stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195900,303937950,21100,21100,21100,21100,171
20230906,195800,303937950,21100,21100,21100,21100,0
20230906,195700,303937950,21100,21100,21100,21100,0
20230906,195600,303937950,21100,21100,21100,21100,0
20230906,195500,303937950,21100,21100,21100,21100,0
20230906,195400,303937950,21100,21100,21100,21100,0
20230906,195300,303937950,21100,21100,21100,21100,0
20230906,195200,303937950,21100,21100,21100,21100,0
20230906,195100,303937950,21100,21100,21100,21100,0
20230906,195000,303937950,21100,21100,21100,21100,0
20230906,194900,303937950,21100,21100,21100,21100,0
20230906,194800,303937950,21100,21100,21100,21100,0
20230906,194700,303937950,21100,21100,21100,21100,0
20230906,194600,303937950,21100,21100,21100,21100,0
20230906,194500,303937950,21100,21100,21100,21100,0
20230906,194400,303937950,21100,21100,21100,21100,0
20230906,194300,303937950,21100,21100,21100,21100,0
20230906,194200,303937950,21100,21100,21100,21100,0
20230906,194100,303937950,21100,21100,21100,21100,0
20230906,194000,303937950,21100,21100,21100,21100,0
20230906,193900,303937950,21100,21100,21100,21100,0
20230906,193800,303937950,21100,21100,21100,21100,0
20230906,193700,303937950,21100,21100,21100,21100,0
20230906,193600,303937950,21100,21100,21100,21100,0
20230906,193500,303937950,21100,21100,21100,21100,0
20230906,193400,303937950,21100,21100,21100,21100,0
20230906,193300,303937950,21100,21100,21100,21100,0
20230906,193200,303937950,21100,21100,21100,21100,0
20230906,193100,303937950,21100,21100,21100,21100,0
20230906,193000,303937950,21100,21100,21100,21100,0
20230906,192900,303937950,21100,21100,21100,21100,171
20230906,192800,303937950,21100,21100,21100,21100,0
20230906,192700,303937950,21100,21100,21100,21100,0
20230906,192600,303937950,21100,21100,21100,21100,0
20230906,192500,303937950,21100,21100,21100,21100,0
20230906,192400,303937950,21100,21100,21100,21100,0
20230906,192300,303937950,21100,21100,21100,21100,0
20230906,192200,303937950,21100,21100,21100,21100,0
20230906,192100,303937950,21100,21100,21100,21100,0
20230906,192000,303937950,21100,21100,21100,21100,0
20230906,191900,303937950,21100,21100,21100,21100,0
20230906,191800,303937950,21100,21100,21100,21100,0
20230906,191700,303937950,21100,21100,21100,21100,0
20230906,191600,303937950,21100,21100,21100,21100,0
20230906,191500,303937950,21100,21100,21100,21100,0
20230906,191400,303937950,21100,21100,21100,21100,0
20230906,191300,303937950,21100,21100,21100,21100,0
20230906,191200,303937950,21100,21100,21100,21100,0
20230906,191100,303937950,21100,21100,21100,21100,0
20230906,191000,303937950,21100,21100,21100,21100,0
20230906,190900,303937950,21100,21100,21100,21100,0
20230906,190800,303937950,21100,21100,21100,21100,0
20230906,190700,303937950,21100,21100,21100,21100,0
20230906,190600,303937950,21100,21100,21100,21100,0
20230906,190500,303937950,21100,21100,21100,21100,0
20230906,190400,303937950,21100,21100,21100,21100,0
20230906,190300,303937950,21100,21100,21100,21100,0
20230906,190200,303937950,21100,21100,21100,21100,0
20230906,190100,303937950,21100,21100,21100,21100,0
20230906,190000,303937950,21100,21100,21100,21100,0
20230906,185900,303937950,21100,21100,21100,21100,171
20230906,185800,303937950,21100,21100,21100,21100,0
20230906,185700,303937950,21100,21100,21100,21100,0
20230906,185600,303937950,21100,21100,21100,21100,0
20230906,185500,303937950,21100,21100,21100,21100,0
20230906,185400,303937950,21100,21100,21100,21100,0
20230906,185300,303937950,21100,21100,21100,21100,0
20230906,185200,303937950,21100,21100,21100,21100,0
20230906,185100,303937950,21100,21100,21100,21100,0
20230906,185000,303937950,21100,21100,21100,21100,0
20230906,184900,303937950,21100,21100,21100,21100,0
20230906,184800,303937950,21100,21100,21100,21100,0
20230906,184700,303937950,21100,21100,21100,21100,0
20230906,184600,303937950,21100,21100,21100,21100,0
20230906,184500,303937950,21100,21100,21100,21100,0
20230906,184400,303937950,21100,21100,21100,21100,0
20230906,184300,303937950,21100,21100,21100,21100,0
20230906,184200,303937950,21100,21100,21100,21100,0
20230906,184100,303937950,21100,21100,21100,21100,0
20230906,184000,303937950,21100,21100,21100,21100,0
20230906,183900,303937950,21100,21100,21100,21100,0
20230906,183800,303937950,21100,21100,21100,21100,0
