stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195500,1101279450,20250,20250,20250,20250,1389
20230912,195400,1101279450,20250,20250,20250,20250,0
20230912,195300,1101279450,20250,20250,20250,20250,0
20230912,195200,1101279450,20250,20250,20250,20250,0
20230912,195100,1101279450,20250,20250,20250,20250,0
20230912,195000,1101279450,20250,20250,20250,20250,0
20230912,194900,1101279450,20250,20250,20250,20250,0
20230912,194800,1101279450,20250,20250,20250,20250,0
20230912,194700,1101279450,20250,20250,20250,20250,0
20230912,194600,1101279450,20250,20250,20250,20250,0
20230912,194500,1101279450,20250,20250,20250,20250,0
20230912,194400,1101279450,20250,20250,20250,20250,0
20230912,194300,1101279450,20250,20250,20250,20250,0
20230912,194200,1101279450,20250,20250,20250,20250,0
20230912,194100,1101279450,20250,20250,20250,20250,0
20230912,194000,1101279450,20250,20250,20250,20250,0
20230912,193900,1101279450,20250,20250,20250,20250,0
20230912,193800,1101279450,20250,20250,20250,20250,0
20230912,193700,1101279450,20250,20250,20250,20250,0
20230912,193600,1101279450,20250,20250,20250,20250,0
20230912,193500,1101279450,20250,20250,20250,20250,0
20230912,193400,1101279450,20250,20250,20250,20250,0
20230912,193300,1101279450,20250,20250,20250,20250,0
20230912,193200,1101279450,20250,20250,20250,20250,0
20230912,193100,1101279450,20250,20250,20250,20250,0
20230912,193000,1101279450,20250,20250,20250,20250,0
20230912,192900,1101279450,20250,20250,20250,20250,0
20230912,192800,1101279450,20250,20250,20250,20250,0
20230912,192700,1101279450,20250,20250,20250,20250,0
20230912,192600,1101279450,20250,20250,20250,20250,0
20230912,192500,1101279450,20250,20250,20250,20250,1389
20230912,192400,1101279450,20250,20250,20250,20250,0
20230912,192300,1101279450,20250,20250,20250,20250,0
20230912,192200,1101279450,20250,20250,20250,20250,0
20230912,192100,1101279450,20250,20250,20250,20250,0
20230912,192000,1101279450,20250,20250,20250,20250,0
20230912,191900,1101279450,20250,20250,20250,20250,0
20230912,191800,1101279450,20250,20250,20250,20250,0
20230912,191700,1101279450,20250,20250,20250,20250,0
20230912,191600,1101279450,20250,20250,20250,20250,0
20230912,191500,1101279450,20250,20250,20250,20250,0
20230912,191400,1101279450,20250,20250,20250,20250,0
20230912,191300,1101279450,20250,20250,20250,20250,0
20230912,191200,1101279450,20250,20250,20250,20250,0
20230912,191100,1101279450,20250,20250,20250,20250,0
20230912,191000,1101279450,20250,20250,20250,20250,0
20230912,190900,1101279450,20250,20250,20250,20250,0
20230912,190800,1101279450,20250,20250,20250,20250,0
20230912,190700,1101279450,20250,20250,20250,20250,0
20230912,190600,1101279450,20250,20250,20250,20250,0
20230912,190500,1101279450,20250,20250,20250,20250,0
20230912,190400,1101279450,20250,20250,20250,20250,0
20230912,190300,1101279450,20250,20250,20250,20250,0
20230912,190200,1101279450,20250,20250,20250,20250,0
20230912,190100,1101279450,20250,20250,20250,20250,0
20230912,190000,1101279450,20250,20250,20250,20250,0
20230912,185900,1101279450,20250,20250,20250,20250,0
20230912,185800,1101279450,20250,20250,20250,20250,0
20230912,185700,1101279450,20250,20250,20250,20250,0
20230912,185600,1101279450,20250,20250,20250,20250,0
20230912,185500,1101279450,20250,20250,20250,20250,1389
20230912,185400,1101279450,20250,20250,20250,20250,0
20230912,185300,1101279450,20250,20250,20250,20250,0
20230912,185200,1101279450,20250,20250,20250,20250,0
20230912,185100,1101279450,20250,20250,20250,20250,0
20230912,185000,1101279450,20250,20250,20250,20250,0
20230912,184900,1101279450,20250,20250,20250,20250,0
20230912,184800,1101279450,20250,20250,20250,20250,0
20230912,184700,1101279450,20250,20250,20250,20250,0
20230912,184600,1101279450,20250,20250,20250,20250,0
20230912,184500,1101279450,20250,20250,20250,20250,0
20230912,184400,1101279450,20250,20250,20250,20250,0
20230912,184300,1101279450,20250,20250,20250,20250,0
20230912,184200,1101279450,20250,20250,20250,20250,0
20230912,184100,1101279450,20250,20250,20250,20250,0
20230912,184000,1101279450,20250,20250,20250,20250,0
20230912,183900,1101279450,20250,20250,20250,20250,0
20230912,183800,1101279450,20250,20250,20250,20250,0
20230912,183700,1101279450,20250,20250,20250,20250,0
20230912,183600,1101279450,20250,20250,20250,20250,0
20230912,183500,1101279450,20250,20250,20250,20250,0
