400,27450,27450,27450,27450,63921
20230913,162800,156600809400,27450,27450,27450,27450,0
20230913,162700,156600809400,27450,27450,27450,27450,0
20230913,162600,156600809400,27450,27450,27450,27450,0
20230913,162500,156600809400,27450,27450,27450,27450,0
20230913,162400,156600809400,27450,27450,27450,27450,0
20230913,162300,156600809400,27450,27450,27450,27450,0
20230913,162200,156600809400,27450,27450,27450,27450,0
20230913,162100,156600809400,27450,27450,27450,27450,0
20230913,162000,156600809400,27450,27450,27450,27450,0
20230913,161900,156600809400,27450,27450,27450,27450,0
20230913,161800,156600809400,27450,27450,27450,27450,0
20230913,161700,156600809400,27450,27450,27450,27450,0
20230913,161600,156600809400,27450,27450,27450,27450,0
20230913,161500,156600809400,27450,27450,27450,27450,0
20230913,161400,156600809400,27450,27450,27450,27450,0
20230913,161300,156600809400,27450,27450,27450,27450,0
20230913,161200,156600809400,27450,27450,27450,27450,0
20230913,161100,156600809400,27450,27450,27450,27450,0
20230913,161000,156600809400,27450,27450,27450,27450,0
20230913,160900,156600809400,27450,27450,27450,27450,0
20230913,160800,156600809400,27450,27450,27450,27450,0
20230913,160700,156600809400,27450,27450,27450,27450,0
20230913,160600,156600809400,27450,27450,27450,27450,0
20230913,160500,156600809400,27450,27450,27450,27450,0
20230913,160400,156600809400,27450,27450,27450,27450,0
20230913,160300,156600809400,27450,27450,27450,27450,0
20230913,160200,156600809400,27450,27450,27450,27450,0
20230913,160100,156600809400,27450,27450,27450,27450,0
20230913,160000,156600809400,27450,27450,27450,27450,0
20230913,155900,156600809400,27450,27450,27450,27450,63921
20230913,155800,156600809400,27450,27450,27450,27450,0
20230913,155700,156600809400,27450,27450,27450,27450,0
20230913,155600,156600809400,27450,27450,27450,27450,0
20230913,155500,156600809400,27450,27450,27450,27450,0
20230913,155400,156600809400,27450,27450,27450,27450,0
20230913,155300,156600809400,27450,27450,27450,27450,0
20230913,155200,156600809400,27450,27450,27450,27450,0
20230913,155100,156600809400,27450,27450,27450,27450,0
20230913,155000,156600809400,27450,27450,27450,27450,0
20230913,154900,156600809400,27450,27450,27450,27450,0
20230913,154800,156600809400,27450,27450,27450,27450,0
20230913,154700,156600809400,27450,27450,27450,27450,0
20230913,154600,156600809400,27450,27450,27450,27450,0
20230913,154500,156600809400,27450,27450,27450,27450,0
20230913,154400,156600809400,27450,27450,27450,27450,0
20230913,154300,156600809400,27450,27450,27450,27450,0
20230913,154200,156600809400,27450,27450,27450,27450,0
20230913,154100,156600809400,27450,27450,27450,27450,0
20230913,154000,156600809400,27450,27450,27450,27450,0
20230913,153900,156600809400,27450,27450,27450,27450,0
20230913,153800,156600809400,27450,27450,27450,27450,0
20230913,153700,156600809400,27450,27450,27450,27450,0
20230913,153600,156600809400,27450,27450,27450,27450,0
20230913,153500,156600809400,27450,27450,27450,27450,0
20230913,153400,156600809400,27450,27450,27450,27450,0
20230913,153300,156600809400,27450,27450,27450,27450,0
20230913,153200,156600809400,27450,27450,27450,27450,0
20230913,153100,156600809400,27450,27450,27450,27450,0
20230913,153000,156600809400,27450,27450,27450,27450,63921
20230913,152900,154846177950,27300,27300,27300,27300,0
20230913,152800,154846177950,27300,27300,27300,27300,0
20230913,152700,154846177950,27300,27300,27300,27300,0
20230913,152600,154846177950,27300,27300,27300,27300,0
20230913,152500,154846177950,27300,27300,27300,27300,0
20230913,152400,154846177950,27300,27300,27300,27300,0
20230913,152300,154846177950,27300,27300,27300,27300,0