20230906,183700,303937950,21100,21100,21100,21100,0
20230906,183600,303937950,21100,21100,21100,21100,0
20230906,183500,303937950,21100,21100,21100,21100,0
20230906,183400,303937950,21100,21100,21100,21100,0
20230906,183300,303937950,21100,21100,21100,21100,0
20230906,183200,303937950,21100,21100,21100,21100,0
20230906,183100,303937950,21100,21100,21100,21100,0
20230906,183000,303937950,21100,21100,21100,21100,0
20230906,182900,303937950,21100,21100,21100,21100,171
20230906,182800,303937950,21100,21100,21100,21100,0
20230906,182700,303937950,21100,21100,21100,21100,0
20230906,182600,303937950,21100,21100,21100,21100,0
20230906,182500,303937950,21100,21100,21100,21100,0
20230906,182400,303937950,21100,21100,21100,21100,0
20230906,182300,303937950,21100,21100,21100,21100,0
20230906,182200,303937950,21100,21100,21100,21100,0
20230906,182100,303937950,21100,21100,21100,21100,0
20230906,182000,303937950,21100,21100,21100,21100,0
20230906,181900,303937950,21100,21100,21100,21100,0
20230906,181800,303937950,21100,21100,21100,21100,0
20230906,181700,303937950,21100,21100,21100,21100,0
20230906,181600,303937950,21100,21100,21100,21100,0
20230906,181500,303937950,21100,21100,21100,21100,0
20230906,181400,303937950,21100,21100,21100,21100,0
20230906,181300,303937950,21100,21100,21100,21100,0
20230906,181200,303937950,21100,21100,21100,21100,0
20230906,181100,303937950,21100,21100,21100,21100,0
20230906,181000,303937950,21100,21100,21100,21100,0
20230906,180900,303937950,21100,21100,21100,21100,0
20230906,180800,303937950,21100,21100,21100,21100,0
20230906,180700,303937950,21100,21100,21100,21100,0
20230906,180600,303937950,21100,21100,21100,21100,0
20230906,180500,303937950,21100,21100,21100,21100,0
20230906,180400,303937950,21100,21100,21100,21100,0
20230906,180300,303937950,21100,21100,21100,21100,0
20230906,180200,303937950,21100,21100,21100,21100,0
20230906,180100,303937950,21100,21100,21100,21100,0
20230906,180000,303937950,21100,21100,21100,21100,0
20230906,175900,303937950,21100,21100,21100,21100,171
20230906,175800,303937950,21100,21100,21100,21100,0
20230906,175700,303937950,21100,21100,21100,21100,0
20230906,175600,303937950,21100,21100,21100,21100,0
20230906,175500,303937950,21100,21100,21100,21100,0
20230906,175400,303937950,21100,21100,21100,21100,0
20230906,175300,303937950,21100,21100,21100,21100,0
20230906,175200,303937950,21100,21100,21100,21100,0
20230906,175100,303937950,21100,21100,21100,21100,0
20230906,175000,303937950,21100,21100,21100,21100,0
20230906,174900,303937950,21100,21100,21100,21100,0
20230906,174800,303937950,21100,21100,21100,21100,0
20230906,174700,303937950,21100,21100,21100,21100,0
20230906,174600,303937950,21100,21100,21100,21100,0
20230906,174500,303937950,21100,21100,21100,21100,0
20230906,174400,303937950,21100,21100,21100,21100,0
20230906,174300,303937950,21100,21100,21100,21100,0
20230906,174200,303937950,21100,21100,21100,21100,0
20230906,174100,303937950,21100,21100,21100,21100,0
20230906,174000,303937950,21100,21100,21100,21100,0
20230906,173900,303937950,21100,21100,21100,21100,0
20230906,173800,303937950,21100,21100,21100,21100,0
20230906,173700,303937950,21100,21100,21100,21100,0
20230906,173600,303937950,21100,21100,21100,21100,0
20230906,173500,303937950,21100,21100,21100,21100,0
20230906,173400,303937950,21100,21100,21100,21100,0
20230906,173300,303937950,21100,21100,21100,21100,0
20230906,173200,303937950,21100,21100,21100,21100,0
20230906,173100,303937950,21100,21100,21100,21100,0
20230906,173000,303937950,21100,21100,21100,21100,0
20230906,172900,303937950,21100,21100,21100,21100,171
20230906,172800,303937950,21100,21100,21100,21100,0
20230906,172700,303937950,21100,21100,21100,21100,0
20230906,172600,303937950,21100,21100,21100,21100,0
20230906,172500,303937950,21100,21100,21100,21100,0
20230906,172400,303937950,21100,21100,21100,21100,0
20230906,172300,303937950,21100,21100,21100,21100,0
20230906,172200,303937950,21100,21100,21100,21100,0
20230906,172100,303937950,21100,21100,21100,21100,0
20230906,172000,303937950,21100,21100,21100,21100,0
20230906,171900,303937950,21100,21100,21100,21100,0
20230906,171800,303937950,21100,21100,21100,21100,0
20230906,171700,303937950,21100,21100,21100,21100,0
20230906,171600,303937950,21100,21100,21100,21100,0
