stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,195100,5907211850,21150,21150,21150,21150,3845
20230905,195000,5907211850,21150,21150,21150,21150,0
20230905,194900,5907211850,21150,21150,21150,21150,0
20230905,194800,5907211850,21150,21150,21150,21150,0
20230905,194700,5907211850,21150,21150,21150,21150,0
20230905,194600,5907211850,21150,21150,21150,21150,0
20230905,194500,5907211850,21150,21150,21150,21150,0
20230905,194400,5907211850,21150,21150,21150,21150,0
20230905,194300,5907211850,21150,21150,21150,21150,0
20230905,194200,5907211850,21150,21150,21150,21150,0
20230905,194100,5907211850,21150,21150,21150,21150,0
20230905,194000,5907211850,21150,21150,21150,21150,0
20230905,193900,5907211850,21150,21150,21150,21150,0
20230905,193800,5907211850,21150,21150,21150,21150,0
20230905,193700,5907211850,21150,21150,21150,21150,0
20230905,193600,5907211850,21150,21150,21150,21150,0
20230905,193500,5907211850,21150,21150,21150,21150,0
20230905,193400,5907211850,21150,21150,21150,21150,0
20230905,193300,5907211850,21150,21150,21150,21150,0
20230905,193200,5907211850,21150,21150,21150,21150,0
20230905,193100,5907211850,21150,21150,21150,21150,0
20230905,193000,5907211850,21150,21150,21150,21150,0
20230905,192900,5907211850,21150,21150,21150,21150,0
20230905,192800,5907211850,21150,21150,21150,21150,0
20230905,192700,5907211850,21150,21150,21150,21150,0
20230905,192600,5907211850,21150,21150,21150,21150,0
20230905,192500,5907211850,21150,21150,21150,21150,0
20230905,192400,5907211850,21150,21150,21150,21150,0
20230905,192300,5907211850,21150,21150,21150,21150,0
20230905,192200,5907211850,21150,21150,21150,21150,0
20230905,192100,5907211850,21150,21150,21150,21150,3845
20230905,192000,5907211850,21150,21150,21150,21150,0
20230905,191900,5907211850,21150,21150,21150,21150,0
20230905,191800,5907211850,21150,21150,21150,21150,0
20230905,191700,5907211850,21150,21150,21150,21150,0
20230905,191600,5907211850,21150,21150,21150,21150,0
20230905,191500,5907211850,21150,21150,21150,21150,0
20230905,191400,5907211850,21150,21150,21150,21150,0
20230905,191300,5907211850,21150,21150,21150,21150,0
20230905,191200,5907211850,21150,21150,21150,21150,0
20230905,191100,5907211850,21150,21150,21150,21150,0
20230905,191000,5907211850,21150,21150,21150,21150,0
20230905,190900,5907211850,21150,21150,21150,21150,0
20230905,190800,5907211850,21150,21150,21150,21150,0
20230905,190700,5907211850,21150,21150,21150,21150,0
20230905,190600,5907211850,21150,21150,21150,21150,0
20230905,190500,5907211850,21150,21150,21150,21150,0
20230905,190400,5907211850,21150,21150,21150,21150,0
20230905,190300,5907211850,21150,21150,21150,21150,0
20230905,190200,5907211850,21150,21150,21150,21150,0
20230905,190100,5907211850,21150,21150,21150,21150,0
20230905,190000,5907211850,21150,21150,21150,21150,0
20230905,185900,5907211850,21150,21150,21150,21150,0
20230905,185800,5907211850,21150,21150,21150,21150,0
20230905,185700,5907211850,21150,21150,21150,21150,0
20230905,185600,5907211850,21150,21150,21150,21150,0
20230905,185500,5907211850,21150,21150,21150,21150,0
20230905,185400,5907211850,21150,21150,21150,21150,0
20230905,185300,5907211850,21150,21150,21150,21150,0
20230905,185200,5907211850,21150,21150,21150,21150,0
20230905,185100,5907211850,21150,21150,21150,21150,3845
20230905,185000,5907211850,21150,21150,21150,21150,0
20230905,184900,5907211850,21150,21150,21150,21150,0
20230905,184800,5907211850,21150,21150,21150,21150,0
20230905,184700,5907211850,21150,21150,21150,21150,0
20230905,184600,5907211850,21150,21150,21150,21150,0
20230905,184500,5907211850,21150,21150,21150,21150,0
20230905,184400,5907211850,21150,21150,21150,21150,0
20230905,184300,5907211850,21150,21150,21150,21150,0
20230905,184200,5907211850,21150,21150,21150,21150,0
20230905,184100,5907211850,21150,21150,21150,21150,0
20230905,184000,5907211850,21150,21150,21150,21150,0
20230905,183900,5907211850,21150,21150,21150,21150,0
20230905,183800,5907211850,21150,21150,21150,21150,0
20230905,183700,5907211850,21150,21150,21150,21150,0
20230905,183600,5907211850,21150,21150,21150,21150,0
20230905,183500,5907211850,21150,21150,21150,21150,0
20230905,183400,5907211850,21150,21150,21150,21150,0
20230905,183300,5907211850,21150,21150,21150,21150,0
20230905,183200,5907211850,21150,21150,21150,21150,0
20230905,183100,5907211850,21150,21150,21150,21150,0
20230905,183000,5907211850,21150,21150,21150,21150,0