20230913,152200,154846177950,27300,27300,27300,27300,0
20230913,152100,154846177950,27300,27300,27300,27300,0
20230913,152000,154846177950,27300,27300,27300,27300,0
20230913,151900,154846177950,27300,27200,27300,27200,11489
20230913,151800,154532998250,27200,27200,27250,27150,18675
20230913,151700,154025029400,27250,27200,27250,27200,5901
20230913,151600,153864494750,27200,27250,27300,27200,11816
20230913,151500,153542912000,27250,27250,27300,27250,11150
20230913,151400,153239072100,27250,27300,27300,27250,7336
20230913,151300,153039116450,27300,27300,27350,27250,6414
20230913,151200,152864069700,27350,27300,27350,27250,7984
20230913,151100,152646133300,27300,27300,27300,27250,4524
20230913,151000,152522732400,27300,27300,27350,27300,8934
20230913,150900,152278783650,27300,27300,27350,27300,1150
20230913,150800,152247383650,27350,27300,27350,27300,3119
20230913,150700,152162207800,27300,27300,27350,27250,5231
20230913,150600,152019424950,27300,27300,27350,27250,9451
20230913,150500,151761657750,27300,27400,27400,27300,8505
20230913,150400,151529103950,27350,27400,27450,27350,6761
20230913,150300,151343871150,27450,27450,27450,27400,1613
20230913,150200,151299601950,27400,27400,27450,27400,1051
20230913,150100,151270773650,27450,27350,27450,27350,5453
20230913,150000,151121368700,27350,27300,27400,27300,12720
20230913,145900,150773416200,27300,27300,27350,27300,14727
20230913,145800,150371328000,27350,27300,27350,27300,4132
20230913,145700,150258467100,27350,27300,27350,27300,1961
20230913,145600,150204874200,27300,27300,27350,27250,12132
20230913,145500,149873642300,27300,27250,27350,27250,15473
20230913,145400,149451619800,27250,27300,27350,27250,3476
20230913,145300,149356747900,27300,27350,27400,27300,5438
20230913,145200,149208159350,27350,27400,27400,27300,3187
20230913,145100,149121000000,27350,27400,27450,27350,7394
20230913,145000,148918550450,27400,27400,27450,27400,2676
20230913,144900,148845144250,27400,27400,27450,27350,2471
20230913,144800,148777436500,27400,27300,27400,27250,18006
20230913,144700,148285633650,27300,27350,27450,27300,15173
20230913,144600,147870481300,27350,27450,27450,27300,13153
20230913,144500,147510521400,27400,27500,27500,27400,5601
20230913,144400,147356776900,27450,27500,27550,27450,5326
20230913,144300,147210330350,27550,27500,27550,27500,786
20230913,144200,147188703300,27550,27500,27550,27450,4147
20230913,144100,147074600050,27500,27500,27550,27500,1793
20230913,144000,147025289250,27500,27500,27550,27450,2674
20230913,143900,146951743050,27500,27500,27550,27450,3915
20230913,143800,146844091500,27550,27550,27550,27450,10377
20230913,143700,146558448400,27550,27600,27600,27550,3148
20230913,143600,146471675350,27600,27600,27600,27550,2269
20230913,143500,146409056750,27600,27600,27650,27600,3563
20230913,143400,146310685400,27600,27600,27650,27550,3959
20230913,143300,146201420250,27650,27600,27650,27600,3482
20230913,143200,146105307400,27650,27650,27650,27600,4958
20230913,143100,145968390300,27600,27600,27700,27600,2371
20230913,143000,145902839050,27650,27650,27700,27600,2822
20230913,142900,145824866450,27650,27650,27700,27600,1177
20230913,142800,145792331300,27650,27650,27700,27600,1602
20230913,142700,145748025600,27600,27600,27700,27600,1327
20230913,142600,145711341400,27650,27650,27700,27600,2807
20230913,142500,145633744250,27650,27550,27650,27550,555
20230913,142400,145618420950,27550,27600,27650,27550,1635
20230913,142300,145573294600,27600,27500,27650,27500,3471
20230913,142200,145477609600,27500,27500,27550,27500,2554
20230913,142100,145407370900,27500,27500,27550,27500,4923
20230913,142000,145271782500,27500,27550,27550,27450,8510
20230913,141900,145037744850,27550,27550,27600,27500,2392