20230906,171500,303937950,21100,21100,21100,21100,0
20230906,171400,303937950,21100,21100,21100,21100,0
20230906,171300,303937950,21100,21100,21100,21100,0
20230906,171200,303937950,21100,21100,21100,21100,0
20230906,171100,303937950,21100,21100,21100,21100,0
20230906,171000,303937950,21100,21100,21100,21100,0
20230906,170900,303937950,21100,21100,21100,21100,0
20230906,170800,303937950,21100,21100,21100,21100,0
20230906,170700,303937950,21100,21100,21100,21100,0
20230906,170600,303937950,21100,21100,21100,21100,0
20230906,170500,303937950,21100,21100,21100,21100,0
20230906,170400,303937950,21100,21100,21100,21100,0
20230906,170300,303937950,21100,21100,21100,21100,0
20230906,170200,303937950,21100,21100,21100,21100,0
20230906,170100,303937950,21100,21100,21100,21100,0
20230906,170000,303937950,21100,21100,21100,21100,0
20230906,165900,303937950,21100,21100,21100,21100,171
20230906,165800,303937950,21100,21100,21100,21100,0
20230906,165700,303937950,21100,21100,21100,21100,0
20230906,165600,303937950,21100,21100,21100,21100,0
20230906,165500,303937950,21100,21100,21100,21100,0
20230906,165400,303937950,21100,21100,21100,21100,0
20230906,165300,303937950,21100,21100,21100,21100,0
20230906,165200,303937950,21100,21100,21100,21100,0
20230906,165100,303937950,21100,21100,21100,21100,0
20230906,165000,303937950,21100,21100,21100,21100,0
20230906,164900,303937950,21100,21100,21100,21100,0
20230906,164800,303937950,21100,21100,21100,21100,0
20230906,164700,303937950,21100,21100,21100,21100,0
20230906,164600,303937950,21100,21100,21100,21100,0
20230906,164500,303937950,21100,21100,21100,21100,0
20230906,164400,303937950,21100,21100,21100,21100,0
20230906,164300,303937950,21100,21100,21100,21100,0
20230906,164200,303937950,21100,21100,21100,21100,0
20230906,164100,303937950,21100,21100,21100,21100,0
20230906,164000,303937950,21100,21100,21100,21100,0
20230906,163900,303937950,21100,21100,21100,21100,0
20230906,163800,303937950,21100,21100,21100,21100,0
20230906,163700,303937950,21100,21100,21100,21100,0
20230906,163600,303937950,21100,21100,21100,21100,0
20230906,163500,303937950,21100,21100,21100,21100,0
20230906,163400,303937950,21100,21100,21100,21100,0
20230906,163300,303937950,21100,21100,21100,21100,0
20230906,163200,303937950,21100,21100,21100,21100,0
20230906,163100,303937950,21100,21100,21100,21100,0
20230906,163000,303937950,21100,21100,21100,21100,0
20230906,162900,303937950,21100,21100,21100,21100,171
20230906,162800,303937950,21100,21100,21100,21100,0
20230906,162700,303937950,21100,21100,21100,21100,0
20230906,162600,303937950,21100,21100,21100,21100,0
20230906,162500,303937950,21100,21100,21100,21100,0
20230906,162400,303937950,21100,21100,21100,21100,0
20230906,162300,303937950,21100,21100,21100,21100,0
20230906,162200,303937950,21100,21100,21100,21100,0
20230906,162100,303937950,21100,21100,21100,21100,0
20230906,162000,303937950,21100,21100,21100,21100,0
20230906,161900,303937950,21100,21100,21100,21100,0
20230906,161800,303937950,21100,21100,21100,21100,0
20230906,161700,303937950,21100,21100,21100,21100,0
20230906,161600,303937950,21100,21100,21100,21100,0
20230906,161500,303937950,21100,21100,21100,21100,0
20230906,161400,303937950,21100,21100,21100,21100,0
20230906,161300,303937950,21100,21100,21100,21100,0
20230906,161200,303937950,21100,21100,21100,21100,0
20230906,161100,303937950,21100,21100,21100,21100,0
20230906,161000,303937950,21100,21100,21100,21100,0
20230906,160900,303937950,21100,21100,21100,21100,0
20230906,160800,303937950,21100,21100,21100,21100,0
20230906,160700,303937950,21100,21100,21100,21100,0
20230906,160600,303937950,21100,21100,21100,21100,0
20230906,160500,303937950,21100,21100,21100,21100,0
20230906,160400,303937950,21100,21100,21100,21100,0
20230906,160300,303937950,21100,21100,21100,21100,0
20230906,160200,303937950,21100,21100,21100,21100,0
20230906,160100,303937950,21100,21100,21100,21100,0
20230906,160000,303937950,21100,21100,21100,21100,0
20230906,155900,303937950,21100,21100,21100,21100,171
20230906,155800,303937950,21100,21100,21100,21100,0
20230906,155700,303937950,21100,21100,21100,21100,0
20230906,155600,303937950,21100,21100,21100,21100,0
20230906,155500,303937950,21100,21100,21100,21100,0
20230906,155400,303937950,21100,21100,21100,21100,0
20230906,155300,303937950,21100,21100,21100,21100,0