20230905,182900,5907211850,21150,21150,21150,21150,0
20230905,182800,5907211850,21150,21150,21150,21150,0
20230905,182700,5907211850,21150,21150,21150,21150,0
20230905,182600,5907211850,21150,21150,21150,21150,0
20230905,182500,5907211850,21150,21150,21150,21150,0
20230905,182400,5907211850,21150,21150,21150,21150,0
20230905,182300,5907211850,21150,21150,21150,21150,0
20230905,182200,5907211850,21150,21150,21150,21150,0
20230905,182100,5907211850,21150,21150,21150,21150,3845
20230905,182000,5907211850,21150,21150,21150,21150,0
20230905,181900,5907211850,21150,21150,21150,21150,0
20230905,181800,5907211850,21150,21150,21150,21150,0
20230905,181700,5907211850,21150,21150,21150,21150,0
20230905,181600,5907211850,21150,21150,21150,21150,0
20230905,181500,5907211850,21150,21150,21150,21150,0
20230905,181400,5907211850,21150,21150,21150,21150,0
20230905,181300,5907211850,21150,21150,21150,21150,0
20230905,181200,5907211850,21150,21150,21150,21150,0
20230905,181100,5907211850,21150,21150,21150,21150,0
20230905,181000,5907211850,21150,21150,21150,21150,0
20230905,180900,5907211850,21150,21150,21150,21150,0
20230905,180800,5907211850,21150,21150,21150,21150,0
20230905,180700,5907211850,21150,21150,21150,21150,0
20230905,180600,5907211850,21150,21150,21150,21150,0
20230905,180500,5907211850,21150,21150,21150,21150,0
20230905,180400,5907211850,21150,21150,21150,21150,0
20230905,180300,5907211850,21150,21150,21150,21150,0
20230905,180200,5907211850,21150,21150,21150,21150,0
20230905,180100,5907211850,21150,21150,21150,21150,0
20230905,180000,5907211850,21150,21150,21150,21150,0
20230905,175900,5907211850,21150,21150,21150,21150,0
20230905,175800,5907211850,21150,21150,21150,21150,0
20230905,175700,5907211850,21150,21150,21150,21150,0
20230905,175600,5907211850,21150,21150,21150,21150,0
20230905,175500,5907211850,21150,21150,21150,21150,0
20230905,175400,5907211850,21150,21150,21150,21150,0
20230905,175300,5907211850,21150,21150,21150,21150,0
20230905,175200,5907211850,21150,21150,21150,21150,0
20230905,175100,5907211850,21150,21150,21150,21150,3845
20230905,175000,5907211850,21150,21150,21150,21150,0
20230905,174900,5907211850,21150,21150,21150,21150,0
20230905,174800,5907211850,21150,21150,21150,21150,0
20230905,174700,5907211850,21150,21150,21150,21150,0
20230905,174600,5907211850,21150,21150,21150,21150,0
20230905,174500,5907211850,21150,21150,21150,21150,0
20230905,174400,5907211850,21150,21150,21150,21150,0
20230905,174300,5907211850,21150,21150,21150,21150,0
20230905,174200,5907211850,21150,21150,21150,21150,0
20230905,174100,5907211850,21150,21150,21150,21150,0
20230905,174000,5907211850,21150,21150,21150,21150,0
20230905,173900,5907211850,21150,21150,21150,21150,0
20230905,173800,5907211850,21150,21150,21150,21150,0
20230905,173700,5907211850,21150,21150,21150,21150,0
20230905,173600,5907211850,21150,21150,21150,21150,0
20230905,173500,5907211850,21150,21150,21150,21150,0
20230905,173400,5907211850,21150,21150,21150,21150,0
20230905,173300,5907211850,21150,21150,21150,21150,0
20230905,173200,5907211850,21150,21150,21150,21150,0
20230905,173100,5907211850,21150,21150,21150,21150,0
20230905,173000,5907211850,21150,21150,21150,21150,0
20230905,172900,5907211850,21150,21150,21150,21150,0
20230905,172800,5907211850,21150,21150,21150,21150,0
20230905,172700,5907211850,21150,21150,21150,21150,0
20230905,172600,5907211850,21150,21150,21150,21150,0
20230905,172500,5907211850,21150,21150,21150,21150,0
20230905,172400,5907211850,21150,21150,21150,21150,0
20230905,172300,5907211850,21150,21150,21150,21150,0
20230905,172200,5907211850,21150,21150,21150,21150,0
20230905,172100,5907211850,21150,21150,21150,21150,3845
20230905,172000,5907211850,21150,21150,21150,21150,0
20230905,171900,5907211850,21150,21150,21150,21150,0
20230905,171800,5907211850,21150,21150,21150,21150,0
20230905,171700,5907211850,21150,21150,21150,21150,0
20230905,171600,5907211850,21150,21150,21150,21150,0
20230905,171500,5907211850,21150,21150,21150,21150,0
20230905,171400,5907211850,21150,21150,21150,21150,0
20230905,171300,5907211850,21150,21150,21150,21150,0
20230905,171200,5907211850,21150,21150,21150,21150,0
20230905,171100,5907211850,21150,21150,21150,21150,0
20230905,171000,5907211850,21150,21150,21150,21150,0
20230905,170900,5907211850,21150,21150,21150,21150,0
20230905,170800,5907211850,21150,21150,21150,21150,0
20230905,170700,5907211850,21150,21150,21150,21150,0
20230905,170600,5907211850,21150,21150,21150,21150,0
