stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195100,1229268550,21000,21000,21000,21000,4034
20230918,195000,1229268550,21000,21000,21000,21000,0
20230918,194900,1229268550,21000,21000,21000,21000,0
20230918,194800,1229268550,21000,21000,21000,21000,0
20230918,194700,1229268550,21000,21000,21000,21000,0
20230918,194600,1229268550,21000,21000,21000,21000,0
20230918,194500,1229268550,21000,21000,21000,21000,0
20230918,194400,1229268550,21000,21000,21000,21000,0
20230918,194300,1229268550,21000,21000,21000,21000,0
20230918,194200,1229268550,21000,21000,21000,21000,0
20230918,194100,1229268550,21000,21000,21000,21000,0
20230918,194000,1229268550,21000,21000,21000,21000,0
20230918,193900,1229268550,21000,21000,21000,21000,0
20230918,193800,1229268550,21000,21000,21000,21000,0
20230918,193700,1229268550,21000,21000,21000,21000,0
20230918,193600,1229268550,21000,21000,21000,21000,0
20230918,193500,1229268550,21000,21000,21000,21000,0
20230918,193400,1229268550,21000,21000,21000,21000,0
20230918,193300,1229268550,21000,21000,21000,21000,0
20230918,193200,1229268550,21000,21000,21000,21000,0
20230918,193100,1229268550,21000,21000,21000,21000,0
20230918,193000,1229268550,21000,21000,21000,21000,0
20230918,192900,1229268550,21000,21000,21000,21000,0
20230918,192800,1229268550,21000,21000,21000,21000,0
20230918,192700,1229268550,21000,21000,21000,21000,0
20230918,192600,1229268550,21000,21000,21000,21000,0
20230918,192500,1229268550,21000,21000,21000,21000,0
20230918,192400,1229268550,21000,21000,21000,21000,0
20230918,192300,1229268550,21000,21000,21000,21000,0
20230918,192200,1229268550,21000,21000,21000,21000,0
20230918,192100,1229268550,21000,21000,21000,21000,4034
20230918,192000,1229268550,21000,21000,21000,21000,0
20230918,191900,1229268550,21000,21000,21000,21000,0
20230918,191800,1229268550,21000,21000,21000,21000,0
20230918,191700,1229268550,21000,21000,21000,21000,0
20230918,191600,1229268550,21000,21000,21000,21000,0
20230918,191500,1229268550,21000,21000,21000,21000,0
20230918,191400,1229268550,21000,21000,21000,21000,0
20230918,191300,1229268550,21000,21000,21000,21000,0
20230918,191200,1229268550,21000,21000,21000,21000,0
20230918,191100,1229268550,21000,21000,21000,21000,0
20230918,191000,1229268550,21000,21000,21000,21000,0
20230918,190900,1229268550,21000,21000,21000,21000,0
20230918,190800,1229268550,21000,21000,21000,21000,0
20230918,190700,1229268550,21000,21000,21000,21000,0
20230918,190600,1229268550,21000,21000,21000,21000,0
20230918,190500,1229268550,21000,21000,21000,21000,0
20230918,190400,1229268550,21000,21000,21000,21000,0
20230918,190300,1229268550,21000,21000,21000,21000,0
20230918,190200,1229268550,21000,21000,21000,21000,0
20230918,190100,1229268550,21000,21000,21000,21000,0
20230918,190000,1229268550,21000,21000,21000,21000,0
20230918,185900,1229268550,21000,21000,21000,21000,0
20230918,185800,1229268550,21000,21000,21000,21000,0
20230918,185700,1229268550,21000,21000,21000,21000,0
20230918,185600,1229268550,21000,21000,21000,21000,0
20230918,185500,1229268550,21000,21000,21000,21000,0
20230918,185400,1229268550,21000,21000,21000,21000,0
20230918,185300,1229268550,21000,21000,21000,21000,0
20230918,185200,1229268550,21000,21000,21000,21000,0
20230918,185100,1229268550,21000,21000,21000,21000,4034
20230918,185000,1229268550,21000,21000,21000,21000,0
20230918,184900,1229268550,21000,21000,21000,21000,0
20230918,184800,1229268550,21000,21000,21000,21000,0
20230918,184700,1229268550,21000,21000,21000,21000,0
20230918,184600,1229268550,21000,21000,21000,21000,0
20230918,184500,1229268550,21000,21000,21000,21000,0
20230918,184400,1229268550,21000,21000,21000,21000,0
20230918,184300,1229268550,21000,21000,21000,21000,0
20230918,184200,1229268550,21000,21000,21000,21000,0
20230918,184100,1229268550,21000,21000,21000,21000,0
20230918,184000,1229268550,21000,21000,21000,21000,0
20230918,183900,1229268550,21000,21000,21000,21000,0
20230918,183800,1229268550,21000,21000,21000,21000,0
20230918,183700,1229268550,21000,21000,21000,21000,0
20230918,183600,1229268550,21000,21000,21000,21000,0
20230918,183500,1229268550,21000,21000,21000,21000,0
20230918,183400,1229268550,21000,21000,21000,21000,0
20230918,183300,1229268550,21000,21000,21000,21000,0
20230918,183200,1229268550,21000,21000,21000,21000,0
20230918,183100,1229268550,21000,21000,21000,21000,0