20230906,155200,303937950,21100,21100,21100,21100,0
20230906,155100,303937950,21100,21100,21100,21100,0
20230906,155000,303937950,21100,21100,21100,21100,0
20230906,154900,303937950,21100,21100,21100,21100,0
20230906,154800,303937950,21100,21100,21100,21100,0
20230906,154700,303937950,21100,21100,21100,21100,0
20230906,154600,303937950,21100,21100,21100,21100,0
20230906,154500,303937950,21100,21100,21100,21100,0
20230906,154400,303937950,21100,21100,21100,21100,0
20230906,154300,303937950,21100,21100,21100,21100,0
20230906,154200,303937950,21100,21100,21100,21100,0
20230906,154100,303937950,21100,21100,21100,21100,0
20230906,154000,303937950,21100,21100,21100,21100,0
20230906,153900,303937950,21100,21100,21100,21100,0
20230906,153800,303937950,21100,21100,21100,21100,0
20230906,153700,303937950,21100,21100,21100,21100,0
20230906,153600,303937950,21100,21100,21100,21100,0
20230906,153500,303937950,21100,21100,21100,21100,0
20230906,153400,303937950,21100,21100,21100,21100,0
20230906,153300,303937950,21100,21100,21100,21100,0
20230906,153200,303937950,21100,21100,21100,21100,0
20230906,153100,303937950,21100,21100,21100,21100,0
20230906,153000,303937950,21100,21100,21100,21100,171
20230906,152900,300329850,21100,21100,21100,21100,0
20230906,152800,300329850,21100,21100,21100,21100,0
20230906,152700,300329850,21100,21100,21100,21100,0
20230906,152600,300329850,21100,21100,21100,21100,0
20230906,152500,300329850,21100,21100,21100,21100,0
20230906,152400,300329850,21100,21100,21100,21100,0
20230906,152300,300329850,21100,21100,21100,21100,0
20230906,152200,300329850,21100,21100,21100,21100,0
20230906,152100,300329850,21100,21100,21100,21100,0
20230906,152000,300329850,21100,21100,21100,21100,0
20230906,151900,300329850,21100,21100,21100,21100,6
20230906,151800,300203250,21100,21100,21100,21100,110
20230906,151700,297882250,21100,21100,21100,21100,66
20230906,151600,296489650,20950,20950,20950,20950,0
20230906,151500,296489650,20950,21100,21100,20950,11
20230906,151400,296259050,21100,21050,21100,20950,154
20230906,151300,293010300,20950,21100,21100,20950,2
20230906,151200,292968250,21100,21100,21100,21100,0
20230906,151100,292968250,21100,21100,21100,21100,0
20230906,151000,292968250,21100,21100,21100,21100,0
20230906,150900,292968250,21100,21100,21100,21100,0
20230906,150800,292968250,21100,21100,21100,21100,1
20230906,150700,292947150,21050,21000,21050,21000,16
20230906,150600,292610400,21000,21000,21000,21000,0
20230906,150500,292610400,21000,21000,21000,21000,0
20230906,150400,292610400,21000,21000,21000,21000,0
20230906,150300,292610400,21000,21000,21000,21000,200
20230906,150200,288410400,21000,21000,21000,21000,5
20230906,150100,288305400,21000,21000,21000,21000,45
20230906,150000,287360400,21000,21000,21000,21000,0
20230906,145900,287360400,21000,21000,21000,21000,0
20230906,145800,287360400,21000,21000,21000,21000,132
20230906,145700,284588400,21000,21000,21000,21000,183
20230906,145600,280745400,21050,21050,21050,21050,0
20230906,145500,280745400,21050,21050,21050,21050,50
20230906,145400,279692900,21050,21050,21050,21050,0
20230906,145300,279692900,21050,21050,21050,21050,54
20230906,145200,278556200,21150,21050,21150,21050,94
20230906,145100,276577200,21050,21050,21050,21050,1
20230906,145000,276556150,21050,21050,21050,21050,123
20230906,144900,273967000,21100,21100,21100,21100,20
20230906,144800,273545000,21100,21050,21100,21050,108
20230906,144700,271269000,21050,21050,21050,21050,0
20230906,144600,271269000,21050,21050,21050,21050,0
20230906,144500,271269000,21050,21050,21050,21050,0
20230906,144400,271269000,21050,21050,21050,21050,0
20230906,144300,271269000,21050,21000,21050,21000,1127
20230906,144200,247596800,21000,21000,21000,21000,100
20230906,144100,245496800,21000,21000,21000,21000,127
20230906,144000,242829800,21000,21000,21000,21000,100
20230906,143900,240729800,21000,21000,21000,21000,47
20230906,143800,239742800,21000,21000,21000,21000,142
20230906,143700,236760800,21050,21050,21050,21050,50
20230906,143600,235708300,21050,21050,21050,21050,0
20230906,143500,235708300,21050,21050,21050,21050,5
20230906,143400,235603050,21000,21000,21000,21000,0
20230906,143300,235603050,21000,21000,21000,21000,1468
20230906,143200,204775050,21000,21000,21000,21000,0