20230905,170500,5907211850,21150,21150,21150,21150,0
20230905,170400,5907211850,21150,21150,21150,21150,0
20230905,170300,5907211850,21150,21150,21150,21150,0
20230905,170200,5907211850,21150,21150,21150,21150,0
20230905,170100,5907211850,21150,21150,21150,21150,0
20230905,170000,5907211850,21150,21150,21150,21150,0
20230905,165900,5907211850,21150,21150,21150,21150,0
20230905,165800,5907211850,21150,21150,21150,21150,0
20230905,165700,5907211850,21150,21150,21150,21150,0
20230905,165600,5907211850,21150,21150,21150,21150,0
20230905,165500,5907211850,21150,21150,21150,21150,0
20230905,165400,5907211850,21150,21150,21150,21150,0
20230905,165300,5907211850,21150,21150,21150,21150,0
20230905,165200,5907211850,21150,21150,21150,21150,0
20230905,165100,5907211850,21150,21150,21150,21150,3845
20230905,165000,5907211850,21150,21150,21150,21150,0
20230905,164900,5907211850,21150,21150,21150,21150,0
20230905,164800,5907211850,21150,21150,21150,21150,0
20230905,164700,5907211850,21150,21150,21150,21150,0
20230905,164600,5907211850,21150,21150,21150,21150,0
20230905,164500,5907211850,21150,21150,21150,21150,0
20230905,164400,5907211850,21150,21150,21150,21150,0
20230905,164300,5907211850,21150,21150,21150,21150,0
20230905,164200,5907211850,21150,21150,21150,21150,0
20230905,164100,5907211850,21150,21150,21150,21150,0
20230905,164000,5907211850,21150,21150,21150,21150,0
20230905,163900,5907211850,21150,21150,21150,21150,0
20230905,163800,5907211850,21150,21150,21150,21150,0
20230905,163700,5907211850,21150,21150,21150,21150,0
20230905,163600,5907211850,21150,21150,21150,21150,0
20230905,163500,5907211850,21150,21150,21150,21150,0
20230905,163400,5907211850,21150,21150,21150,21150,0
20230905,163300,5907211850,21150,21150,21150,21150,0
20230905,163200,5907211850,21150,21150,21150,21150,0
20230905,163100,5907211850,21150,21150,21150,21150,0
20230905,163000,5907211850,21150,21150,21150,21150,0
20230905,162900,5907211850,21150,21150,21150,21150,0
20230905,162800,5907211850,21150,21150,21150,21150,0
20230905,162700,5907211850,21150,21150,21150,21150,0
20230905,162600,5907211850,21150,21150,21150,21150,0
20230905,162500,5907211850,21150,21150,21150,21150,0
20230905,162400,5907211850,21150,21150,21150,21150,0
20230905,162300,5907211850,21150,21150,21150,21150,0
20230905,162200,5907211850,21150,21150,21150,21150,0
20230905,162100,5907211850,21150,21150,21150,21150,3845
20230905,162000,5907211850,21150,21150,21150,21150,0
20230905,161900,5907211850,21150,21150,21150,21150,0
20230905,161800,5907211850,21150,21150,21150,21150,0
20230905,161700,5907211850,21150,21150,21150,21150,0
20230905,161600,5907211850,21150,21150,21150,21150,0
20230905,161500,5907211850,21150,21150,21150,21150,0
20230905,161400,5907211850,21150,21150,21150,21150,0
20230905,161300,5907211850,21150,21150,21150,21150,0
20230905,161200,5907211850,21150,21150,21150,21150,0
20230905,161100,5907211850,21150,21150,21150,21150,0
20230905,161000,5907211850,21150,21150,21150,21150,0
20230905,160900,5907211850,21150,21150,21150,21150,0
20230905,160800,5907211850,21150,21150,21150,21150,0
20230905,160700,5907211850,21150,21150,21150,21150,0
20230905,160600,5907211850,21150,21150,21150,21150,0
20230905,160500,5907211850,21150,21150,21150,21150,0
20230905,160400,5907211850,21150,21150,21150,21150,0
20230905,160300,5907211850,21150,21150,21150,21150,0
20230905,160200,5907211850,21150,21150,21150,21150,0
20230905,160100,5907211850,21150,21150,21150,21150,0
20230905,160000,5907211850,21150,21150,21150,21150,0
20230905,155900,5907211850,21150,21150,21150,21150,0
20230905,155800,5907211850,21150,21150,21150,21150,0
20230905,155700,5907211850,21150,21150,21150,21150,0
20230905,155600,5907211850,21150,21150,21150,21150,0
20230905,155500,5907211850,21150,21150,21150,21150,0
20230905,155400,5907211850,21150,21150,21150,21150,0
20230905,155300,5907211850,21150,21150,21150,21150,0
20230905,155200,5907211850,21150,21150,21150,21150,0
20230905,155100,5907211850,21150,21150,21150,21150,3845
20230905,155000,5907211850,21150,21150,21150,21150,0
20230905,154900,5907211850,21150,21150,21150,21150,0
20230905,154800,5907211850,21150,21150,21150,21150,0
20230905,154700,5907211850,21150,21150,21150,21150,0
20230905,154600,5907211850,21150,21150,21150,21150,0
20230905,154500,5907211850,21150,21150,21150,21150,0
20230905,154400,5907211850,21150,21150,21150,21150,0
20230905,154300,5907211850,21150,21150,21150,21150,0