20230918,183000,1229268550,21000,21000,21000,21000,0
20230918,182900,1229268550,21000,21000,21000,21000,0
20230918,182800,1229268550,21000,21000,21000,21000,0
20230918,182700,1229268550,21000,21000,21000,21000,0
20230918,182600,1229268550,21000,21000,21000,21000,0
20230918,182500,1229268550,21000,21000,21000,21000,0
20230918,182400,1229268550,21000,21000,21000,21000,0
20230918,182300,1229268550,21000,21000,21000,21000,0
20230918,182200,1229268550,21000,21000,21000,21000,0
20230918,182100,1229268550,21000,21000,21000,21000,4034
20230918,182000,1229268550,21000,21000,21000,21000,0
20230918,181900,1229268550,21000,21000,21000,21000,0
20230918,181800,1229268550,21000,21000,21000,21000,0
20230918,181700,1229268550,21000,21000,21000,21000,0
20230918,181600,1229268550,21000,21000,21000,21000,0
20230918,181500,1229268550,21000,21000,21000,21000,0
20230918,181400,1229268550,21000,21000,21000,21000,0
20230918,181300,1229268550,21000,21000,21000,21000,0
20230918,181200,1229268550,21000,21000,21000,21000,0
20230918,181100,1229268550,21000,21000,21000,21000,0
20230918,181000,1229268550,21000,21000,21000,21000,0
20230918,180900,1229268550,21000,21000,21000,21000,0
20230918,180800,1229268550,21000,21000,21000,21000,0
20230918,180700,1229268550,21000,21000,21000,21000,0
20230918,180600,1229268550,21000,21000,21000,21000,0
20230918,180500,1229268550,21000,21000,21000,21000,0
20230918,180400,1229268550,21000,21000,21000,21000,0
20230918,180300,1229268550,21000,21000,21000,21000,0
20230918,180200,1229268550,21000,21000,21000,21000,0
20230918,180100,1229268550,21000,21000,21000,21000,0
20230918,180000,1229268550,21000,21000,21000,21000,0
20230918,175900,1229268550,21000,21000,21000,21000,0
20230918,175800,1229268550,21000,21000,21000,21000,0
20230918,175700,1229268550,21000,21000,21000,21000,0
20230918,175600,1229268550,21000,21000,21000,21000,0
20230918,175500,1229268550,21000,21000,21000,21000,0
20230918,175400,1229268550,21000,21000,21000,21000,0
20230918,175300,1229268550,21000,21000,21000,21000,0
20230918,175200,1229268550,21000,21000,21000,21000,0
20230918,175100,1229268550,21000,21000,21000,21000,4034
20230918,175000,1229268550,21000,21000,21000,21000,0
20230918,174900,1229268550,21000,21000,21000,21000,0
20230918,174800,1229268550,21000,21000,21000,21000,0
20230918,174700,1229268550,21000,21000,21000,21000,0
20230918,174600,1229268550,21000,21000,21000,21000,0
20230918,174500,1229268550,21000,21000,21000,21000,0
20230918,174400,1229268550,21000,21000,21000,21000,0
20230918,174300,1229268550,21000,21000,21000,21000,0
20230918,174200,1229268550,21000,21000,21000,21000,0
20230918,174100,1229268550,21000,21000,21000,21000,0
20230918,174000,1229268550,21000,21000,21000,21000,0
20230918,173900,1229268550,21000,21000,21000,21000,0
20230918,173800,1229268550,21000,21000,21000,21000,0
20230918,173700,1229268550,21000,21000,21000,21000,0
20230918,173600,1229268550,21000,21000,21000,21000,0
20230918,173500,1229268550,21000,21000,21000,21000,0
20230918,173400,1229268550,21000,21000,21000,21000,0
20230918,173300,1229268550,21000,21000,21000,21000,0
20230918,173200,1229268550,21000,21000,21000,21000,0
20230918,173100,1229268550,21000,21000,21000,21000,0
20230918,173000,1229268550,21000,21000,21000,21000,0
20230918,172900,1229268550,21000,21000,21000,21000,0
20230918,172800,1229268550,21000,21000,21000,21000,0
20230918,172700,1229268550,21000,21000,21000,21000,0
20230918,172600,1229268550,21000,21000,21000,21000,0
20230918,172500,1229268550,21000,21000,21000,21000,0
20230918,172400,1229268550,21000,21000,21000,21000,0
20230918,172300,1229268550,21000,21000,21000,21000,0
20230918,172200,1229268550,21000,21000,21000,21000,0
20230918,172100,1229268550,21000,21000,21000,21000,4034
20230918,172000,1229268550,21000,21000,21000,21000,0
20230918,171900,1229268550,21000,21000,21000,21000,0
20230918,171800,1229268550,21000,21000,21000,21000,0
20230918,171700,1229268550,21000,21000,21000,21000,0
20230918,171600,1229268550,21000,21000,21000,21000,0
20230918,171500,1229268550,21000,21000,21000,21000,0
20230918,171400,1229268550,21000,21000,21000,21000,0
20230918,171300,1229268550,21000,21000,21000,21000,0
20230918,171200,1229268550,21000,21000,21000,21000,0
20230918,171100,1229268550,21000,21000,21000,21000,0
20230918,171000,1229268550,21000,21000,21000,21000,0
20230918,170900,1229268550,21000,21000,21000,21000,0