20230906,143100,204775050,21000,21000,21000,21000,134
20230906,143000,201961050,21050,21050,21050,21050,5
20230906,142900,201855800,21000,21000,21000,21000,100
20230906,142800,199755800,21050,21050,21050,21050,0
20230906,142700,199755800,21050,21050,21050,21050,0
20230906,142600,199755800,21050,21050,21050,21050,1
20230906,142500,199734750,21000,21000,21000,21000,0
20230906,142400,199734750,21000,21000,21000,21000,146
20230906,142300,196668750,21000,20950,21000,20950,127
20230906,142200,194007100,21000,21000,21000,21000,63
20230906,142100,192684100,21000,21000,21000,21000,0
20230906,142000,192684100,21000,21000,21000,21000,0
20230906,141900,192684100,21000,21050,21050,21000,782
20230906,141800,176261900,21050,21050,21050,21050,0
20230906,141700,176261900,21050,21050,21050,21050,0
20230906,141600,176261900,21050,21050,21050,21050,5
20230906,141500,176156650,21050,21050,21050,21050,11
20230906,141400,175925100,21050,21050,21050,21050,5
20230906,141300,175819850,21050,21050,21050,21050,1
20230906,141200,175798800,21000,21000,21000,21000,54
20230906,141100,174664800,21050,21050,21050,21050,4
20230906,141000,174580600,21050,21050,21050,21050,10
20230906,140900,174370100,21050,21050,21050,21050,0
20230906,140800,174370100,21050,21050,21050,21050,10
20230906,140700,174159600,21050,21050,21050,21050,0
20230906,140600,174159600,21050,21050,21050,21050,0
20230906,140500,174159600,21050,21050,21050,21050,35
20230906,140400,173422850,21100,21100,21100,21100,0
20230906,140300,173422850,21100,21100,21100,21100,0
20230906,140200,173422850,21100,21100,21100,21100,0
20230906,140100,173422850,21100,21100,21100,21100,0
20230906,140000,173422850,21100,21100,21100,21100,2
20230906,135900,173380650,21050,21050,21050,21050,65
20230906,135800,172012400,21050,21050,21050,21050,5
20230906,135700,171907150,21050,21050,21050,21050,40
20230906,135600,171065150,21050,21050,21050,21050,20
20230906,135500,170644150,21050,21050,21050,21050,1
20230906,135400,170623100,21000,21000,21000,21000,1
20230906,135300,170602100,21050,21050,21050,21050,70
20230906,135200,169128600,21050,21050,21050,21050,0
20230906,135100,169128600,21050,21050,21050,21050,3
20230906,135000,169065450,21050,21050,21050,21050,21
20230906,134900,168623400,21000,21000,21000,21000,0
20230906,134800,168623400,21000,21000,21000,21000,71
20230906,134700,167132400,21050,21000,21050,21000,6
20230906,134600,167006150,21050,21050,21050,21050,0
20230906,134500,167006150,21050,21050,21050,21050,0
20230906,134400,167006150,21050,21050,21050,21050,29
20230906,134300,166395700,21050,21050,21050,21050,0
20230906,134200,166395700,21050,21050,21100,21000,76
20230906,134100,164795350,21050,21050,21050,21050,24
20230906,134000,164290150,21050,21050,21050,21050,80
20230906,133900,162606150,21050,21050,21050,21050,4
20230906,133800,162521950,21050,21050,21050,21050,70
20230906,133700,161048450,21050,21050,21050,21050,0
20230906,133600,161048450,21050,21050,21050,21050,1
20230906,133500,161027400,21050,21050,21050,21050,0
20230906,133400,161027400,21050,21050,21050,21050,0
20230906,133300,161027400,21050,21050,21050,21050,0
20230906,133200,161027400,21050,21050,21050,21050,5
20230906,133100,160922150,21100,21100,21100,21100,0
20230906,133000,160922150,21100,21100,21100,21100,0
20230906,132900,160922150,21100,21100,21100,21100,0
20230906,132800,160922150,21100,21100,21100,21100,0
20230906,132700,160922150,21100,21100,21100,21100,0
20230906,132600,160922150,21100,21100,21100,21100,1
20230906,132500,160901050,21100,21100,21100,21100,0
20230906,132400,160901050,21100,21100,21100,21100,0
20230906,132300,160901050,21100,21100,21100,21100,0
20230906,132200,160901050,21100,21100,21100,21100,0
20230906,132100,160901050,21100,21100,21100,21100,2
20230906,132000,160858850,21050,21050,21050,21050,275
20230906,131900,155070100,21050,21050,21050,21050,0
20230906,131800,155070100,21050,21050,21050,21050,24
20230906,131700,154564900,21100,21100,21100,21100,0
20230906,131600,154564900,21100,21100,21100,21100,0
20230906,131500,154564900,21100,21100,21100,21100,0
20230906,131400,154564900,21100,21100,21100,21100,0
20230906,131300,154564900,21100,21100,21100,21100,0
20230906,131200,154564900,21100,21100,21100,21100,0
20230906,131100,154564900,21100,21100,21100,21100,0
20230906,131000,154564900,21100,21100,21100,21100,0