20230913,141800,144971840950,27550,27550,27600,27550,2292
20230913,141700,144908651950,27550,27600,27600,27550,2925
20230913,141600,144828008100,27650,27600,27650,27600,5909
20230913,141500,144664898700,27600,27650,27700,27550,7958
20230913,141400,144445121200,27700,27700,27750,27650,4315
20230913,141300,144325649600,27700,27850,27850,27700,4534
20230913,141200,144199746000,27850,27800,27850,27800,1507
20230913,141100,144157816350,27800,27800,27850,27800,4465
20230913,141000,144033539300,27800,27750,27850,27750,7854
20230913,140900,143815187100,27700,27700,27800,27700,4388
20230913,140800,143693403150,27700,27700,27750,27650,13319
20230913,140700,143324564100,27700,27750,27800,27700,8502
20230913,140600,143088672950,27750,27750,27800,27750,816
20230913,140500,143066014700,27750,27750,27800,27750,827
20230913,140400,143043054350,27750,27850,27850,27750,4852
20230913,140300,142908222350,27850,27850,27900,27800,9689
20230913,140200,142638328550,27850,27900,27900,27850,2467
20230913,140100,142569518700,27900,27850,27900,27800,6370
20230913,140000,142392137100,27850,27750,27850,27750,13031
20230913,135900,142029540150,27800,27750,27800,27750,4512
20230913,135800,141904232350,27750,27850,27850,27750,11537
20230913,135700,141583532700,27850,27800,27900,27800,10440
20230913,135600,141292814250,27800,27850,27900,27800,8246
20230913,135500,141063175050,27800,27800,27850,27800,9368
20230913,135400,140802481550,27850,27750,27850,27750,14071
20230913,135300,140411085000,27800,27650,27800,27600,36756
20230913,135200,139392199500,27600,27500,27650,27500,5155
20230913,135100,139250013250,27500,27550,27550,27500,4746
20230913,135000,139119379550,27550,27500,27550,27500,4388
20230913,134900,138998706350,27550,27500,27550,27450,7803
20230913,134800,138784074050,27500,27550,27600,27500,7258
20230913,134700,138584273150,27600,27650,27650,27550,6276
20230913,134600,138411010250,27600,27650,27650,27600,2194
20230913,134500,138350416500,27650,27650,27650,27600,1336
20230913,134400,138313501750,27600,27650,27650,27600,1256
20230913,134300,138278794200,27650,27600,27650,27600,1564
20230913,134200,138235606750,27650,27600,27650,27550,4964
20230913,134100,138098551600,27650,27650,27650,27550,9693
20230913,134000,137830948350,27650,27650,27700,27550,19848
20230913,133900,137282325650,27600,27600,27650,27550,4833
20230913,133800,137148823650,27600,27600,27600,27550,4682
20230913,133700,137019610000,27550,27550,27600,27500,5045
20230913,133600,136880550650,27550,27600,27600,27450,8894
20230913,133500,136635619650,27550,27500,27650,27450,20242
20230913,133400,136077722800,27500,27450,27500,27450,5760
20230913,133300,135919390550,27450,27500,27500,27400,14842
20230913,133200,135511313300,27500,27350,27500,27300,19466
20230913,133100,134977845350,27300,27350,27400,27300,4474
20230913,133000,134855522900,27350,27400,27400,27350,2805
20230913,132900,134778702100,27400,27400,27450,27400,4352
20230913,132800,134659426400,27400,27350,27400,27350,6603
20230913,132700,134478640950,27400,27400,27450,27400,8071
20230913,132600,134257394900,27400,27400,27450,27400,5359
20230913,132500,134110445000,27400,27350,27450,27300,15780
20230913,132400,133678284700,27300,27250,27300,27200,4710
20230913,132300,133549776900,27250,27250,27300,27250,6754
20230913,132200,133365661300,27300,27300,27300,27250,5591
20230913,132100,133213077950,27300,27250,27300,27200,8900
20230913,132000,132970365400,27250,27150,27250,27150,15039
20230913,131900,132561642850,27150,27050,27200,27050,11999
20230913,131800,132236252350,27050,27050,27100,27000,11461
20230913,131700,131926232900,27000,26950,27050,26950,8315
20230913,131600,131701715650,26950,26900,27000,26900,2897
20230913,131500,131623637800,26950,26900,26950,26850,6303