20230912,183400,1101279450,20250,20250,20250,20250,0
20230912,183300,1101279450,20250,20250,20250,20250,0
20230912,183200,1101279450,20250,20250,20250,20250,0
20230912,183100,1101279450,20250,20250,20250,20250,0
20230912,183000,1101279450,20250,20250,20250,20250,0
20230912,182900,1101279450,20250,20250,20250,20250,0
20230912,182800,1101279450,20250,20250,20250,20250,0
20230912,182700,1101279450,20250,20250,20250,20250,0
20230912,182600,1101279450,20250,20250,20250,20250,0
20230912,182500,1101279450,20250,20250,20250,20250,1389
20230912,182400,1101279450,20250,20250,20250,20250,0
20230912,182300,1101279450,20250,20250,20250,20250,0
20230912,182200,1101279450,20250,20250,20250,20250,0
20230912,182100,1101279450,20250,20250,20250,20250,0
20230912,182000,1101279450,20250,20250,20250,20250,0
20230912,181900,1101279450,20250,20250,20250,20250,0
20230912,181800,1101279450,20250,20250,20250,20250,0
20230912,181700,1101279450,20250,20250,20250,20250,0
20230912,181600,1101279450,20250,20250,20250,20250,0
20230912,181500,1101279450,20250,20250,20250,20250,0
20230912,181400,1101279450,20250,20250,20250,20250,0
20230912,181300,1101279450,20250,20250,20250,20250,0
20230912,181200,1101279450,20250,20250,20250,20250,0
20230912,181100,1101279450,20250,20250,20250,20250,0
20230912,181000,1101279450,20250,20250,20250,20250,0
20230912,180900,1101279450,20250,20250,20250,20250,0
20230912,180800,1101279450,20250,20250,20250,20250,0
20230912,180700,1101279450,20250,20250,20250,20250,0
20230912,180600,1101279450,20250,20250,20250,20250,0
20230912,180500,1101279450,20250,20250,20250,20250,0
20230912,180400,1101279450,20250,20250,20250,20250,0
20230912,180300,1101279450,20250,20250,20250,20250,0
20230912,180200,1101279450,20250,20250,20250,20250,0
20230912,180100,1101279450,20250,20250,20250,20250,0
20230912,180000,1101279450,20250,20250,20250,20250,0
20230912,175900,1101279450,20250,20250,20250,20250,0
20230912,175800,1101279450,20250,20250,20250,20250,0
20230912,175700,1101279450,20250,20250,20250,20250,0
20230912,175600,1101279450,20250,20250,20250,20250,0
20230912,175500,1101279450,20250,20250,20250,20250,1389
20230912,175400,1101279450,20250,20250,20250,20250,0
20230912,175300,1101279450,20250,20250,20250,20250,0
20230912,175200,1101279450,20250,20250,20250,20250,0
20230912,175100,1101279450,20250,20250,20250,20250,0
20230912,175000,1101279450,20250,20250,20250,20250,0
20230912,174900,1101279450,20250,20250,20250,20250,0
20230912,174800,1101279450,20250,20250,20250,20250,0
20230912,174700,1101279450,20250,20250,20250,20250,0
20230912,174600,1101279450,20250,20250,20250,20250,0
20230912,174500,1101279450,20250,20250,20250,20250,0
20230912,174400,1101279450,20250,20250,20250,20250,0
20230912,174300,1101279450,20250,20250,20250,20250,0
20230912,174200,1101279450,20250,20250,20250,20250,0
20230912,174100,1101279450,20250,20250,20250,20250,0
20230912,174000,1101279450,20250,20250,20250,20250,0
20230912,173900,1101279450,20250,20250,20250,20250,0
20230912,173800,1101279450,20250,20250,20250,20250,0
20230912,173700,1101279450,20250,20250,20250,20250,0
20230912,173600,1101279450,20250,20250,20250,20250,0
20230912,173500,1101279450,20250,20250,20250,20250,0
20230912,173400,1101279450,20250,20250,20250,20250,0
20230912,173300,1101279450,20250,20250,20250,20250,0
20230912,173200,1101279450,20250,20250,20250,20250,0
20230912,173100,1101279450,20250,20250,20250,20250,0
20230912,173000,1101279450,20250,20250,20250,20250,0
20230912,172900,1101279450,20250,20250,20250,20250,0
20230912,172800,1101279450,20250,20250,20250,20250,0
20230912,172700,1101279450,20250,20250,20250,20250,0
20230912,172600,1101279450,20250,20250,20250,20250,0
20230912,172500,1101279450,20250,20250,20250,20250,1389
20230912,172400,1101279450,20250,20250,20250,20250,0
20230912,172300,1101279450,20250,20250,20250,20250,0
20230912,172200,1101279450,20250,20250,20250,20250,0
20230912,172100,1101279450,20250,20250,20250,20250,0
20230912,172000,1101279450,20250,20250,20250,20250,0
20230912,171900,1101279450,20250,20250,20250,20250,0
20230912,171800,1101279450,20250,20250,20250,20250,0
20230912,171700,1101279450,20250,20250,20250,20250,0
20230912,171600,1101279450,20250,20250,20250,20250,0
20230912,171500,1101279450,20250,20250,20250,20250,0
20230912,171400,1101279450,20250,20250,20250,20250,0