20230906,130900,154564900,21100,21100,21100,21100,0
20230906,130800,154564900,21100,21100,21100,21100,0
20230906,130700,154564900,21100,21100,21100,21100,0
20230906,130600,154564900,21100,21100,21100,21100,0
20230906,130500,154564900,21100,21100,21100,21100,96
20230906,130400,152539300,21100,21100,21100,21100,47
20230906,130300,151547600,21050,21050,21050,21050,0
20230906,130200,151547600,21050,21050,21050,21050,7
20230906,130100,151400250,21150,21150,21150,21150,0
20230906,130000,151400250,21150,21150,21150,21150,0
20230906,125900,151400250,21150,21150,21150,21150,0
20230906,125800,151400250,21150,21150,21150,21150,5
20230906,125700,151294500,21100,21100,21100,21100,0
20230906,125600,151294500,21100,21100,21100,21100,0
20230906,125500,151294500,21100,21150,21150,21100,67
20230906,125400,149880700,21150,21100,21150,21100,8
20230906,125300,149711800,21100,21100,21100,21100,0
20230906,125200,149711800,21100,21100,21100,21100,0
20230906,125100,149711800,21100,21100,21100,21100,16
20230906,125000,149374200,21100,21100,21100,21100,11
20230906,124900,149142100,21100,21100,21100,21100,0
20230906,124800,149142100,21100,21100,21100,21100,70
20230906,124700,147665100,21100,21100,21100,21100,3
20230906,124600,147601800,21100,21100,21100,21100,1
20230906,124500,147580700,21100,21100,21100,21100,4
20230906,124400,147496300,21100,21100,21100,21100,0
20230906,124300,147496300,21100,21100,21100,21100,10
20230906,124200,147285300,21100,21100,21100,21100,20
20230906,124100,146863300,21050,21050,21050,21050,5
20230906,124000,146758050,21100,21100,21100,21050,163
20230906,123900,143325950,21050,21050,21050,21050,0
20230906,123800,143325950,21050,21050,21050,21050,0
20230906,123700,143325950,21050,21050,21050,21050,5
20230906,123600,143220700,21100,21100,21100,21100,80
20230906,123500,141532700,21100,21100,21100,21100,0
20230906,123400,141532700,21100,21100,21100,21100,11
20230906,123300,141300600,21100,21100,21100,21100,0
20230906,123200,141300600,21100,21100,21100,21100,0
20230906,123100,141300600,21100,21100,21100,21100,1
20230906,123000,141279500,21100,21100,21100,21100,20
20230906,122900,140857500,21050,21050,21050,21050,0
20230906,122800,140857500,21050,21050,21050,21050,33
20230906,122700,140162850,21050,21100,21100,21050,907
20230906,122600,121052400,21150,21150,21150,21150,0
20230906,122500,121052400,21150,21150,21150,21150,0
20230906,122400,121052400,21150,21150,21150,21150,30
20230906,122300,120417900,21150,21150,21150,21150,0
20230906,122200,120417900,21150,21150,21150,21150,0
20230906,122100,120417900,21150,21150,21150,21150,0
20230906,122000,120417900,21150,21150,21150,21150,7
20230906,121900,120269850,21150,21150,21150,21150,0
20230906,121800,120269850,21150,21150,21150,21150,0
20230906,121700,120269850,21150,21150,21150,21150,0
20230906,121600,120269850,21150,21150,21150,21150,0
20230906,121500,120269850,21150,21150,21150,21150,0
20230906,121400,120269850,21150,21150,21150,21150,0
20230906,121300,120269850,21150,21150,21150,21150,0
20230906,121200,120269850,21150,21150,21150,21150,0
20230906,121100,120269850,21150,21150,21150,21150,0
20230906,121000,120269850,21150,21150,21150,21150,0
20230906,120900,120269850,21150,21150,21150,21150,0
20230906,120800,120269850,21150,21150,21150,21150,0
20230906,120700,120269850,21150,21150,21150,21150,64
20230906,120600,118916250,21250,21150,21250,21150,240
20230906,120500,113831450,21150,21150,21150,21150,0
20230906,120400,113831450,21150,21150,21150,21150,21
20230906,120300,113387300,21100,21100,21100,21100,0
20230906,120200,113387300,21100,21100,21100,21100,0
20230906,120100,113387300,21100,21100,21100,21100,0
20230906,120000,113387300,21100,21100,21100,21100,0
20230906,115900,113387300,21100,21100,21100,21100,245
20230906,115800,108217800,21100,21100,21100,21100,0
20230906,115700,108217800,21100,21100,21100,21100,0
20230906,115600,108217800,21100,21100,21100,21100,1
20230906,115500,108196700,21150,21150,21150,21150,0
20230906,115400,108196700,21150,21150,21150,21150,0
20230906,115300,108196700,21150,21150,21150,21150,0
20230906,115200,108196700,21150,21150,21150,21150,0
20230906,115100,108196700,21150,21150,21150,21150,3
20230906,115000,108133250,21100,21100,21100,21100,0
20230906,114900,108133250,21100,21100,21100,21100,0
20230906,114800,108133250,21100,21100,21100,21100,283
20230906,114700,102161950,21100,21100,21100,21100,133