20230913,131400,131454202900,26900,26850,26950,26800,11974
20230913,131300,131132442550,26800,26850,26850,26750,23764
20230913,131200,130495644900,26850,26850,26850,26800,9647
20230913,131100,130236817900,26850,26850,26900,26800,9273
20230913,131000,129987837200,26900,26850,26950,26850,8216
20230913,130900,129766908800,26850,26850,26900,26800,14446
20230913,130800,129379024550,26900,26950,26950,26850,7243
20230913,130700,129184338300,26950,26850,27000,26850,14308
20230913,130600,128799158100,26800,26900,26900,26800,17669
20230913,130500,128324873150,26850,26900,26900,26850,14500
20230913,130400,127935511250,26850,26850,26900,26850,13346
20230913,130300,127577056450,26850,27000,27000,26850,9300
20230913,130200,127326556900,27000,26900,27000,26850,12173
20230913,130100,126998803650,26950,26850,26950,26800,18904
20230913,130000,126490729600,26850,27000,27050,26800,66001
20230913,125900,124713747450,27000,27050,27050,27000,2484
20230913,125800,124646619500,27050,27050,27100,27050,8414
20230913,125700,124418988400,27100,27100,27150,27100,4045
20230913,125600,124309364250,27150,27100,27150,27100,1090
20230913,125500,124279804150,27150,27050,27150,27050,1185
20230913,125400,124247677400,27100,27050,27100,27050,4692
20230913,125300,124120607200,27050,27100,27100,27050,878
20230913,125200,124096827150,27050,27000,27100,27000,6391
20230913,125100,123923977250,27050,27100,27100,27000,7489
20230913,125000,123721392550,27100,27050,27150,27000,10220
20230913,124900,123444848700,27050,27050,27100,27000,24770
20230913,124800,122775009600,27100,27100,27150,27050,7970
20230913,124700,122559084450,27100,27100,27150,27100,7442
20230913,124600,122357376050,27100,27150,27200,27100,5935
20230913,124500,122196356450,27150,27200,27250,27100,6750
20230913,124400,122013076650,27200,27200,27250,27200,6566
20230913,124300,121834475100,27200,27250,27250,27200,644
20230913,124200,121816950550,27200,27200,27250,27200,710
20230913,124100,121797636650,27250,27250,27300,27200,7454
20230913,124000,121594593150,27250,27300,27300,27250,3208
20230913,123900,121507166000,27300,27350,27350,27250,5180
20230913,123800,121365745200,27350,27350,27350,27300,232
20230913,123700,121359402050,27350,27300,27350,27300,1751
20230913,123600,121311567650,27350,27350,27350,27300,2570
20230913,123500,121241337000,27350,27400,27400,27350,1553
20230913,123400,121198831650,27400,27300,27400,27300,2530
20230913,123300,121129577600,27300,27350,27400,27300,4857
20230913,123200,120996677500,27350,27300,27400,27300,1425
20230913,123100,120957689700,27300,27350,27350,27300,1423
20230913,123000,120918781550,27350,27400,27400,27300,2450
20230913,122900,120851793850,27350,27350,27400,27300,6763
20230913,122800,120666825950,27350,27350,27350,27300,1729
20230913,122700,120619617850,27350,27350,27350,27300,222
20230913,122600,120613546400,27300,27300,27350,27300,877
20230913,122500,120589582450,27300,27350,27350,27300,543
20230913,122400,120574751150,27350,27350,27350,27300,1351
20230913,122300,120537863500,27350,27300,27350,27250,1805
20230913,122200,120488586750,27250,27300,27350,27250,2883
20230913,122100,120409916800,27350,27350,27400,27300,1891
20230913,122000,120358233400,27400,27400,27400,27350,1320
20230913,121900,120322086250,27400,27300,27400,27300,2528
20230913,121800,120252948450,27350,27350,27350,27300,2127
20230913,121700,120194778200,27400,27400,27400,27350,1843
20230913,121600,120144337200,27350,27200,27400,27200,7479
20230913,121500,119939994350,27250,27150,27250,27150,7605
20230913,121400,119733098800,27200,27200,27250,27150,2529
20230913,121300,119664313600,27200,27200,27250,27150,2175
20230913,121200,119605159150,27200,27300,27300,27200,1707