20230905,154200,5907211850,21150,21150,21150,21150,0
20230905,154100,5907211850,21150,21150,21150,21150,0
20230905,154000,5907211850,21150,21150,21150,21150,0
20230905,153900,5907211850,21150,21150,21150,21150,0
20230905,153800,5907211850,21150,21150,21150,21150,0
20230905,153700,5907211850,21150,21150,21150,21150,0
20230905,153600,5907211850,21150,21150,21150,21150,0
20230905,153500,5907211850,21150,21150,21150,21150,0
20230905,153400,5907211850,21150,21150,21150,21150,0
20230905,153300,5907211850,21150,21150,21150,21150,0
20230905,153200,5907211850,21150,21150,21150,21150,0
20230905,153100,5907211850,21150,21150,21150,21150,0
20230905,153000,5907211850,21150,21150,21150,21150,3845
20230905,152900,5825890100,21150,21150,21150,21150,0
20230905,152800,5825890100,21150,21150,21150,21150,0
20230905,152700,5825890100,21150,21150,21150,21150,0
20230905,152600,5825890100,21150,21150,21150,21150,0
20230905,152500,5825890100,21150,21150,21150,21150,0
20230905,152400,5825890100,21150,21150,21150,21150,0
20230905,152300,5825890100,21150,21150,21150,21150,0
20230905,152200,5825890100,21150,21150,21150,21150,0
20230905,152100,5825890100,21150,21150,21150,21150,0
20230905,152000,5825890100,21150,21150,21150,21150,0
20230905,151900,5825890100,21150,21050,21150,21050,733
20230905,151800,5810415700,21100,21000,21100,21000,266
20230905,151700,5804811000,21000,21000,21100,21000,756
20230905,151600,5788898500,21000,21100,21100,21000,601
20230905,151500,5776243050,21050,21000,21100,21000,385
20230905,151400,5768140400,21000,21050,21100,21000,1082
20230905,151300,5745356450,21100,21050,21100,21050,460
20230905,151200,5735663600,21050,21050,21100,21050,420
20230905,151100,5726822050,21100,21050,21100,21050,633
20230905,151000,5713482500,21100,21050,21100,21050,727
20230905,150900,5698163400,21050,21050,21100,21000,496
20230905,150800,5687723450,21050,21050,21100,21000,827
20230905,150700,5670315050,21050,21050,21050,21000,757
20230905,150600,5654399450,21000,21100,21100,21000,1221
20230905,150500,5628711400,21050,21050,21100,21050,302
20230905,150400,5622353850,21050,21050,21100,21050,603
20230905,150300,5609658900,21050,21050,21100,21050,588
20230905,150200,5597277700,21050,21050,21100,21050,527
20230905,150100,5586183850,21100,21050,21100,21050,517
20230905,150000,5575294500,21050,21100,21100,21050,850
20230905,145900,5557382150,21100,21000,21100,21000,938
20230905,145800,5537636900,21050,21050,21050,21000,762
20230905,145700,5521624900,21050,21000,21050,21000,1194
20230905,145600,5496520150,21050,21000,21050,21000,942
20230905,145500,5476720100,21050,21050,21050,21000,603
20230905,145400,5464047000,21000,21050,21050,21000,1029
20230905,145300,5442413600,21000,21050,21050,21000,882
20230905,145200,5423873100,21000,21000,21050,21000,800
20230905,145100,5407056750,21000,21000,21050,21000,854
20230905,145000,5389097550,21000,21050,21050,21000,802
20230905,144900,5372239300,21000,21000,21050,21000,655
20230905,144800,5358467650,21050,21050,21050,21000,796
20230905,144700,5341737450,21000,21050,21050,21000,767
20230905,144600,5325613300,21000,21000,21050,21000,832
20230905,144500,5308123150,21050,21050,21050,21000,887
20230905,144400,5289478100,21000,21000,21050,21000,687
20230905,144300,5275044250,21050,21000,21050,21000,454
20230905,144200,5265504350,21000,21000,21050,21000,2669
20230905,144100,5209429000,21050,21050,21050,21000,872
20230905,144000,5191108200,21050,21000,21050,21000,628
20230905,143900,5177914900,21050,21050,21050,21000,2110
20230905,143800,5133587350,21000,21050,21050,21000,876
20230905,143700,5115167350,21050,21000,21050,21000,604
20230905,143600,5102472050,21000,21000,21050,21000,750
20230905,143500,5086703650,21000,21100,21100,21000,1324
20230905,143400,5058845200,21100,21050,21100,21000,1007
20230905,143300,5037650900,21100,21050,21100,21050,600
20230905,143200,5025013650,21100,21050,21100,21050,489
20230905,143100,5014715000,21050,21050,21100,21050,623
20230905,143000,5001595500,21050,21050,21100,21000,764
20230905,142900,4985511750,21050,21050,21100,21050,592
20230905,142800,4973041650,21100,21050,21100,21000,630
20230905,142700,4959776750,21050,21050,21100,21000,514
20230905,142600,4948952550,21050,21100,21100,21050,648
20230905,142500,4935297250,21050,21050,21100,21050,483
20230905,142400,4925129450,21050,21050,21100,21050,513
20230905,142300,4914319850,21050,21100,21100,21050,605
20230905,142200,4901570850,21050,21100,21100,21050,633