20230918,170800,1229268550,21000,21000,21000,21000,0
20230918,170700,1229268550,21000,21000,21000,21000,0
20230918,170600,1229268550,21000,21000,21000,21000,0
20230918,170500,1229268550,21000,21000,21000,21000,0
20230918,170400,1229268550,21000,21000,21000,21000,0
20230918,170300,1229268550,21000,21000,21000,21000,0
20230918,170200,1229268550,21000,21000,21000,21000,0
20230918,170100,1229268550,21000,21000,21000,21000,0
20230918,170000,1229268550,21000,21000,21000,21000,0
20230918,165900,1229268550,21000,21000,21000,21000,0
20230918,165800,1229268550,21000,21000,21000,21000,0
20230918,165700,1229268550,21000,21000,21000,21000,0
20230918,165600,1229268550,21000,21000,21000,21000,0
20230918,165500,1229268550,21000,21000,21000,21000,0
20230918,165400,1229268550,21000,21000,21000,21000,0
20230918,165300,1229268550,21000,21000,21000,21000,0
20230918,165200,1229268550,21000,21000,21000,21000,0
20230918,165100,1229268550,21000,21000,21000,21000,4034
20230918,165000,1229268550,21000,21000,21000,21000,0
20230918,164900,1229268550,21000,21000,21000,21000,0
20230918,164800,1229268550,21000,21000,21000,21000,0
20230918,164700,1229268550,21000,21000,21000,21000,0
20230918,164600,1229268550,21000,21000,21000,21000,0
20230918,164500,1229268550,21000,21000,21000,21000,0
20230918,164400,1229268550,21000,21000,21000,21000,0
20230918,164300,1229268550,21000,21000,21000,21000,0
20230918,164200,1229268550,21000,21000,21000,21000,0
20230918,164100,1229268550,21000,21000,21000,21000,0
20230918,164000,1229268550,21000,21000,21000,21000,0
20230918,163900,1229268550,21000,21000,21000,21000,0
20230918,163800,1229268550,21000,21000,21000,21000,0
20230918,163700,1229268550,21000,21000,21000,21000,0
20230918,163600,1229268550,21000,21000,21000,21000,0
20230918,163500,1229268550,21000,21000,21000,21000,0
20230918,163400,1229268550,21000,21000,21000,21000,0
20230918,163300,1229268550,21000,21000,21000,21000,0
20230918,163200,1229268550,21000,21000,21000,21000,0
20230918,163100,1229268550,21000,21000,21000,21000,0
20230918,163000,1229268550,21000,21000,21000,21000,0
20230918,162900,1229268550,21000,21000,21000,21000,0
20230918,162800,1229268550,21000,21000,21000,21000,0
20230918,162700,1229268550,21000,21000,21000,21000,0
20230918,162600,1229268550,21000,21000,21000,21000,0
20230918,162500,1229268550,21000,21000,21000,21000,0
20230918,162400,1229268550,21000,21000,21000,21000,0
20230918,162300,1229268550,21000,21000,21000,21000,0
20230918,162200,1229268550,21000,21000,21000,21000,0
20230918,162100,1229268550,21000,21000,21000,21000,4034
20230918,162000,1229268550,21000,21000,21000,21000,0
20230918,161900,1229268550,21000,21000,21000,21000,0
20230918,161800,1229268550,21000,21000,21000,21000,0
20230918,161700,1229268550,21000,21000,21000,21000,0
20230918,161600,1229268550,21000,21000,21000,21000,0
20230918,161500,1229268550,21000,21000,21000,21000,0
20230918,161400,1229268550,21000,21000,21000,21000,0
20230918,161300,1229268550,21000,21000,21000,21000,0
20230918,161200,1229268550,21000,21000,21000,21000,0
20230918,161100,1229268550,21000,21000,21000,21000,0
20230918,161000,1229268550,21000,21000,21000,21000,0
20230918,160900,1229268550,21000,21000,21000,21000,0
20230918,160800,1229268550,21000,21000,21000,21000,0
20230918,160700,1229268550,21000,21000,21000,21000,0
20230918,160600,1229268550,21000,21000,21000,21000,0
20230918,160500,1229268550,21000,21000,21000,21000,0
20230918,160400,1229268550,21000,21000,21000,21000,0
20230918,160300,1229268550,21000,21000,21000,21000,0
20230918,160200,1229268550,21000,21000,21000,21000,0
20230918,160100,1229268550,21000,21000,21000,21000,0
20230918,160000,1229268550,21000,21000,21000,21000,0
20230918,155900,1229268550,21000,21000,21000,21000,0
20230918,155800,1229268550,21000,21000,21000,21000,0
20230918,155700,1229268550,21000,21000,21000,21000,0
20230918,155600,1229268550,21000,21000,21000,21000,0
20230918,155500,1229268550,21000,21000,21000,21000,0
20230918,155400,1229268550,21000,21000,21000,21000,0
20230918,155300,1229268550,21000,21000,21000,21000,0
20230918,155200,1229268550,21000,21000,21000,21000,0
20230918,155100,1229268550,21000,21000,21000,21000,4034
20230918,155000,1229268550,21000,21000,21000,21000,0
20230918,154900,1229268550,21000,21000,21000,21000,0
20230918,154800,1229268550,21000,21000,21000,21000,0