20230913,121100,119558707350,27300,27300,27300,27250,868
20230913,121000,119535029800,27300,27200,27300,27200,4647
20230913,120900,119408413050,27200,27050,27200,27050,11438
20230913,120800,119098281600,27050,27150,27150,27050,7745
20230913,120700,118888435700,27100,27250,27250,27100,23872
20230913,120600,118240328750,27300,27250,27300,27250,3138
20230913,120500,118154803050,27300,27300,27300,27250,2057
20230913,120400,118098729900,27300,27250,27300,27250,2049
20230913,120300,118042867100,27250,27250,27300,27250,1242
20230913,120200,118009001200,27250,27250,27300,27250,2705
20230913,120100,117935260900,27250,27250,27350,27250,3636
20230913,120000,117836019400,27250,27250,27300,27250,1599
20230913,115900,117792392150,27250,27350,27350,27250,2182
20230913,115800,117732833100,27350,27300,27350,27300,2117
20230913,115700,117675019750,27300,27350,27350,27300,746
20230913,115600,117654637950,27300,27250,27350,27250,2712
20230913,115500,117580615000,27250,27300,27300,27250,2091
20230913,115400,117523567900,27300,27300,27400,27300,2322
20230913,115300,117460165400,27300,27300,27350,27300,4401
20230913,115200,117339897050,27300,27350,27350,27300,5543
20230913,115100,117188469150,27350,27350,27400,27300,1859
20230913,115000,117137656900,27350,27400,27400,27350,1807
20230913,114900,117088222250,27400,27350,27400,27350,721
20230913,114800,117068500450,27400,27350,27400,27350,1892
20230913,114700,117016745900,27350,27350,27400,27300,1552
20230913,114600,116974283450,27350,27350,27400,27300,3624
20230913,114500,116875210850,27300,27300,27350,27250,1953
20230913,114400,116821862850,27300,27300,27300,27250,1033
20230913,114300,116793686000,27350,27350,27400,27300,9971
20230913,114200,116521247650,27350,27300,27350,27300,3450
20230913,114100,116426898900,27350,27300,27350,27300,3049
20230913,114000,116343659100,27300,27300,27350,27300,897
20230913,113900,116319162900,27300,27300,27350,27300,1913
20230913,113800,116266912300,27300,27350,27350,27300,419
20230913,113700,116255459950,27350,27350,27400,27300,2105
20230913,113600,116197896550,27350,27300,27400,27250,3376
20230913,113500,116105603800,27250,27200,27350,27200,7777
20230913,113400,115893448450,27200,27250,27250,27200,3272
20230913,113300,115804333600,27300,27300,27350,27250,12322
20230913,113200,115467925050,27350,27300,27350,27300,2656
20230913,113100,115395299700,27350,27300,27350,27300,1439
20230913,113000,115356001750,27300,27300,27300,27300,662
20230913,112900,115337929150,27350,27300,27350,27300,4087
20230913,112800,115226319000,27300,27300,27350,27300,3748
20230913,112700,115123867250,27300,27250,27350,27250,4352
20230913,112600,115004953150,27350,27300,27350,27250,3491
20230913,112500,114909646900,27300,27250,27300,27250,1722
20230913,112400,114862708900,27250,27300,27350,27250,5055
20230913,112300,114724842500,27350,27300,27350,27250,7379
20230913,112200,114523435800,27300,27250,27300,27200,3470
20230913,112100,114428919200,27250,27150,27250,27150,13270
20230913,112000,114067866500,27200,27150,27200,27150,5084
20230913,111900,113929741150,27200,27100,27200,27100,7068
20230913,111800,113737874050,27150,27150,27200,27100,6134
20230913,111700,113571436450,27150,27100,27200,27050,7159
20230913,111600,113377231700,27100,27150,27150,27050,7236
20230913,111500,113181282700,27150,27050,27150,27000,37564
20230913,111400,112164839850,27050,27150,27200,27050,26221
20230913,111300,111454572950,27150,27200,27200,27150,4502
20230913,111200,111332235350,27200,27200,27250,27150,5540
20230913,111100,111181587000,27250,27250,27250,27150,21411
20230913,111000,110599513150,27250,27200,27250,27150,12286
20230913,110900,110265524650,27200,27450,27450,27150,50325
20230913,110800,108891665450,27450,27450,27500,27400,4853