20230905,142100,4888231550,21100,21050,21100,21000,744
20230905,142000,4872573600,21000,21150,21150,21000,403
20230905,141900,4864083650,21150,21100,21150,21000,3671
20230905,141800,4786640900,21000,21050,21100,21000,1197
20230905,141700,4761458550,21050,21000,21050,21000,650
20230905,141600,4747798050,21000,21000,21050,21000,704
20230905,141500,4732994350,21050,21050,21050,21000,308
20230905,141400,4726524350,21050,21000,21050,21000,582
20230905,141300,4714286400,21050,21050,21050,21000,717
20230905,141200,4699218750,21050,21000,21050,21000,495
20230905,141100,4688814700,21050,21000,21050,21000,513
20230905,141000,4678036250,21000,21000,21050,21000,428
20230905,140900,4669044100,21000,21000,21050,21000,566
20230905,140800,4657152900,21000,21000,21050,21000,444
20230905,140700,4647828150,21050,21000,21050,21000,445
20230905,140600,4638478950,21050,21000,21050,21000,318
20230905,140500,4631796300,21000,21050,21050,21000,539
20230905,140400,4620469500,21050,21000,21100,21000,290
20230905,140300,4614369200,21100,21050,21100,21000,1401
20230905,140200,4584880150,21000,21000,21050,21000,576
20230905,140100,4572783350,21050,21000,21100,21000,714
20230905,140000,4557778150,21000,21050,21100,21000,629
20230905,135900,4544542550,21100,21050,21100,21050,563
20230905,135800,4532689950,21050,21050,21100,21050,592
20230905,135700,4520227500,21050,21050,21100,21050,388
20230905,135600,4512058500,21050,21050,21100,21000,466
20230905,135500,4502250350,21000,21050,21100,21000,378
20230905,135400,4494295900,21050,21050,21100,21050,401
20230905,135300,4485853100,21050,21050,21100,21050,529
20230905,135200,4474715400,21100,21050,21100,21050,393
20230905,135100,4466441950,21050,21050,21100,21050,451
20230905,135000,4456946400,21100,21100,21100,21050,442
20230905,134900,4447639900,21100,21100,21100,21050,604
20230905,134800,4434911600,21100,21000,21100,21000,1844
20230905,134700,4396116950,21050,21050,21050,21000,450
20230905,134600,4386656650,21050,21000,21050,21000,518
20230905,134500,4375776000,21000,21050,21050,21000,538
20230905,134400,4364473000,21000,21050,21050,21000,420
20230905,134300,4355650200,21050,21000,21050,21000,436
20230905,134200,4346485050,21050,21000,21050,21000,522
20230905,134100,4335518300,21050,21000,21050,21000,262
20230905,134000,4330015350,21000,21050,21050,21000,461
20230905,133900,4320327000,21050,21050,21050,21000,543
20230905,133800,4308915600,21050,21000,21050,21000,281
20230905,133700,4303013400,21050,21050,21050,21000,359
20230905,133600,4295473600,21000,21050,21050,21000,356
20230905,133500,4287995200,21000,21000,21050,20950,313
20230905,133400,4281421650,20950,21050,21050,20900,409
20230905,133300,4272862150,21050,21000,21050,20900,2037
20230905,133200,4230116150,21050,21000,21050,21000,801
20230905,133100,4213291350,21000,21000,21050,21000,858
20230905,133000,4195242750,21050,21000,21050,21000,425
20230905,132900,4186311500,21050,21000,21050,21000,330
20230905,132800,4179378950,21050,21000,21050,21000,245
20230905,132700,4174231450,21050,21000,21050,21000,543
20230905,132600,4162820750,21050,21000,21050,21000,508
20230905,132500,4152147700,21050,21000,21050,21000,306
20230905,132400,4145721150,21050,20900,21050,20900,251
20230905,132300,4140451950,20900,21050,21050,20900,484
20230905,132200,4130282350,21100,20950,21100,20950,682
20230905,132100,4115952650,20950,21000,21000,20900,673
20230905,132000,4101836950,20950,20900,21000,20900,412
20230905,131900,4093206750,20950,20950,21050,20900,1220
20230905,131800,4067652900,20900,20850,20900,20800,2100
20230905,131700,4023802550,20900,20900,20950,20850,1817
20230905,131600,3985830150,20900,20900,20950,20900,1871
20230905,131500,3946688200,20900,20900,20950,20900,811
20230905,131400,3929737150,20950,20900,20950,20900,887
20230905,131300,3911198350,20900,20950,21000,20900,1434
20230905,131200,3881188600,21000,20950,21000,20900,1160
20230905,131100,3856900850,20950,21000,21000,20950,868
20230905,131000,3838714250,20950,20950,21000,20900,1154
20230905,130900,3814547650,20950,20950,21000,20900,1181
20230905,130800,3789813650,20950,21000,21050,20950,1341
20230905,130700,3761655750,21050,21000,21050,21000,238
20230905,130600,3756656550,21000,21000,21050,21000,95
20230905,130500,3754659700,21050,21000,21050,20950,1466
20230905,130400,3723886150,21050,21000,21050,21000,1219
20230905,130300,3698281550,21050,21000,21050,21000,198
20230905,130200,3694118100,21000,21000,21050,21000,921