20230906,114600,99355650,21100,21050,21100,21050,14
20230906,114500,99060550,21050,21050,21050,21050,0
20230906,114400,99060550,21050,21100,21100,21050,44
20230906,114300,98134150,21100,21100,21100,21100,120
20230906,114200,95602150,21100,21100,21100,21100,302
20230906,114100,89229950,21150,21150,21150,21150,0
20230906,114000,89229950,21150,21150,21150,21150,0
20230906,113900,89229950,21150,21150,21150,21150,0
20230906,113800,89229950,21150,21200,21200,21150,333
20230906,113700,82186900,21250,21250,21250,21250,0
20230906,113600,82186900,21250,21250,21250,21250,0
20230906,113500,82186900,21250,21250,21250,21250,0
20230906,113400,82186900,21250,21250,21250,21250,0
20230906,113300,82186900,21250,21250,21250,21250,1
20230906,113200,82165650,21250,21250,21250,21250,0
20230906,113100,82165650,21250,21250,21250,21250,0
20230906,113000,82165650,21250,21250,21250,21250,0
20230906,112900,82165650,21250,21250,21250,21250,0
20230906,112800,82165650,21250,21250,21250,21250,0
20230906,112700,82165650,21250,21250,21250,21250,0
20230906,112600,82165650,21250,21250,21250,21250,0
20230906,112500,82165650,21250,21250,21250,21250,1
20230906,112400,82144400,21250,21250,21250,21250,1
20230906,112300,82123150,21150,21150,21150,21150,150
20230906,112200,78950650,21150,21150,21150,21150,1
20230906,112100,78929500,21150,21150,21150,21150,10
20230906,112000,78718000,21150,21150,21150,21150,2
20230906,111900,78675700,21150,21150,21150,21150,0
20230906,111800,78675700,21150,21150,21150,21150,0
20230906,111700,78675700,21150,21150,21150,21150,0
20230906,111600,78675700,21150,21150,21150,21150,0
20230906,111500,78675700,21150,21150,21150,21150,0
20230906,111400,78675700,21150,21150,21150,21150,0
20230906,111300,78675700,21150,21150,21150,21150,0
20230906,111200,78675700,21150,21150,21150,21150,0
20230906,111100,78675700,21150,21150,21150,21150,0
20230906,111000,78675700,21150,21150,21150,21150,0
20230906,110900,78675700,21150,21150,21150,21150,38
20230906,110800,77872000,21150,21150,21150,21150,0
20230906,110700,77872000,21150,21150,21150,21150,0
20230906,110600,77872000,21150,21150,21150,21150,0
20230906,110500,77872000,21150,21150,21150,21150,6
20230906,110400,77745100,21150,21150,21150,21150,0
20230906,110300,77745100,21150,21150,21150,21150,0
20230906,110200,77745100,21150,21150,21150,21150,219
20230906,110100,73113250,21150,21150,21150,21150,0
20230906,110000,73113250,21150,21200,21200,21150,22
20230906,105900,72647850,21200,21200,21200,21200,0
20230906,105800,72647850,21200,21200,21200,21200,0
20230906,105700,72647850,21200,21200,21200,21200,0
20230906,105600,72647850,21200,21200,21200,21200,5
20230906,105500,72541850,21200,21200,21200,21200,0
20230906,105400,72541850,21200,21200,21200,21200,0
20230906,105300,72541850,21200,21200,21200,21200,0
20230906,105200,72541850,21200,21200,21200,21200,0
20230906,105100,72541850,21200,21200,21200,21200,0
20230906,105000,72541850,21200,21200,21200,21200,0
20230906,104900,72541850,21200,21200,21200,21200,0
20230906,104800,72541850,21200,21200,21200,21200,0
20230906,104700,72541850,21200,21200,21200,21200,11
20230906,104600,72308650,21200,21200,21200,21200,15
20230906,104500,71990650,21150,21150,21150,21150,0
20230906,104400,71990650,21150,21150,21150,21150,0
20230906,104300,71990650,21150,21150,21150,21150,0
20230906,104200,71990650,21150,21150,21150,21150,0
20230906,104100,71990650,21150,21150,21150,21150,207
20230906,104000,67612600,21100,21100,21100,21100,102
20230906,103900,65460400,21150,21150,21150,21150,0
20230906,103800,65460400,21150,21150,21150,21100,340
20230906,103700,58284400,21150,21150,21150,21150,258
20230906,103600,52827700,21200,21200,21200,21200,2
20230906,103500,52785300,21200,21200,21200,21200,0
20230906,103400,52785300,21200,21200,21200,21200,81
20230906,103300,51068100,21250,21250,21250,21250,0
20230906,103200,51068100,21250,21250,21250,21250,0
20230906,103100,51068100,21250,21250,21250,21250,0
20230906,103000,51068100,21250,21250,21250,21250,0
20230906,102900,51068100,21250,21250,21250,21250,0
20230906,102800,51068100,21250,21250,21250,21250,9
20230906,102700,50876850,21200,21200,21200,21200,0
20230906,102600,50876850,21200,21200,21200,21200,0
20230906,102500,50876850,21200,21200,21200,21200,91
20230906,102400,48947650,21200,21200,21200,21200,0