20230913,110700,108758469000,27450,27350,27450,27350,4735
20230913,110600,108628719150,27450,27450,27450,27350,12620
20230913,110500,108282831650,27450,27400,27500,27350,11177
20230913,110400,107976268400,27400,27450,27500,27350,16274
20230913,110300,107529896950,27450,27450,27500,27350,18050
20230913,110200,107034936600,27450,27350,27450,27350,9365
20230913,110100,106778415350,27400,27300,27400,27300,13209
20230913,110000,106417272550,27300,27200,27350,27150,25145
20230913,105900,105731617800,27200,27300,27350,27150,14422
20230913,105800,105339196900,27350,27350,27350,27250,10701
20230913,105700,105046954050,27350,27300,27350,27250,9584
20230913,105600,104785416150,27250,27250,27350,27250,15221
20230913,105500,104370075950,27200,27050,27350,27000,59292
20230913,105400,102760785700,27050,27250,27300,27050,30124
20230913,105300,101942408800,27250,27100,27300,27050,41016
20230913,105200,100828114700,27100,27350,27350,27100,53441
20230913,105100,99372319200,27400,27400,27450,27350,16035
20230913,105000,98933453700,27400,27350,27500,27350,27936
20230913,104900,98167890350,27400,27500,27500,27300,33186
20230913,104800,97259314700,27450,27500,27550,27350,38436
20230913,104700,96203955300,27500,27600,27600,27350,51847
20230913,104600,94777839650,27550,27600,27650,27450,25206
20230913,104500,94083480250,27600,27550,27650,27400,91089
20230913,104400,91579526150,27550,27700,27700,27550,31885
20230913,104300,90699048800,27700,27750,27850,27700,23026
20230913,104200,90060276500,27750,27700,27800,27650,24061
20230913,104100,89393607950,27700,27750,27800,27650,24221
20230913,104000,88722422950,27750,27900,27900,27750,10195
20230913,103900,88438814800,27900,27750,27900,27750,14592
20230913,103800,88032971350,27750,27850,27850,27750,22581
20230913,103700,87405549400,27850,27900,27900,27800,13957
20230913,103600,87016901500,27900,27950,28000,27850,13723
20230913,103500,86634034000,27950,28050,28100,27950,9904
20230913,103400,86356613150,28050,28200,28250,28000,16709
20230913,103300,85887255400,28200,28050,28200,28000,13987
20230913,103200,85494253600,28050,27950,28100,27900,18171
20230913,103100,84984667950,28000,28050,28150,27800,94051
20230913,103000,82353456500,28050,28200,28250,28050,14533
20230913,102900,81944730550,28200,28150,28300,28150,11807
20230913,102800,81611821150,28150,28250,28300,28100,26736
20230913,102700,80858500150,28200,28250,28250,28200,15707
20230913,102600,80415410000,28200,28250,28350,28200,17782
20230913,102500,79913217850,28250,28250,28300,28200,21858
20230913,102400,79296190100,28300,28400,28400,28250,16103
20230913,102300,78840544600,28350,28450,28450,28350,4712
20230913,102200,78706825700,28400,28400,28500,28400,5653
20230913,102100,78546104850,28400,28350,28450,28350,6249
20230913,102000,78368721750,28350,28400,28450,28300,12935
20230913,101900,78001828400,28400,28500,28500,28400,4766
20230913,101800,77866350250,28450,28400,28500,28300,7761
20230913,101700,77645567200,28400,28350,28450,28250,33270
20230913,101600,76703874750,28350,28400,28450,28350,23595
20230913,101500,76034291700,28400,28450,28500,28400,17275
20230913,101400,75543436600,28450,28550,28600,28450,22293
20230913,101300,74908349350,28600,28600,28600,28500,8573
20230913,101200,74663556500,28600,28550,28650,28550,4831
20230913,101100,74525507250,28550,28550,28650,28550,9287
20230913,101000,74260187250,28600,28600,28600,28550,10793
20230913,100900,73952008000,28600,28650,28650,28550,6890
20230913,100800,73755028700,28650,28600,28650,28600,6115
20230913,100700,73580095550,28650,28650,28650,28550,13167
20230913,100600,73203242500,28650,28550,28650,28550,12220
20230913,100500,72854067800,28550,28550,28600,28500,19143
20230913,100400,72307964550,28550,28600,28650,28550,13953