20230905,130100,3674773200,21050,21050,21050,21000,1754
20230905,130000,3637856050,21050,21000,21050,21000,213
20230905,125900,3633373950,21050,21050,21050,21000,223
20230905,125800,3628683150,21050,21050,21050,21000,134
20230905,125700,3625865700,21050,21000,21050,21000,219
20230905,125600,3621257850,21050,21050,21050,21000,206
20230905,125500,3616924950,21050,21000,21050,21000,110
20230905,125400,3614611800,21050,21000,21050,21000,282
20230905,125300,3608683650,21000,21000,21050,21000,94
20230905,125200,3606707600,21000,21050,21050,21000,1237
20230905,125100,3580729800,21000,21050,21050,21000,241
20230905,125000,3575658800,21050,21050,21100,21000,1002
20230905,124900,3554568000,21100,21050,21100,21050,134
20230905,124800,3551742400,21050,21100,21100,21050,205
20230905,124700,3547421200,21100,21100,21100,21050,214
20230905,124600,3542910100,21100,21100,21100,21050,106
20230905,124500,3540676450,21100,21100,21100,21050,150
20230905,124400,3537514350,21100,21050,21100,21050,303
20230905,124300,3531134350,21050,21050,21100,21050,206
20230905,124200,3526793150,21050,21050,21100,21050,243
20230905,124100,3521670200,21100,21100,21100,21050,100
20230905,124000,3519561500,21050,21050,21100,21050,116
20230905,123900,3517116900,21100,21050,21100,21050,302
20230905,123800,3510757750,21100,21100,21100,21050,367
20230905,123700,3503028700,21100,21100,21100,21050,800
20230905,123600,3486184200,21100,21100,21100,21050,208
20230905,123500,3481797150,21050,21100,21100,21050,123
20230905,123400,3479203600,21100,21050,21100,21050,135
20230905,123300,3476361250,21050,21050,21100,21050,163
20230905,123200,3472923900,21100,21050,21100,21050,135
20230905,123100,3470077600,21050,21100,21100,21050,241
20230905,123000,3464999050,21050,21000,21100,21000,1553
20230905,122900,3432304400,21050,21000,21050,21000,323
20230905,122800,3425506400,21050,21050,21050,21000,456
20230905,122700,3415911350,21050,21050,21050,21000,241
20230905,122600,3410839400,21050,21050,21050,21000,154
20230905,122500,3407600400,21050,21050,21050,21000,238
20230905,122400,3402591800,21050,21050,21050,21000,214
20230905,122300,3398089550,21050,21000,21050,21000,300
20230905,122200,3391775600,21050,21000,21050,21000,361
20230905,122100,3384178700,21050,21050,21050,21000,275
20230905,122000,3378390900,21000,21050,21050,21000,141
20230905,121900,3375423950,21050,21050,21050,21000,236
20230905,121800,3370458800,21000,21000,21050,21000,80
20230905,121700,3368775600,21000,21050,21050,21000,101
20230905,121600,3366652650,21050,21050,21050,21000,215
20230905,121500,3362135050,21050,20950,21050,20950,539
20230905,121400,3350816300,21000,21000,21000,20950,221
20230905,121300,3346179650,20950,20950,21000,20950,568
20230905,121200,3334253950,20950,21000,21000,20950,194
20230905,121100,3330180700,21000,21000,21000,20950,217
20230905,121000,3325626000,21000,21000,21000,20950,914
20230905,120900,3306433400,21000,21000,21000,20950,237
20230905,120800,3301458900,21000,21000,21000,20950,173
20230905,120700,3297827200,21000,20950,21000,20900,630
20230905,120600,3284625800,20950,20900,20950,20900,252
20230905,120500,3279351750,20950,20950,20950,20900,215
20230905,120400,3274849750,20950,20900,20950,20900,944
20230905,120300,3255075600,20900,20900,20950,20900,121
20230905,120200,3252543300,20900,20950,20950,20900,599
20230905,120100,3239998900,20900,20900,20950,20900,72
20230905,120000,3238493450,20950,20950,20950,20900,139
20230905,115900,3235582100,20950,20950,20950,20900,1009
20230905,115800,3214457400,20950,20950,21000,20950,2198
20230905,115700,3168409050,21000,21000,21000,20950,111
20230905,115600,3166081950,20950,21000,21000,20950,575
20230905,115500,3154014400,21000,20950,21000,20950,248
20230905,115400,3148813350,21000,20950,21000,20950,162
20230905,115300,3145414450,20950,20950,21000,20950,447
20230905,115200,3136032550,21000,21000,21000,20950,486
20230905,115100,3125833400,21000,20950,21000,20950,197
20230905,115000,3121699950,21000,20950,21000,20950,557
20230905,114900,3110004700,21000,20950,21000,20950,100
20230905,114800,3107905750,20950,20950,21000,20950,221
20230905,114700,3103266450,21000,20950,21000,20950,454
20230905,114600,3093738300,20950,21000,21000,20950,162
20230905,114500,3090341200,20950,20950,21000,20900,255
20230905,114400,3084997100,20950,20900,20950,20900,606
20230905,114300,3072303600,20900,21000,21000,20900,321
20230905,114200,3065579200,20950,20950,21000,20950,943
20230905,114100,3045821300,20900,20950,21000,20900,731