20230906,102300,48947650,21200,21200,21200,21200,187
20230906,102200,44983250,21150,21150,21150,21150,0
20230906,102100,44983250,21150,21150,21150,21150,0
20230906,102000,44983250,21150,21150,21150,21150,30
20230906,101900,44348750,21150,21150,21150,21150,33
20230906,101800,43650800,21200,21200,21200,21200,0
20230906,101700,43650800,21200,21200,21200,21200,0
20230906,101600,43650800,21200,21200,21200,21200,50
20230906,101500,42590800,21200,21200,21200,21200,0
20230906,101400,42590800,21200,21200,21200,21200,0
20230906,101300,42590800,21200,21200,21200,21200,0
20230906,101200,42590800,21200,21200,21200,21200,0
20230906,101100,42590800,21200,21200,21200,21200,0
20230906,101000,42590800,21200,21200,21200,21200,2
20230906,100900,42548400,21200,21200,21200,21200,1
20230906,100800,42527200,21100,21100,21100,21100,0
20230906,100700,42527200,21100,21100,21100,21100,0
20230906,100600,42527200,21100,21200,21200,21100,500
20230906,100500,31960350,21200,21200,21200,21200,0
20230906,100400,31960350,21200,21200,21200,21200,0
20230906,100300,31960350,21200,21200,21200,21200,0
20230906,100200,31960350,21200,21200,21200,21200,0
20230906,100100,31960350,21200,21200,21200,21200,0
20230906,100000,31960350,21200,21200,21200,21200,0
20230906,095900,31960350,21200,21200,21200,21200,114
20230906,095800,29543550,21150,21150,21150,21150,18
20230906,095700,29162850,21150,21150,21150,21150,0
20230906,095600,29162850,21150,21150,21150,21150,24
20230906,095500,28655250,21200,21200,21200,21200,3
20230906,095400,28591650,21200,21200,21200,21200,0
20230906,095300,28591650,21200,21200,21200,21200,0
20230906,095200,28591650,21200,21200,21200,21200,0
20230906,095100,28591650,21200,21200,21200,21200,0
20230906,095000,28591650,21200,21200,21200,21200,0
20230906,094900,28591650,21200,21200,21200,21200,51
20230906,094800,27510450,21150,21150,21150,21150,0
20230906,094700,27510450,21150,21150,21150,21150,0
20230906,094600,27510450,21150,21250,21250,21150,115
20230906,094500,25072400,21250,21250,21250,21250,202
20230906,094400,20779900,21300,21300,21300,21300,0
20230906,094300,20779900,21300,21300,21300,21300,0
20230906,094200,20779900,21300,21300,21300,21300,0
20230906,094100,20779900,21300,21300,21300,21300,10
20230906,094000,20566900,21300,21300,21300,21300,0
20230906,093900,20566900,21300,21300,21300,21300,1
20230906,093800,20545600,21300,21300,21300,21300,0
20230906,093700,20545600,21300,21300,21300,21300,0
20230906,093600,20545600,21300,21300,21300,21300,307
20230906,093500,14006500,21350,21350,21350,21350,0
20230906,093400,14006500,21350,21350,21350,21350,0
20230906,093300,14006500,21350,21350,21350,21350,0
20230906,093200,14006500,21350,21350,21350,21350,0
20230906,093100,14006500,21350,21350,21350,21350,21
20230906,093000,13558150,21350,21350,21350,21350,1
20230906,092900,13536800,21350,21350,21350,21350,0
20230906,092800,13536800,21350,21350,21350,21350,0
20230906,092700,13536800,21350,21350,21350,21350,1
20230906,092600,13515450,21350,21350,21350,21350,0
20230906,092500,13515450,21350,21350,21350,21350,0
20230906,092400,13515450,21350,21350,21350,21350,0
20230906,092300,13515450,21350,21350,21350,21350,6
20230906,092200,13387350,21300,21300,21300,21300,0
20230906,092100,13387350,21300,21300,21300,21300,100
20230906,092000,11257350,21350,21350,21350,21350,0
20230906,091900,11257350,21350,21350,21350,21350,0
20230906,091800,11257350,21350,21350,21350,21350,0
20230906,091700,11257350,21350,21350,21350,21350,0
20230906,091600,11257350,21350,21350,21350,21350,0
20230906,091500,11257350,21350,21350,21350,21350,1
20230906,091400,11236000,21350,21350,21350,21350,49
20230906,091300,10189850,21350,21350,21350,21350,0
20230906,091200,10189850,21350,21350,21350,21350,1
20230906,091100,10168500,21300,21300,21300,21300,0
20230906,091000,10168500,21300,21300,21300,21300,0
20230906,090900,10168500,21300,21300,21300,21300,0
20230906,090800,10168500,21300,21300,21300,21300,50
20230906,090700,9103500,21300,21300,21300,21300,0
20230906,090600,9103500,21300,21300,21300,21300,218
20230906,090500,4460100,21300,21250,21350,21250,56
20230906,090400,3267100,21450,21450,21450,21450,0
20230906,090300,3267100,21450,21450,21450,21450,10
20230906,090200,3052600,21500,21500,21500,21500,0
20230906,090100,3052600,21500,21500,21500,21500,0
20230906,090000,3052600,21500,21500,21500,21500,140