20230912,171300,1101279450,20250,20250,20250,20250,0
20230912,171200,1101279450,20250,20250,20250,20250,0
20230912,171100,1101279450,20250,20250,20250,20250,0
20230912,171000,1101279450,20250,20250,20250,20250,0
20230912,170900,1101279450,20250,20250,20250,20250,0
20230912,170800,1101279450,20250,20250,20250,20250,0
20230912,170700,1101279450,20250,20250,20250,20250,0
20230912,170600,1101279450,20250,20250,20250,20250,0
20230912,170500,1101279450,20250,20250,20250,20250,0
20230912,170400,1101279450,20250,20250,20250,20250,0
20230912,170300,1101279450,20250,20250,20250,20250,0
20230912,170200,1101279450,20250,20250,20250,20250,0
20230912,170100,1101279450,20250,20250,20250,20250,0
20230912,170000,1101279450,20250,20250,20250,20250,0
20230912,165900,1101279450,20250,20250,20250,20250,0
20230912,165800,1101279450,20250,20250,20250,20250,0
20230912,165700,1101279450,20250,20250,20250,20250,0
20230912,165600,1101279450,20250,20250,20250,20250,0
20230912,165500,1101279450,20250,20250,20250,20250,1389
20230912,165400,1101279450,20250,20250,20250,20250,0
20230912,165300,1101279450,20250,20250,20250,20250,0
20230912,165200,1101279450,20250,20250,20250,20250,0
20230912,165100,1101279450,20250,20250,20250,20250,0
20230912,165000,1101279450,20250,20250,20250,20250,0
20230912,164900,1101279450,20250,20250,20250,20250,0
20230912,164800,1101279450,20250,20250,20250,20250,0
20230912,164700,1101279450,20250,20250,20250,20250,0
20230912,164600,1101279450,20250,20250,20250,20250,0
20230912,164500,1101279450,20250,20250,20250,20250,0
20230912,164400,1101279450,20250,20250,20250,20250,0
20230912,164300,1101279450,20250,20250,20250,20250,0
20230912,164200,1101279450,20250,20250,20250,20250,0
20230912,164100,1101279450,20250,20250,20250,20250,0
20230912,164000,1101279450,20250,20250,20250,20250,0
20230912,163900,1101279450,20250,20250,20250,20250,0
20230912,163800,1101279450,20250,20250,20250,20250,0
20230912,163700,1101279450,20250,20250,20250,20250,0
20230912,163600,1101279450,20250,20250,20250,20250,0
20230912,163500,1101279450,20250,20250,20250,20250,0
20230912,163400,1101279450,20250,20250,20250,20250,0
20230912,163300,1101279450,20250,20250,20250,20250,0
20230912,163200,1101279450,20250,20250,20250,20250,0
20230912,163100,1101279450,20250,20250,20250,20250,0
20230912,163000,1101279450,20250,20250,20250,20250,0
20230912,162900,1101279450,20250,20250,20250,20250,0
20230912,162800,1101279450,20250,20250,20250,20250,0
20230912,162700,1101279450,20250,20250,20250,20250,0
20230912,162600,1101279450,20250,20250,20250,20250,0
20230912,162500,1101279450,20250,20250,20250,20250,1389
20230912,162400,1101279450,20250,20250,20250,20250,0
20230912,162300,1101279450,20250,20250,20250,20250,0
20230912,162200,1101279450,20250,20250,20250,20250,0
20230912,162100,1101279450,20250,20250,20250,20250,0
20230912,162000,1101279450,20250,20250,20250,20250,0
20230912,161900,1101279450,20250,20250,20250,20250,0
20230912,161800,1101279450,20250,20250,20250,20250,0
20230912,161700,1101279450,20250,20250,20250,20250,0
20230912,161600,1101279450,20250,20250,20250,20250,0
20230912,161500,1101279450,20250,20250,20250,20250,0
20230912,161400,1101279450,20250,20250,20250,20250,0
20230912,161300,1101279450,20250,20250,20250,20250,0
20230912,161200,1101279450,20250,20250,20250,20250,0
20230912,161100,1101279450,20250,20250,20250,20250,0
20230912,161000,1101279450,20250,20250,20250,20250,0
20230912,160900,1101279450,20250,20250,20250,20250,0
20230912,160800,1101279450,20250,20250,20250,20250,0
20230912,160700,1101279450,20250,20250,20250,20250,0
20230912,160600,1101279450,20250,20250,20250,20250,0
20230912,160500,1101279450,20250,20250,20250,20250,0
20230912,160400,1101279450,20250,20250,20250,20250,0
20230912,160300,1101279450,20250,20250,20250,20250,0
20230912,160200,1101279450,20250,20250,20250,20250,0
20230912,160100,1101279450,20250,20250,20250,20250,0
20230912,160000,1101279450,20250,20250,20250,20250,0
20230912,155900,1101279450,20250,20250,20250,20250,0
20230912,155800,1101279450,20250,20250,20250,20250,0
20230912,155700,1101279450,20250,20250,20250,20250,0
20230912,155600,1101279450,20250,20250,20250,20250,0
20230912,155500,1101279450,20250,20250,20250,20250,1389
20230912,155400,1101279450,20250,20250,20250,20250,0
20230912,155300,1101279450,20250,20250,20250,20250,0
20230912,155200,1101279450,20250,20250,20250,20250,0