20230905,114000,3030506700,21000,21000,21000,20950,65
20230905,113900,3029142950,21000,21000,21050,20950,801
20230905,113800,3012322150,21000,21000,21000,20950,118
20230905,113700,3009849550,20950,20950,21000,20950,209
20230905,113600,3005470500,21000,21000,21050,20950,1174
20230905,113500,2980815450,20950,21000,21000,20950,129
20230905,113400,2978112250,21000,20900,21000,20900,195
20230905,113300,2974029450,20900,20950,20950,20900,1102
20230905,113200,2950944200,20900,20950,21000,20900,565
20230905,113100,2939107150,20900,21000,21050,20900,1649
20230905,113000,2904520400,21000,21000,21050,20950,999
20230905,112900,2883539000,21000,21000,21000,20950,47
20230905,112800,2882552750,21000,20950,21000,20950,215
20230905,112700,2878043950,21000,20950,21000,20950,606
20230905,112600,2865322750,21000,21000,21000,20950,119
20230905,112500,2862829450,21000,20950,21000,20950,90
20230905,112400,2860940800,21000,20950,21000,20950,675
20230905,112300,2846766850,21000,21000,21050,21000,696
20230905,112200,2832148800,21050,21000,21050,21000,228
20230905,112100,2827358300,21000,21000,21000,20950,660
20230905,112000,2813498450,20950,20950,21000,20950,87
20230905,111900,2811675150,21000,21050,21050,21000,770
20230905,111800,2795504700,21000,21050,21050,21000,332
20230905,111700,2788531100,21000,20950,21050,20950,1357
20230905,111600,2760035650,21000,20950,21050,20950,998
20230905,111500,2739117600,20950,21000,21050,20950,1567
20230905,111400,2706218500,21050,21000,21050,21000,14
20230905,111300,2705923850,21050,20950,21050,20950,272
20230905,111200,2700211850,20950,21000,21050,20950,683
20230905,111100,2685870750,21000,21000,21000,20950,28
20230905,111000,2685283600,21000,20950,21000,20950,623
20230905,110900,2672200900,21000,20950,21000,20950,53
20230905,110800,2671089150,21000,20950,21000,20950,185
20230905,110700,2667212250,21000,20950,21000,20950,603
20230905,110600,2654579200,20950,20950,21000,20950,405
20230905,110500,2646092600,21000,20950,21000,20950,170
20230905,110400,2642530500,21000,20950,21000,20950,581
20230905,110300,2630341050,21000,20950,21000,20950,1335
20230905,110200,2602308050,21000,20900,21000,20900,2623
20230905,110100,2547419350,20900,20800,20900,20750,660
20230905,110000,2533682550,20750,20750,20850,20700,267
20230905,105900,2528146300,20800,20750,20850,20750,2267
20230905,105800,2480983600,20800,20750,20800,20750,366
20230905,105700,2473386150,20800,20750,20800,20750,384
20230905,105600,2465410800,20750,20800,20850,20750,1027
20230905,105500,2444019600,20800,20800,20850,20750,554
20230905,105400,2432503850,20800,20750,20800,20750,523
20230905,105300,2421642300,20750,20750,20800,20700,622
20230905,105200,2408750800,20750,20750,20750,20700,571
20230905,105100,2396914300,20750,20700,20750,20700,609
20230905,105000,2384291500,20750,20700,20750,20700,435
20230905,104900,2375284150,20750,20700,20750,20700,325
20230905,104800,2368553600,20750,20750,20750,20700,623
20230905,104700,2355644850,20750,20700,20750,20700,471
20230905,104600,2345891100,20700,20700,20750,20700,402
20230905,104500,2337569200,20700,20700,20750,20700,463
20230905,104400,2327982850,20750,20750,20750,20700,390
20230905,104300,2319904250,20700,20700,20750,20700,300
20230905,104200,2313693750,20650,20700,20750,20650,777
20230905,104100,2297616300,20700,20700,20700,20650,560
20230905,104000,2286032900,20700,20600,20750,20600,669
20230905,103900,2272205100,20550,20650,20650,20550,443
20230905,103800,2263078450,20600,20650,20650,20550,396
20230905,103700,2254917150,20650,20600,20700,20600,1022
20230905,103600,2233812500,20550,20600,20650,20550,1588
20230905,103500,2201059900,20600,20650,20700,20600,787
20230905,103400,2184807950,20700,20750,20750,20650,1337
20230905,103300,2157132100,20750,20700,20750,20700,371
20230905,103200,2149449800,20700,20750,20750,20700,404
20230905,103100,2141083700,20750,20750,20750,20650,2007
20230905,103000,2099475600,20750,20650,20750,20650,935
20230905,102900,2080146650,20650,20600,20650,20600,295
20230905,102800,2074067950,20650,20650,20700,20600,459
20230905,102700,2064586650,20650,20650,20700,20650,411
20230905,102600,2056096700,20700,20650,20700,20600,1526
20230905,102500,2024579800,20600,20650,20750,20550,1836
20230905,102400,1986688700,20650,20550,20700,20550,924
20230905,102300,1967660450,20550,20600,20650,20550,615
20230905,102200,1955006400,20600,20700,20700,20600,605
20230905,102100,1942536450,20650,20700,20700,20600,633