20230918,154700,1229268550,21000,21000,21000,21000,0
20230918,154600,1229268550,21000,21000,21000,21000,0
20230918,154500,1229268550,21000,21000,21000,21000,0
20230918,154400,1229268550,21000,21000,21000,21000,0
20230918,154300,1229268550,21000,21000,21000,21000,0
20230918,154200,1229268550,21000,21000,21000,21000,0
20230918,154100,1229268550,21000,21000,21000,21000,0
20230918,154000,1229268550,21000,21000,21000,21000,0
20230918,153900,1229268550,21000,21000,21000,21000,0
20230918,153800,1229268550,21000,21000,21000,21000,0
20230918,153700,1229268550,21000,21000,21000,21000,0
20230918,153600,1229268550,21000,21000,21000,21000,0
20230918,153500,1229268550,21000,21000,21000,21000,0
20230918,153400,1229268550,21000,21000,21000,21000,0
20230918,153300,1229268550,21000,21000,21000,21000,0
20230918,153200,1229268550,21000,21000,21000,21000,0
20230918,153100,1229268550,21000,21000,21000,21000,0
20230918,153000,1229268550,21000,21000,21000,21000,4034
20230918,152900,1144554550,21150,21150,21150,21150,0
20230918,152800,1144554550,21150,21150,21150,21150,0
20230918,152700,1144554550,21150,21150,21150,21150,0
20230918,152600,1144554550,21150,21150,21150,21150,0
20230918,152500,1144554550,21150,21150,21150,21150,0
20230918,152400,1144554550,21150,21150,21150,21150,0
20230918,152300,1144554550,21150,21150,21150,21150,0
20230918,152200,1144554550,21150,21150,21150,21150,0
20230918,152100,1144554550,21150,21150,21150,21150,0
20230918,152000,1144554550,21150,21150,21150,21150,0
20230918,151900,1144554550,21150,21200,21200,21150,38
20230918,151800,1143749350,21200,21150,21200,21100,2003
20230918,151700,1101376650,21100,21150,21150,21100,95
20230918,151600,1099370050,21150,21100,21150,21050,202
20230918,151500,1095105500,21100,21100,21100,21050,74
20230918,151400,1093544200,21100,21100,21100,21050,110
20230918,151300,1091223300,21100,21050,21100,21050,103
20230918,151200,1089051550,21100,21150,21150,21100,112
20230918,151100,1086684350,21150,21150,21150,21100,71
20230918,151000,1085182800,21100,21150,21150,21100,232
20230918,150900,1080282350,21150,21150,21150,21100,53
20230918,150800,1079161450,21150,21150,21150,21100,106
20230918,150700,1076919800,21150,21100,21150,21050,232
20230918,150600,1072022300,21100,21100,21150,21100,92
20230918,150500,1070078800,21100,21150,21150,21100,76
20230918,150400,1068471550,21150,21150,21150,21100,95
20230918,150300,1066462400,21150,21100,21200,20900,5792
20230918,150200,945048800,21000,21100,21100,21000,449
20230918,150100,935615100,21100,21100,21100,21050,54
20230918,150000,934475950,21100,21100,21100,21050,229
20230918,145900,929644150,21050,21050,21100,21000,471
20230918,145800,919747350,21050,21100,21100,21050,163
20230918,145700,916314350,21050,21050,21100,21050,291
20230918,145600,910187600,21100,21100,21100,21050,163
20230918,145500,906754550,21050,21050,21100,21000,230
20230918,145400,901917850,21000,21000,21100,21000,189
20230918,145300,897940900,21100,21050,21100,21000,178
20230918,145200,894196100,21100,21050,21100,21050,166
20230918,145100,890699750,21050,21100,21100,21050,136
20230918,145000,887835200,21100,21050,21100,21000,168
20230918,144900,884296750,21050,21050,21100,21000,671
20230918,144800,870155350,21050,21100,21100,20950,231
20230918,144700,865292350,21050,21050,21100,21050,51
20230918,144600,864217750,21000,21100,21100,20950,189
20230918,144500,860239600,21100,21050,21100,21000,187
20230918,144400,856302750,21050,21050,21100,21000,242
20230918,144300,851214250,21000,21050,21100,21000,137
20230918,144200,848329750,21050,21050,21100,21000,181
20230918,144100,844523200,21000,21050,21100,21000,22
20230918,144000,844060150,21050,21100,21100,21000,154
20230918,143900,840819100,21050,21000,21050,21000,265
20230918,143800,835247550,21050,21050,21050,21000,165
20230918,143700,831780650,21050,21050,21050,21000,64
20230918,143600,830433600,21050,21000,21050,21000,173
20230918,143500,826797100,21000,21000,21050,21000,194
20230918,143400,822718700,21050,21000,21050,21000,192
20230918,143300,818685850,21050,21050,21100,21000,343
20230918,143200,811481650,21000,21150,21150,21000,126
20230918,143100,808824500,21100,21100,21150,21000,370
20230918,143000,801025650,21100,21050,21100,20950,302
20230918,142900,794666800,21050,21050,21150,21000,150
20230918,142800,791503650,21000,21050,21150,21000,262
20230918,142700,785992150,21100,21050,21100,21000,460