20230913,100300,71909324650,28650,28700,28700,28600,21066
20230913,100200,71306090800,28650,28650,28700,28650,13644
20230913,100100,70915123400,28700,28700,28700,28650,14831
20230913,100000,70489953000,28650,28700,28800,28650,10165
20230913,095900,70198138600,28750,28800,28800,28700,4751
20230913,095800,70061483900,28800,28850,28850,28750,4647
20230913,095700,69927847900,28850,28900,28900,28750,3824
20230913,095600,69817694450,28900,28950,28950,28850,4013
20230913,095500,69701741150,28950,28900,28950,28850,6323
20230913,095400,69519162950,28900,28700,28950,28700,17307
20230913,095300,69021164800,28700,28700,28750,28700,21733
20230913,095200,68397405450,28700,28800,28800,28700,3656
20230913,095100,68292344800,28750,28800,28800,28750,4087
20230913,095000,68174765150,28750,28800,28800,28750,3949
20230913,094900,68061219950,28750,28800,28800,28700,4232
20230913,094800,67939540800,28750,28800,28850,28750,17907
20230913,094700,67424165000,28850,28850,28850,28800,2746
20230913,094600,67345065750,28850,28850,28900,28800,4078
20230913,094500,67227387050,28850,28900,28900,28850,2016
20230913,094400,67169201200,28900,28900,28950,28850,7623
20230913,094300,66949077450,28900,28850,28950,28850,10281
20230913,094200,66652213200,28850,28950,28950,28850,6418
20230913,094100,66466699300,28950,28850,28950,28850,3391
20230913,094000,66368663250,28900,28800,28900,28750,7392
20230913,093900,66155578000,28800,28850,28850,28750,9508
20230913,093800,65881705850,28850,28850,28900,28800,7749
20230913,093700,65658211400,28850,28700,28950,28700,27450
20230913,093600,64866786200,28750,28900,28950,28700,12120
20230913,093500,64517116500,28900,28800,28950,28700,15551
20230913,093400,64068060700,28800,28550,28800,28550,33078
20230913,093300,63119489050,28550,28850,28900,28500,78336
20230913,093200,60874635900,28850,28900,28900,28850,7464
20230913,093100,60659219450,28900,29000,29000,28850,11525
20230913,093000,60325898300,29000,29050,29150,28950,12818
20230913,092900,59953682050,29100,28950,29100,28950,14453
20230913,092800,59534095500,29000,28850,29000,28800,15981
20230913,092700,59072165400,28750,28800,28850,28750,14224
20230913,092600,58662759900,28800,28800,28850,28700,20046
20230913,092500,58086022250,28700,28950,28950,28700,34734
20230913,092400,57085379250,28900,28850,28950,28800,34465
20230913,092300,56091032100,28850,29050,29100,28800,34720
20230913,092200,55086296600,29050,29100,29150,29050,11568
20230913,092100,54750008750,29050,29200,29250,29050,38930
20230913,092000,53615348200,29200,29050,29250,29000,46617
20230913,091900,52256228850,29100,29100,29150,28950,25060
20230913,091800,51528887900,29150,28950,29150,28900,35567
20230913,091700,50497811850,29000,29100,29350,28800,97961
20230913,091600,47655792600,29150,29300,29350,29100,64679
20230913,091500,45765449300,29300,29250,29400,29200,35813
20230913,091400,44715095100,29250,29600,29650,29200,86491
20230913,091300,42173972200,29600,29800,29800,29500,51689
20230913,091200,40642820800,29750,29750,29850,29750,45702
20230913,091100,39281150550,29750,29950,30000,29750,59618
20230913,091000,37499416000,29900,29900,30000,29650,75989
20230913,090900,35233471550,29900,29850,30100,29800,171675
20230913,090800,30085725350,29800,29850,29900,29750,50398
20230913,090700,28581641600,29800,29600,29850,29500,59822
20230913,090600,26807693150,29600,29700,29750,29450,78161
20230913,090500,24495209750,29750,29850,29900,29600,124057
20230913,090400,20798215050,29850,29600,30000,29550,115580
20230913,090300,17351804400,29600,29800,30000,29550,181601
20230913,090200,11936843550,29800,29500,29900,29400,151506
20230913,090100,7450406950,29500,29100,29700,29050,152685
20230913,090000,2958733400,29100,29050,29200,28950,99414