20230912,155100,1101279450,20250,20250,20250,20250,0
20230912,155000,1101279450,20250,20250,20250,20250,0
20230912,154900,1101279450,20250,20250,20250,20250,0
20230912,154800,1101279450,20250,20250,20250,20250,0
20230912,154700,1101279450,20250,20250,20250,20250,0
20230912,154600,1101279450,20250,20250,20250,20250,0
20230912,154500,1101279450,20250,20250,20250,20250,0
20230912,154400,1101279450,20250,20250,20250,20250,0
20230912,154300,1101279450,20250,20250,20250,20250,0
20230912,154200,1101279450,20250,20250,20250,20250,0
20230912,154100,1101279450,20250,20250,20250,20250,0
20230912,154000,1101279450,20250,20250,20250,20250,0
20230912,153900,1101279450,20250,20250,20250,20250,0
20230912,153800,1101279450,20250,20250,20250,20250,0
20230912,153700,1101279450,20250,20250,20250,20250,0
20230912,153600,1101279450,20250,20250,20250,20250,0
20230912,153500,1101279450,20250,20250,20250,20250,0
20230912,153400,1101279450,20250,20250,20250,20250,0
20230912,153300,1101279450,20250,20250,20250,20250,0
20230912,153200,1101279450,20250,20250,20250,20250,0
20230912,153100,1101279450,20250,20250,20250,20250,0
20230912,153000,1101279450,20250,20250,20250,20250,1389
20230912,152900,1073152200,20250,20250,20250,20250,0
20230912,152800,1073152200,20250,20250,20250,20250,0
20230912,152700,1073152200,20250,20250,20250,20250,0
20230912,152600,1073152200,20250,20250,20250,20250,0
20230912,152500,1073152200,20250,20250,20250,20250,0
20230912,152400,1073152200,20250,20250,20250,20250,0
20230912,152300,1073152200,20250,20250,20250,20250,0
20230912,152200,1073152200,20250,20250,20250,20250,0
20230912,152100,1073152200,20250,20250,20250,20250,0
20230912,152000,1073152200,20250,20250,20250,20250,0
20230912,151900,1073152200,20250,20400,20400,20250,1210
20230912,151800,1048604900,20450,20450,20450,20450,29
20230912,151700,1048011850,20450,20400,20450,20400,314
20230912,151600,1041606200,20400,20400,20400,20400,1
20230912,151500,1041585800,20350,20350,20350,20350,262
20230912,151400,1036254100,20450,20450,20450,20450,143
20230912,151300,1033329750,20450,20400,20450,20400,111
20230912,151200,1031063850,20400,20400,20400,20400,58
20230912,151100,1029880650,20400,20350,20400,20350,63
20230912,151000,1028596550,20450,20500,20500,20350,184
20230912,150900,1024849800,20550,20450,20550,20450,230
20230912,150800,1020128300,20450,20450,20450,20450,105
20230912,150700,1017981050,20350,20350,20350,20350,18
20230912,150600,1017614750,20400,20300,20400,20300,77
20230912,150500,1016044050,20300,20300,20300,20300,0
20230912,150400,1016044050,20300,20300,20450,20250,200
20230912,150300,1011976900,20300,20250,20300,20250,559
20230912,150200,1000632250,20200,20300,20300,20200,885
20230912,150100,982708450,20300,20400,20400,20250,925
20230912,150000,963918750,20450,20600,20600,20450,1196
20230912,145900,939389700,20550,20500,20600,20400,1598
20230912,145800,906586700,20350,20450,20600,20300,4059
20230912,145700,823344100,20350,20350,21600,20350,10705
20230912,145600,599988300,20350,20350,20350,20350,23
20230912,145500,599520250,20350,20350,20350,20350,1
20230912,145400,599499900,20300,20300,20300,20300,6
20230912,145300,599378100,20350,20350,20350,20350,0
20230912,145200,599378100,20350,20350,20350,20350,2
20230912,145100,599337400,20350,20350,20350,20350,3
20230912,145000,599276350,20350,20350,20350,20350,6
20230912,144900,599154250,20350,20350,20350,20350,269
20230912,144800,593680100,20300,20300,20300,20300,491
20230912,144700,583712800,20300,20300,20300,20300,101
20230912,144600,581662500,20300,20300,20300,20300,0
20230912,144500,581662500,20300,20300,20300,20300,1
20230912,144400,581642200,20250,20250,20250,20250,56
20230912,144300,580508200,20300,20300,20300,20300,0
20230912,144200,580508200,20300,20300,20300,20300,3
20230912,144100,580447300,20300,20250,20300,20250,122
20230912,144000,577976750,20300,20300,20300,20300,0
20230912,143900,577976750,20300,20300,20300,20300,5
20230912,143800,577875250,20300,20300,20300,20300,1
20230912,143700,577854950,20300,20300,20300,20300,0
20230912,143600,577854950,20300,20300,20300,20300,0
20230912,143500,577854950,20300,20300,20300,20300,1
20230912,143400,577834650,20350,20350,20350,20350,0
20230912,143300,577834650,20350,20300,20350,20300,282
20230912,143200,572110000,20350,20350,20350,20350,0
20230912,143100,572110000,20350,20350,20350,20350,1