20230918,142600,776301750,21100,21150,21150,21050,345
20230918,142500,769028600,21000,21100,21100,21000,258
20230918,142400,763602150,21100,21050,21150,21000,266
20230918,142300,757994150,21100,21100,21150,21050,13
20230918,142200,757719800,21150,21100,21150,21050,341
20230918,142100,750530550,21050,21100,21100,21000,155
20230918,142000,747268900,21050,20950,21100,20950,207
20230918,141900,742925100,21000,21050,21050,20950,355
20230918,141800,735469400,21050,21050,21050,21000,138
20230918,141700,732570950,21000,21000,21050,21000,136
20230918,141600,729714500,21050,21000,21050,21000,284
20230918,141500,723741350,21000,21000,21050,21000,142
20230918,141400,720758800,21050,21000,21050,21000,138
20230918,141300,717860400,21050,21050,21050,21000,63
20230918,141200,716535600,21050,21050,21100,21000,102
20230918,141100,714389900,21000,21000,21100,21000,145
20230918,141000,711343950,21000,21000,21050,20950,153
20230918,140900,708135700,21000,21000,21050,20950,236
20230918,140800,703174300,21000,21050,21050,21000,134
20230918,140700,700359800,21000,21100,21100,21000,109
20230918,140600,698066900,21050,21050,21100,21050,60
20230918,140500,696803800,21000,21050,21050,21000,133
20230918,140400,694010400,21000,21000,21050,21000,135
20230918,140300,691175150,21050,21050,21100,21000,139
20230918,140200,688249200,21050,21000,21050,21000,192
20230918,140100,684212750,21050,21100,21100,21000,147
20230918,140000,681119650,21050,21050,21100,21050,58
20230918,135900,679898550,21050,21050,21100,21050,221
20230918,135800,675242050,21050,21000,21100,21000,841
20230918,135700,657538700,21100,21000,21100,21000,73
20230918,135600,656004050,21050,21100,21100,21000,158
20230918,135500,652672150,21050,21000,21100,21000,33
20230918,135400,651977750,21050,21050,21100,21000,121
20230918,135300,649431950,21050,21100,21150,21050,109
20230918,135200,647132150,21050,21050,21100,21050,38
20230918,135100,646332200,21000,21100,21100,21000,51
20230918,135000,645258700,21050,21050,21100,21000,29
20230918,134900,644648300,21150,21050,21150,21050,157
20230918,134800,641337200,21050,21050,21100,21050,41
20230918,134700,640473700,21050,21100,21100,21050,10
20230918,134600,640262900,21050,21100,21100,21000,36
20230918,134500,639506250,21000,21000,21100,21000,236
20230918,134400,634537800,21050,21050,21100,21000,736
20230918,134300,619045100,21050,21100,21150,21050,131
20230918,134200,616281200,21100,21050,21100,21050,61
20230918,134100,614995950,21100,21050,21100,21050,34
20230918,134000,614280050,21050,21050,21100,21050,58
20230918,133900,613059000,21100,21050,21100,21050,156
20230918,133800,609769550,21100,21100,21100,21050,38
20230918,133700,608969200,21100,21050,21100,21050,30
20230918,133600,608337650,21050,21050,21100,21050,161
20230918,133500,604942100,21100,21050,21100,21050,47
20230918,133400,603952100,21050,21050,21100,21050,34
20230918,133300,603236250,21100,21100,21100,21050,128
20230918,133200,600536750,21050,21050,21100,21050,48
20230918,133100,599525900,21050,21100,21100,21050,39
20230918,133000,598704550,21050,21100,21100,21050,354
20230918,132900,591236500,21150,21150,21150,21100,129
20230918,132800,588508650,21100,21100,21150,21100,55
20230918,132700,587347350,21100,21150,21150,21100,12
20230918,132600,587093800,21100,21100,21150,21100,116
20230918,132500,584640750,21150,21100,21150,21100,32
20230918,132400,583964500,21100,21150,21150,21100,7
20230918,132300,583816650,21100,21150,21150,21100,256
20230918,132200,578409300,21150,21150,21150,21100,13
20230918,132100,578134600,21150,21100,21150,21100,11
20230918,132000,577902450,21150,21150,21150,21100,111
20230918,131900,575555150,21150,21150,21200,21100,214
20230918,131800,571028850,21200,21150,21200,21100,47
20230918,131700,570034750,21200,21150,21200,21150,17
20230918,131600,569674550,21200,21150,21200,21150,124
20230918,131500,567045900,21200,21200,21200,21150,3
20230918,131400,566982350,21150,21200,21200,21150,24
20230918,131300,566473850,21150,21150,21150,21100,124
20230918,131200,563851400,21150,21150,21150,21100,6
20230918,131100,563724550,21100,21100,21100,21100,7
20230918,131000,563576850,21100,21150,21150,21100,132
20230918,130900,560785200,21150,21150,21150,21100,12
20230918,130800,560531450,21150,21100,21150,21100,4
20230918,130700,560446950,21150,21100,21150,21100,11
20230918,130600,560214700,21150,21150,21150,21100,135