20230905,102000,1929468250,20650,20700,20700,20650,511
20230905,101900,1918907300,20650,20700,20750,20650,1111
20230905,101800,1895930950,20750,20800,20800,20700,1031
20230905,101700,1874531300,20800,20750,20800,20750,583
20230905,101600,1862424750,20800,20800,20800,20750,721
20230905,101500,1847458450,20750,20750,20800,20750,609
20230905,101400,1834811200,20800,20800,20800,20750,492
20230905,101300,1824584500,20800,20800,20850,20750,3540
20230905,101200,1750910900,20750,20750,20800,20650,1707
20230905,101100,1715540900,20750,20850,20850,20700,3344
20230905,101000,1645996050,20800,20850,20850,20800,497
20230905,100900,1635639300,20850,20850,20900,20850,365
20230905,100800,1628025450,20850,20900,20900,20850,304
20230905,100700,1621685600,20900,20850,20900,20850,326
20230905,100600,1614887850,20850,20900,20950,20850,690
20230905,100500,1600473700,20850,20850,20900,20850,425
20230905,100400,1591608950,20900,20900,20950,20850,851
20230905,100300,1573834850,20900,20900,21050,20900,1007
20230905,100200,1552756550,20950,20950,20950,20900,570
20230905,100100,1540829700,20950,20950,20950,20900,801
20230905,100000,1524086200,20950,20950,21000,20950,644
20230905,095900,1510588350,21000,20900,21050,20900,556
20230905,095800,1498920750,20900,21000,21000,20900,1498
20230905,095700,1467580000,21000,21050,21050,20950,672
20230905,095600,1453457600,21050,21200,21300,21050,688
20230905,095500,1438884900,21200,21200,21250,21050,1041
20230905,095400,1416810350,21200,21250,21350,21200,4221
20230905,095300,1326942400,21300,21200,21300,21100,3604
20230905,095200,1250386550,21200,21050,21200,21000,1955
20230905,095100,1209041350,21100,21100,21150,21000,544
20230905,095000,1197564300,21100,21150,21150,21000,1013
20230905,094900,1176193400,21150,21150,21150,21000,751
20230905,094800,1160325450,21150,21150,21200,21050,1559
20230905,094700,1127343250,21050,21100,21150,21000,2127
20230905,094600,1082502000,21100,21050,21150,21050,1399
20230905,094500,1052980900,21000,21050,21150,21000,1391
20230905,094400,1023673350,21050,21000,21100,20950,847
20230905,094300,1005875550,21000,21000,21050,20950,813
20230905,094200,988802600,21000,21050,21050,21000,1172
20230905,094100,964169450,21050,21000,21050,20900,1982
20230905,094000,922658750,21000,21000,21050,20900,1232
20230905,093900,896795550,21050,20950,21050,20950,563
20230905,093800,884975600,20950,20950,21050,20950,1020
20230905,093700,863573400,20950,21050,21100,20950,1012
20230905,093600,842269750,21050,21050,21100,21000,546
20230905,093500,830779850,21100,21000,21100,21000,616
20230905,093400,817805300,21000,21000,21100,20950,956
20230905,093300,797678950,21050,20950,21150,20950,2300
20230905,093200,749238850,21000,21050,21050,20900,2435
20230905,093100,698217350,21050,21000,21200,20950,3666
20230905,093000,620945100,21000,20900,21000,20900,2520
20230905,092900,568057150,20950,20950,21000,20850,2214
20230905,092800,521703150,20950,20950,20950,20900,496
20230905,092700,511313050,20950,20800,20950,20800,3827
20230905,092600,431350550,20850,20800,20850,20800,302
20230905,092500,425059100,20800,20850,20850,20800,693
20230905,092400,410619250,20850,20850,20850,20800,130
20230905,092300,407909250,20850,20850,20850,20800,59
20230905,092200,406679900,20800,20850,20850,20800,465
20230905,092100,397000850,20800,20850,20850,20800,280
20230905,092000,391175850,20850,20800,20900,20800,268
20230905,091900,385585100,20850,20800,20850,20800,626
20230905,091800,372556900,20900,20650,20900,20650,2730
20230905,091700,315900750,20700,20900,20900,20700,984
20230905,091600,295435600,20900,20850,20900,20850,249
20230905,091500,290243100,20900,20850,20900,20850,264
20230905,091400,284729000,20850,20750,20850,20750,2813
20230905,091300,226161050,20750,20800,20800,20700,1614
20230905,091200,192689900,20800,20700,20800,20700,1702
20230905,091100,157393950,20700,20600,20700,20600,1267
20230905,091000,131220050,20600,20600,20650,20500,675
20230905,090900,117303950,20500,20500,20650,20500,514
20230905,090800,106728550,20500,20550,20600,20450,209
20230905,090700,102446900,20450,20400,20500,20400,108
20230905,090600,100235200,20400,20400,20600,20350,2202
20230905,090500,55191400,20400,20450,20450,20350,118
20230905,090400,52786750,20350,20450,20600,20350,696
20230905,090300,38541100,20450,20400,20500,20250,206
20230905,090200,34330450,20350,20150,20350,20150,407
20230905,090100,26092850,20350,20150,20400,20150,580
20230905,090000,14374450,20150,20200,20400,20100,711