20230912,143000,572089650,20300,20300,20300,20300,25
20230912,142900,571582150,20350,20350,20350,20350,0
20230912,142800,571582150,20350,20350,20350,20350,1
20230912,142700,571561800,20350,20350,20350,20350,1
20230912,142600,571541450,20350,20350,20350,20350,3
20230912,142500,571480400,20350,20350,20350,20350,2
20230912,142400,571439700,20300,20300,20300,20300,601
20230912,142300,559239400,20300,20300,20300,20300,0
20230912,142200,559239400,20300,20300,20300,20300,0
20230912,142100,559239400,20300,20300,20300,20300,1
20230912,142000,559219100,20300,20300,20300,20300,0
20230912,141900,559219100,20300,20300,20300,20300,0
20230912,141800,559219100,20300,20300,20300,20300,0
20230912,141700,559219100,20300,20300,20300,20250,3
20230912,141600,559158250,20250,20250,20250,20250,0
20230912,141500,559158250,20250,20250,20250,20250,0
20230912,141400,559158250,20250,20300,20300,20250,6
20230912,141300,559036700,20300,20300,20300,20300,123
20230912,141200,556539800,20300,20300,20300,20300,0
20230912,141100,556539800,20300,20300,20300,20300,2
20230912,141000,556499200,20250,20250,20250,20250,0
20230912,140900,556499200,20250,20250,20250,20250,1
20230912,140800,556478950,20250,20250,20250,20250,228
20230912,140700,551861950,20250,20250,20250,20250,2
20230912,140600,551821450,20250,20250,20250,20250,2
20230912,140500,551780950,20250,20250,20250,20250,0
20230912,140400,551780950,20250,20250,20250,20250,2
20230912,140300,551740450,20250,20250,20250,20250,33
20230912,140200,551072200,20250,20250,20250,20250,50
20230912,140100,550059700,20250,20250,20250,20250,501
20230912,140000,539914450,20250,20250,20250,20250,1
20230912,135900,539894200,20250,20250,20250,20250,156
20230912,135800,536735200,20300,20300,20300,20300,0
20230912,135700,536735200,20300,20300,20300,20300,1
20230912,135600,536714900,20300,20300,20300,20300,0
20230912,135500,536714900,20300,20300,20300,20300,1
20230912,135400,536694600,20300,20300,20300,20300,0
20230912,135300,536694600,20300,20250,20300,20250,448
20230912,135200,527622550,20250,20250,20250,20250,566
20230912,135100,516161050,20300,20300,20300,20300,0
20230912,135000,516161050,20300,20300,20300,20300,7
20230912,134900,516018950,20250,20250,20250,20250,30
20230912,134800,515411450,20300,20300,20300,20300,5
20230912,134700,515309950,20250,20300,20300,20250,64
20230912,134600,514013750,20300,20250,20300,20250,47
20230912,134500,513061950,20300,20300,20300,20300,0
20230912,134400,513061950,20300,20300,20300,20300,0
20230912,134300,513061950,20300,20300,20300,20300,1
20230912,134200,513041650,20300,20300,20300,20300,0
20230912,134100,513041650,20300,20300,20300,20300,1
20230912,134000,513021350,20250,20250,20250,20250,600
20230912,133900,500871350,20300,20300,20300,20300,1
20230912,133800,500851050,20300,20300,20300,20300,3
20230912,133700,500790150,20300,20300,20300,20300,0
20230912,133600,500790150,20300,20300,20300,20300,6
20230912,133500,500668350,20300,20300,20300,20300,100
20230912,133400,498638350,20300,20300,20300,20300,15
20230912,133300,498333850,20300,20300,20300,20300,1
20230912,133200,498313550,20250,20300,20300,20250,29
20230912,133100,497726200,20250,20300,20300,20250,51
20230912,133000,496693200,20300,20300,20300,20300,1
20230912,132900,496672900,20300,20300,20300,20300,5
20230912,132800,496571400,20300,20300,20300,20300,0
20230912,132700,496571400,20300,20300,20300,20300,377
20230912,132600,488918300,20350,20350,20350,20350,0
20230912,132500,488918300,20350,20350,20350,20350,2
20230912,132400,488877600,20350,20350,20350,20350,0
20230912,132300,488877600,20350,20350,20350,20350,0
20230912,132200,488877600,20350,20350,20350,20350,1
20230912,132100,488857250,20350,20300,20350,20300,142
20230912,132000,485973900,20350,20350,20350,20350,0
20230912,131900,485973900,20350,20350,20350,20350,21
20230912,131800,485546550,20350,20350,20350,20350,31
20230912,131700,484915700,20350,20350,20350,20350,1
20230912,131600,484895350,20300,20300,20300,20300,210
20230912,131500,480632350,20350,20350,20350,20350,1
20230912,131400,480612000,20350,20350,20350,20350,0
20230912,131300,480612000,20350,20350,20350,20350,0
20230912,131200,480612000,20350,20350,20350,20350,201
20230912,131100,476521650,20350,20300,20350,20300,15
20230912,131000,476217050,20350,20350,20350,20350,5
20230912,130900,476115300,20350,20350,20350,20350,0
20230912,130800,476115300,20350,20350,20350,20350,3