20230918,130500,557359500,21100,21150,21150,21100,7
20230918,130400,557211500,21100,21100,21100,21100,57
20230918,130300,556008800,21100,21150,21150,21100,137
20230918,130200,553111400,21150,21100,21150,21100,17
20230918,130100,552751900,21150,21150,21150,21100,7
20230918,130000,552603900,21100,21150,21150,21100,113
20230918,125900,550214350,21150,21150,21150,21100,19
20230918,125800,549812600,21100,21150,21150,21100,4
20230918,125700,549728050,21150,21150,21150,21100,125
20230918,125600,547084950,21150,21150,21150,21100,58
20230918,125500,545858300,21100,21150,21150,21100,16
20230918,125400,545519950,21150,21100,21150,21100,8
20230918,125300,545350900,21150,21100,21150,21100,117
20230918,125200,542876700,21150,21100,21150,21100,5
20230918,125100,542771050,21100,21100,21150,21100,18
20230918,125000,542390500,21150,21150,21150,21100,137
20230918,124900,539493250,21100,21100,21100,21100,2
20230918,124800,539451050,21150,21150,21150,21100,4
20230918,124700,539366500,21100,21100,21150,21100,113
20230918,124600,536976950,21150,21150,21150,21100,10
20230918,124500,536765700,21100,21100,21150,21100,3
20230918,124400,536702350,21100,21150,21150,21100,5
20230918,124300,536596700,21150,21100,21150,21100,125
20230918,124200,533953300,21100,21150,21150,21100,2
20230918,124100,533911050,21100,21150,21150,21100,28
20230918,124000,533319000,21150,21100,21150,21100,125
20230918,123900,530675600,21150,21100,21150,21100,36
20230918,123800,529915650,21150,21150,21150,21150,409
20230918,123700,521265300,21150,21200,21200,21150,137
20230918,123600,518360950,21200,21200,21200,21150,32
20230918,123500,517683150,21200,21200,21200,21150,5
20230918,123400,517577300,21200,21200,21200,21150,11
20230918,123300,517344150,21200,21150,21200,21150,95
20230918,123200,515330550,21200,21200,21200,21200,20
20230918,123100,514906550,21150,21200,21200,21150,6
20230918,123000,514779500,21200,21150,21200,21150,159
20230918,122900,511410500,21150,21200,21200,21150,8
20230918,122800,511241200,21200,21150,21200,21150,12
20230918,122700,510987050,21200,21200,21200,21200,120
20230918,122600,508443050,21200,21150,21200,21150,9
20230918,122500,508252600,21150,21200,21200,21150,8
20230918,122400,508083100,21200,21200,21200,21150,134
20230918,122300,505242350,21200,21150,21200,21150,4
20230918,122200,505157650,21200,21150,21200,21150,9
20230918,122100,504967250,21200,21200,21200,21150,16
20230918,122000,504628150,21200,21200,21200,21150,115
20230918,121900,502190200,21200,21150,21200,21150,12
20230918,121800,501936250,21200,21200,21200,21200,4
20230918,121700,501851450,21150,21150,21200,21150,129
20230918,121600,499117000,21200,21200,21200,21150,16
20230918,121500,498777900,21200,21200,21200,21150,13
20230918,121400,498502650,21200,21200,21200,21150,110
20230918,121300,496170750,21200,21200,21200,21200,16
20230918,121200,495831550,21150,21200,21200,21150,14
20230918,121100,495535200,21150,21200,21200,21150,8
20230918,121000,495365700,21200,21200,21200,21150,128
20230918,120900,492652150,21200,21200,21200,21150,22
20230918,120800,492185950,21150,21200,21200,21150,19
20230918,120700,491783400,21150,21150,21200,21150,90
20230918,120600,489875500,21200,21150,21200,21150,9
20230918,120500,489684800,21200,21250,21250,21150,25
20230918,120400,489154350,21250,21150,21250,21150,126
20230918,120300,486483000,21200,21150,21200,21150,11
20230918,120200,486249900,21200,21200,21200,21150,93
20230918,120100,484278400,21200,21200,21200,21150,27
20230918,120000,483706300,21200,21150,21200,21150,99
20230918,115900,481607600,21200,21150,21200,21150,11
20230918,115800,481374500,21200,21150,21200,21150,11
20230918,115700,481141550,21200,21200,21200,21150,140
20230918,115600,478173650,21200,21200,21200,21150,6
20230918,115500,478046600,21200,21150,21200,21150,15
20230918,115400,477728750,21150,21200,21200,21150,112
20230918,115300,475354650,21150,21200,21200,21150,7
20230918,115200,475206450,21150,21200,21200,21150,5
20230918,115100,475100500,21200,21200,21200,21150,175
20230918,115000,471390800,21150,21150,21200,21150,20
20230918,114900,470966950,21200,21200,21200,21200,2
20230918,114800,470924550,21150,21200,21200,21150,23
20230918,114700,470437050,21150,21150,21200,21150,101
20230918,114600,468296250,21200,21150,21200,21150,23
20230918,114500,467808750,21200,21150,21200,21150,7
20230918,114400,467660400,21200,21250,21250,21150,136