20230912,130700,476054250,20350,20350,20350,20350,20
20230912,130600,475647250,20350,20350,20350,20350,0
20230912,130500,475647250,20350,20350,20350,20350,76
20230912,130400,474100650,20350,20350,20350,20350,0
20230912,130300,474100650,20350,20350,20350,20350,1
20230912,130200,474080300,20350,20350,20350,20350,0
20230912,130100,474080300,20350,20350,20350,20350,1
20230912,130000,474059950,20350,20350,20350,20350,117
20230912,125900,471679000,20400,20400,20400,20400,0
20230912,125800,471679000,20400,20400,20400,20400,1
20230912,125700,471658600,20400,20400,20400,20400,0
20230912,125600,471658600,20400,20400,20400,20400,0
20230912,125500,471658600,20400,20400,20400,20400,1
20230912,125400,471638200,20350,20400,20400,20350,2
20230912,125300,471597450,20350,20350,20350,20350,0
20230912,125200,471597450,20350,20350,20350,20350,9
20230912,125100,471414300,20400,20400,20400,20400,1
20230912,125000,471393900,20350,20350,20350,20350,0
20230912,124900,471393900,20350,20350,20350,20350,0
20230912,124800,471393900,20350,20350,20350,20350,544
20230912,124700,460323500,20350,20350,20350,20350,2
20230912,124600,460282800,20350,20350,20350,20350,10
20230912,124500,460079300,20300,20300,20300,20300,5
20230912,124400,459977800,20300,20350,20350,20300,266
20230912,124300,454577950,20350,20350,20350,20350,0
20230912,124200,454577950,20350,20350,20350,20350,1
20230912,124100,454557600,20350,20350,20350,20350,0
20230912,124000,454557600,20350,20350,20350,20350,1
20230912,123900,454537250,20300,20300,20300,20300,1
20230912,123800,454516950,20350,20300,20350,20300,21
20230912,123700,454090600,20350,20350,20350,20350,1
20230912,123600,454070250,20350,20350,20350,20350,0
20230912,123500,454070250,20350,20350,20350,20350,1
20230912,123400,454049900,20350,20350,20350,20350,0
20230912,123300,454049900,20350,20350,20350,20350,11
20230912,123200,453826050,20350,20350,20350,20350,0
20230912,123100,453826050,20350,20350,20350,20350,0
20230912,123000,453826050,20350,20350,20350,20350,1
20230912,122900,453805700,20350,20350,20350,20350,0
20230912,122800,453805700,20350,20350,20350,20350,0
20230912,122700,453805700,20350,20350,20350,20350,0
20230912,122600,453805700,20350,20350,20350,20350,1
20230912,122500,453785350,20350,20350,20350,20350,1
20230912,122400,453765000,20350,20350,20350,20350,0
20230912,122300,453765000,20350,20350,20350,20350,4
20230912,122200,453683600,20350,20300,20350,20300,43
20230912,122100,452809450,20300,20350,20350,20300,20
20230912,122000,452403350,20350,20350,20350,20350,23
20230912,121900,451935300,20350,20350,20350,20350,729
20230912,121800,437100150,20350,20350,20350,20350,0
20230912,121700,437100150,20350,20350,20350,20350,1
20230912,121600,437079800,20350,20350,20350,20350,2
20230912,121500,437039100,20350,20350,20350,20350,2
20230912,121400,436998400,20350,20350,20350,20350,0
20230912,121300,436998400,20350,20400,20400,20350,11
20230912,121200,436774500,20400,20400,20400,20400,1
20230912,121100,436754100,20400,20400,20400,20400,0
20230912,121000,436754100,20400,20400,20400,20400,0
20230912,120900,436754100,20400,20400,20400,20400,1
20230912,120800,436733700,20400,20400,20400,20400,0
20230912,120700,436733700,20400,20400,20400,20400,3
20230912,120600,436672500,20400,20400,20400,20400,1
20230912,120500,436652100,20400,20400,20400,20400,0
20230912,120400,436652100,20400,20400,20400,20400,5
20230912,120300,436550100,20400,20400,20400,20400,0
20230912,120200,436550100,20400,20350,20400,20350,290
20230912,120100,430648550,20350,20350,20350,20350,0
20230912,120000,430648550,20350,20350,20350,20350,556
20230912,115900,419333950,20400,20450,20450,20400,2
20230912,115800,419293100,20400,20400,20400,20400,0
20230912,115700,419293100,20400,20400,20400,20400,0
20230912,115600,419293100,20400,20400,20400,20400,567
20230912,115500,407726300,20400,20400,20400,20400,2
20230912,115400,407685500,20350,20350,20350,20350,0
20230912,115300,407685500,20350,20350,20350,20350,6
20230912,115200,407563400,20400,20400,20400,20400,1
20230912,115100,407543000,20350,20350,20350,20350,0
20230912,115000,407543000,20350,20350,20350,20350,10
20230912,114900,407339500,20400,20400,20400,20400,50
20230912,114800,406319500,20400,20400,20400,20400,1
20230912,114700,406299100,20400,20400,20400,20400,1
20230912,114600,406278700,20400,20400,20400,20400,0
20230912,114500,406278700,20400,20400,20400,20400,51
20230912,114400,405238300,20350,20350,20350,20350,50
20230912,114300,404220800,20400,20400,20400,20400,0
20230912,114200,404220800,20400,20400,20400,20400,187
20230912,114100,400406000,20400,20400,20400,20400,2
20230912,114000,400365200,20400,20400,20400,20400,4
20230912,113900,400283600,20350,20400,20400,20350,61
20230912,113800,399041700,20400,20400,20400,20400,25
20230912,113700,398531700,20350,20350,20350,20350,3
20230912,113600,398470650,20350,20350,20350,20350,356
20230912,113500,391226050,20350,20350,20350,20350,0
20230912,113400,391226050,20350,20350,20350,20350,55
20230912,113300,390106800,20350,20350,20350,20350,2
20230912,113200,390066100,20350,20350,20350,20350,0
20230912,113100,390066100,20350,20350,20350,20350,1
20230912,113000,390045750,20350,20350,20350,20350,27
20230912,112900,389496300,20350,20350,20350,20350,215
20230912,112800,385121050,20400,20400,20400,20400,0
20230912,112700,385121050,20400,20400,20400,20400,1
20230912,112600,385100650,20400,20400,20400,20400,0
20230912,112500,385100650,20400,20400,20400,20400,1
20230912,112400,385080250,20400,20400,20400,20400,1
20230912,112300,385059850,20400,20400,20400,20400,1
20230912,112200,385039450,20350,20350,20350,20350,0
20230912,112100,385039450,20350,20350,20350,20350,0
20230912,112000,385039450,20350,20350,20350,20350,513
20230912,111900,374599900,20350,20350,20350,20350,0
20230912,111800,374599900,20350,20350,20350,20350,0
20230912,111700,374599900,20350,20350,20350,20350,2
20230912,111600,374559200,20350,20350,20350,20350,200
20230912,111500,370489200,20350,20350,20350,20350,1
20230912,111400,370468850,20350,20350,20350,20350,0
20230912,111300,370468850,20350,20350,20350,20350,1
20230912,111200,370448500,20350,20300,20350,20300,3
20230912,111100,370387550,20300,20350,20350,20300,206
20230912,111000,366205700,20350,20350,20350,20350,1
20230912,110900,366185350,20350,20350,20350,20350,0
20230912,110800,366185350,20350,20350,20350,20350,0
20230912,110700,366185350,20350,20350,20350,20350,7
20230912,110600,366042900,20350,20350,20350,20350,0
20230912,110500,366042900,20350,20350,20350,20350,0
20230912,110400,366042900,20350,20350,20350,20350,2
20230912,110300,366002200,20350,20350,20350,20350,1
20230912,110200,365981850,20350,20350,20350,20350,0
20230912,110100,365981850,20350,20350,20350,20350,0
20230912,110000,365981850,20350,20350,20350,20350,34
20230912,105900,365289950,20350,20350,20350,20350,0
20230912,105800,365289950,20350,20350,20350,20350,1
20230912,105700,365269600,20300,20300,20300,20300,59
20230912,105600,364071900,20400,20400,20400,20400,2
20230912,105500,364031100,20350,20350,20350,20350,201
20230912,105400,359940750,20400,20400,20400,20400,0
20230912,105300,359940750,20400,20400,20400,20400,36
20230912,105200,359206350,20350,20350,20350,20350,0
20230912,105100,359206350,20350,20350,20350,20350,240
20230912,105000,354322350,20400,20400,20400,20400,0
20230912,104900,354322350,20400,20400,20400,20400,1
20230912,104800,354301950,20400,20400,20400,20400,0
20230912,104700,354301950,20400,20400,20400,20400,1
20230912,104600,354281550,20400,20400,20400,20400,14
20230912,104500,353995950,20400,20400,20400,20400,1
20230912,104400,353975550,20350,20350,20350,20350,0
20230912,104300,353975550,20350,20350,20350,20350,1
20230912,104200,353955200,20400,20300,20400,20300,67
20230912,104100,352595000,20350,20350,20350,20350,152
20230912,104000,349501800,20350,20350,20350,20350,75
20230912,103900,347975550,20350,20350,20350,20350,0
20230912,103800,347975550,20350,20350,20350,20350,300
20230912,103700,341870550,20350,20350,20350,20350,1
20230912,103600,341850200,20350,20350,20350,20350,40
20230912,103500,341036200,20350,20350,20350,20350,0
20230912,103400,341036200,20350,20350,20350,20350,0
20230912,103300,341036200,20350,20350,20350,20350,53
20230912,103200,339957650,20350,20350,20350,20350,0
20230912,103100,339957650,20350,20350,20350,20350,45
20230912,103000,339041900,20350,20300,20350,20300,110
20230912,102900,336808400,20350,20350,20350,20350,7
20230912,102800,336665950,20350,20350,20350,20350,6
20230912,102700,336543850,20300,20300,20300,20300,0
20230912,102600,336543850,20300,20350,20350,20300,124
20230912,102500,334026500,20350,20350,20350,20350,149
20230912,102400,330994350,20350,20350,20350,20350,30
20230912,102300,330383850,20350,20350,20350,20350,0