20230918,114300,464771500,21200,21200,21200,21150,55
20230918,114200,463605650,21200,21250,21250,21150,37
20230918,114100,462822250,21200,21200,21200,21150,98
20230918,114000,460744700,21150,21200,21200,21150,25
20230918,113900,460215050,21200,21250,21250,21150,44
20230918,113800,459282650,21250,21150,21250,21150,123
20230918,113700,456679250,21200,21200,21200,21150,120
20230918,113600,454135650,21200,21150,21200,21150,2
20230918,113500,454093300,21250,21200,21250,21200,11
20230918,113400,453859600,21200,21150,21200,21150,124
20230918,113300,451231250,21250,21250,21250,21200,9
20230918,113200,451040050,21200,21250,21250,21200,59
20230918,113100,449788950,21250,21150,21250,21150,88
20230918,113000,447923350,21200,21200,21250,21200,5
20230918,112900,447817300,21200,21250,21250,21200,38
20230918,112800,447011200,21250,21200,21250,21200,38
20230918,112700,446205450,21200,21200,21200,21150,115
20230918,112600,443767900,21200,21200,21200,21150,5
20230918,112500,443661950,21200,21200,21200,21200,5
20230918,112400,443555950,21150,21250,21250,21150,132
20230918,112300,440751400,21200,21150,21200,21150,11
20230918,112200,440518650,21200,21200,21200,21150,99
20230918,112100,438419950,21150,21250,21250,21150,201
20230918,112000,434153600,21250,21200,21250,21200,9
20230918,111900,433962650,21200,21250,21250,21200,8
20230918,111800,433792700,21200,21250,21250,21200,117
20230918,111700,431306600,21250,21250,21250,21200,7
20230918,111600,431157950,21200,21250,21300,21200,14
20230918,111500,430860400,21300,21250,21300,21250,36
20230918,111400,430094000,21300,21250,21300,21250,112
20230918,111300,427708750,21300,21250,21300,21250,37
20230918,111200,426922250,21300,21250,21300,21250,32
20230918,111100,426240950,21250,21300,21300,21250,141
20230918,111000,423237800,21250,21300,21300,21250,3
20230918,110900,423173950,21250,21250,21350,21250,28
20230918,110800,422577450,21250,21300,21350,21250,88
20230918,110700,420703100,21300,21300,21300,21250,5
20230918,110600,420596650,21300,21200,21300,21200,15
20230918,110500,420277950,21200,21250,21250,21200,5
20230918,110400,420171800,21250,21250,21250,21200,117
20230918,110300,417685600,21250,21200,21250,21150,601
20230918,110200,404936300,21200,21150,21200,21150,9
20230918,110100,404745850,21200,21150,21200,21100,535
20230918,110000,393430900,21100,21150,21150,21100,8
20230918,105900,393261750,21150,21150,21150,21100,36
20230918,105800,392501500,21150,21200,21200,21150,506
20230918,105700,381793450,21150,21150,21200,21150,9
20230918,105600,381602900,21150,21200,21200,21150,26
20230918,105500,381051950,21200,21250,21300,21150,504
20230918,105400,370360050,21250,21300,21300,21250,11
20230918,105300,370125950,21250,21300,21350,21250,92
20230918,105200,368166050,21300,21400,21400,21300,55
20230918,105100,366991500,21350,21300,21350,21300,128
20230918,105000,364258900,21350,21400,21400,21350,270
20230918,104900,358489650,21400,21400,21400,21300,154
20230918,104800,355196600,21400,21350,21400,21300,210
20230918,104700,350707850,21300,21300,21350,21300,5
20230918,104600,350601300,21350,21350,21350,21300,34
20230918,104500,349875650,21350,21300,21350,21300,1035
20230918,104400,327829850,21250,21250,21300,21250,7
20230918,104300,327681000,21300,21300,21300,21250,31
20230918,104200,327020900,21250,21250,21300,21250,10
20230918,104100,326808150,21250,21200,21250,21200,249
20230918,104000,321517050,21250,21200,21250,21200,42
20230918,103900,320624850,21200,21250,21250,21200,7
20230918,103800,320476300,21250,21250,21250,21150,153
20230918,103700,317226750,21250,21250,21250,21200,14
20230918,103600,316929500,21200,21250,21250,21200,22
20230918,103500,316462850,21200,21200,21250,21200,157
20230918,103400,313129650,21200,21150,21250,21100,525
20230918,103300,302025050,21200,21200,21200,21150,13
20230918,103200,301749700,21200,21200,21250,21150,103
20230918,103100,299565300,21250,21200,21250,21200,135
20230918,103000,296697000,21250,21250,21250,21200,20
20230918,102900,296272450,21250,21250,21250,21200,23
20230918,102800,295783900,21250,21150,21250,21150,10
20230918,102700,295572250,21250,21200,21250,21150,28
20230918,102600,294978750,21200,21200,21200,21150,13
20230918,102500,294703350,21150,21150,21200,21150,295
20230918,102400,288449650,21150,21200,21200,21150,34
20230918,102300,287729300,21150,21150,21200,21150,12
20230918,102200,287475200,21150,21200,21200,21150,106