20230912,102200,330383850,20350,20350,20350,20350,94
20230912,102100,328470950,20350,20350,20350,20350,0
20230912,102000,328470950,20350,20400,20400,20350,229
20230912,101900,323801850,20450,20450,20450,20450,20
20230912,101800,323392850,20450,20450,20450,20450,2
20230912,101700,323351950,20450,20450,20450,20450,83
20230912,101600,321654600,20400,20350,20400,20350,792
20230912,101500,305504000,20350,20350,20350,20350,57
20230912,101400,304344050,20350,20350,20350,20300,212
20230912,101300,300032850,20350,20350,20350,20350,198
20230912,101200,296003550,20350,20350,20350,20350,240
20230912,101100,291119550,20350,20350,20350,20350,101
20230912,101000,289064200,20350,20350,20350,20350,60
20230912,100900,287843200,20400,20400,20400,20400,0
20230912,100800,287843200,20400,20350,20400,20300,2499
20230912,100700,237086400,20400,20400,20400,20400,38
20230912,100600,236311200,20400,20400,20400,20400,24
20230912,100500,235821600,20400,20400,20400,20400,8
20230912,100400,235658400,20400,20400,20400,20400,0
20230912,100300,235658400,20400,20400,20400,20400,56
20230912,100200,234516000,20450,20450,20450,20450,5
20230912,100100,234413750,20450,20450,20450,20450,1
20230912,100000,234393300,20450,20400,20450,20400,101
20230912,095900,232332850,20400,20400,20400,20400,0
20230912,095800,232332850,20400,20400,20400,20400,50
20230912,095700,231312850,20450,20450,20450,20450,4
20230912,095600,231231050,20450,20450,20450,20450,0
20230912,095500,231231050,20450,20450,20450,20450,0
20230912,095400,231231050,20450,20450,20450,20450,0
20230912,095300,231231050,20450,20450,20450,20450,252
20230912,095200,226077650,20450,20450,20450,20450,60
20230912,095100,224850650,20500,20500,20500,20500,0
20230912,095000,224850650,20500,20500,20500,20500,0
20230912,094900,224850650,20500,20550,20550,20500,2
20230912,094800,224809600,20500,20500,20500,20500,0
20230912,094700,224809600,20500,20500,20500,20500,0
20230912,094600,224809600,20500,20500,20500,20500,0
20230912,094500,224809600,20500,20500,20500,20500,102
20230912,094400,222718600,20500,20500,20500,20500,55
20230912,094300,221591100,20500,20500,20500,20500,0
20230912,094200,221591100,20500,20500,20500,20500,15
20230912,094100,221283600,20500,20500,20500,20500,93
20230912,094000,219377100,20450,20450,20500,20350,1134
20230912,093900,196248100,20500,20450,20500,20450,68
20230912,093800,194857450,20450,20400,20450,20350,911
20230912,093700,176278650,20400,20400,20400,20400,0
20230912,093600,176278650,20400,20400,20400,20400,6
20230912,093500,176156250,20450,20450,20450,20400,548
20230912,093400,164967050,20500,20450,20500,20400,1361
20230912,093300,137159500,20500,20500,20500,20500,0
20230912,093200,137159500,20500,20450,20500,20450,1345
20230912,093100,109621300,20450,20450,20450,20450,89
20230912,093000,107801250,20500,20500,20500,20500,0
20230912,092900,107801250,20500,20500,20500,20500,0
20230912,092800,107801250,20500,20600,20650,20400,3708
20230912,092700,31908000,20600,20600,20600,20600,0
20230912,092600,31908000,20600,20600,20600,20600,0
20230912,092500,31908000,20600,20600,20600,20600,64
20230912,092400,30589600,20650,20650,20650,20650,14
20230912,092300,30300500,20650,20650,20650,20650,3
20230912,092200,30238550,20600,20600,20600,20600,0
20230912,092100,30238550,20600,20600,20600,20600,0
20230912,092000,30238550,20600,20600,20600,20600,0
20230912,091900,30238550,20600,20600,20600,20600,0
20230912,091800,30238550,20600,20600,20600,20600,1
20230912,091700,30217950,20600,20600,20600,20600,50
20230912,091600,29187950,20600,20600,20600,20600,0
20230912,091500,29187950,20600,20600,20600,20600,10
20230912,091400,28981950,20650,20700,20700,20650,36
20230912,091300,28238400,20700,20700,20700,20700,25
20230912,091200,27720900,20750,20750,20750,20750,0
20230912,091100,27720900,20750,20750,20750,20750,0
20230912,091000,27720900,20750,20750,20750,20750,101
20230912,090900,25625150,20750,20750,20750,20750,0
20230912,090800,25625150,20750,20750,20750,20750,1
20230912,090700,25604400,20650,20650,20650,20650,0
20230912,090600,25604400,20650,20750,20750,20650,313
20230912,090500,19125450,20750,20800,20800,20750,9
20230912,090400,18938650,20750,20750,20800,20750,424
20230912,090300,10139250,20750,20750,20750,20750,1
20230912,090200,10118500,20650,20650,20650,20650,165
20230912,090100,6711250,20650,20650,20650,20650,0
20230912,090000,6711250,20650,20650,20650,20650,325