20230918,102100,285228150,21150,21150,21250,21150,16
20230918,102000,284889150,21250,21200,21250,21200,57
20230918,101900,283680700,21250,21250,21250,21200,10
20230918,101800,283468400,21250,21200,21250,21200,116
20230918,101700,281003650,21200,21250,21250,21200,58
20230918,101600,279773700,21250,21200,21250,21200,11
20230918,101500,279540200,21250,21250,21250,21200,174
20230918,101400,275845900,21250,21200,21250,21200,73
20230918,101300,274297900,21250,21200,21250,21200,43
20230918,101200,273386000,21200,21250,21250,21200,122
20230918,101100,270793700,21200,21200,21250,21200,144
20230918,101000,267740500,21300,21300,21300,21200,14
20230918,100900,267443150,21200,21250,21300,21200,441
20230918,100800,258071850,21250,21300,21300,21200,513
20230918,100700,247170600,21300,21200,21300,21200,963
20230918,100600,226708800,21200,21300,21300,21150,153
20230918,100500,223457750,21300,21250,21300,21250,113
20230918,100400,221051100,21300,21300,21300,21250,20
20230918,100300,220625350,21250,21250,21300,21250,39
20230918,100200,219796500,21300,21200,21300,21200,27
20230918,100100,219222600,21200,21300,21300,21150,201
20230918,100000,214960700,21250,21300,21300,21200,16
20230918,095900,214620950,21250,21200,21300,21200,18
20230918,095800,214237900,21300,21300,21300,21200,122
20230918,095700,211639700,21200,21300,21300,21200,23
20230918,095600,211150150,21300,21250,21300,21200,12
20230918,095500,210895500,21300,21300,21300,21200,110
20230918,095400,208552700,21200,21250,21250,21200,4
20230918,095300,208467850,21200,21300,21300,21200,112
20230918,095200,206083150,21300,21200,21300,21200,158
20230918,095100,202718100,21250,21250,21300,21200,6
20230918,095000,202590600,21200,21250,21300,21200,52
20230918,094900,201485100,21200,21250,21300,21150,463
20230918,094800,191646750,21250,21150,21250,21150,88
20230918,094700,189777650,21250,21100,21250,21100,3
20230918,094600,189714050,21250,21250,21250,21100,193
20230918,094500,185619950,21250,21200,21250,21200,125
20230918,094400,182964200,21200,21200,21250,21200,7
20230918,094300,182815700,21250,21200,21250,21200,18
20230918,094200,182434050,21200,21200,21250,21200,152
20230918,094100,179206500,21250,21200,21250,21200,30
20230918,094000,178570400,21200,21200,21250,21200,19
20230918,093900,178167500,21150,21200,21200,21100,163
20230918,093800,174714200,21200,21150,21200,21100,38
20230918,093700,173910250,21150,21100,21200,21100,16
20230918,093600,173572500,21150,21100,21150,21100,9
20230918,093500,173382500,21100,21200,21200,21100,104
20230918,093400,171179000,21150,21100,21200,21100,172
20230918,093300,167549600,21100,21200,21200,21100,96
20230918,093200,165523100,21100,21100,21200,21100,232
20230918,093100,160613800,21100,21100,21200,21100,505
20230918,093000,149937200,21100,21200,21200,21100,98
20230918,092900,147868300,21100,21150,21200,21050,1366
20230918,092800,118991850,21150,21150,21150,21150,87
20230918,092700,117151800,21200,21150,21200,21100,149
20230918,092600,114002650,21100,21150,21150,21100,791
20230918,092500,97278950,21150,21150,21150,21100,118
20230918,092400,94788300,21100,21150,21150,21100,463
20230918,092300,85001550,21150,21150,21150,21100,7
20230918,092200,84853700,21150,21100,21150,21100,126
20230918,092100,82188950,21100,21100,21100,21100,2
20230918,092000,82146750,21100,21150,21150,21100,22
20230918,091900,81681600,21100,21100,21150,21100,109
20230918,091800,79376450,21100,21100,21150,21100,57
20230918,091700,78173650,21100,21100,21100,21100,173
20230918,091600,74523350,21050,21050,21150,21050,54
20230918,091500,73386150,21050,21100,21150,21050,332
20230918,091400,66380700,21150,21150,21150,21100,39
20230918,091300,65557250,21100,21150,21150,21100,77
20230918,091200,63928900,21150,21100,21150,21100,36
20230918,091100,63169250,21100,21050,21100,21050,282
20230918,091000,57219250,21050,21000,21050,21000,171
20230918,090900,53623950,21000,21100,21100,21000,81
20230918,090800,51915250,21100,21050,21150,21050,89
20230918,090700,50038600,21000,21000,21000,21000,23
20230918,090600,49555600,21100,21050,21100,21050,202
20230918,090500,45295200,21000,21100,21100,21000,103
20230918,090400,43122200,21000,21000,21050,20950,361
20230918,090300,35532750,20950,21100,21100,20800,622
20230918,090200,22516300,21100,21100,21100,21100,137
20230918,090100,19625600,21200,21200,21200,21200,526
20230918,090000,8474400,21250,21250,21250,21100,399