stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,195600,1572416700,21300,21300,21300,21300,1995
20230920,195500,1572416700,21300,21300,21300,21300,0
20230920,195400,1572416700,21300,21300,21300,21300,0
20230920,195300,1572416700,21300,21300,21300,21300,0
20230920,195200,1572416700,21300,21300,21300,21300,0
20230920,195100,1572416700,21300,21300,21300,21300,0
20230920,195000,1572416700,21300,21300,21300,21300,0
20230920,194900,1572416700,21300,21300,21300,21300,0
20230920,194800,1572416700,21300,21300,21300,21300,0
20230920,194700,1572416700,21300,21300,21300,21300,0
20230920,194600,1572416700,21300,21300,21300,21300,0
20230920,194500,1572416700,21300,21300,21300,21300,0
20230920,194400,1572416700,21300,21300,21300,21300,0
20230920,194300,1572416700,21300,21300,21300,21300,0
20230920,194200,1572416700,21300,21300,21300,21300,0
20230920,194100,1572416700,21300,21300,21300,21300,0
20230920,194000,1572416700,21300,21300,21300,21300,0
20230920,193900,1572416700,21300,21300,21300,21300,0
20230920,193800,1572416700,21300,21300,21300,21300,0
20230920,193700,1572416700,21300,21300,21300,21300,0
20230920,193600,1572416700,21300,21300,21300,21300,0
20230920,193500,1572416700,21300,21300,21300,21300,0
20230920,193400,1572416700,21300,21300,21300,21300,0
20230920,193300,1572416700,21300,21300,21300,21300,0
20230920,193200,1572416700,21300,21300,21300,21300,0
20230920,193100,1572416700,21300,21300,21300,21300,0
20230920,193000,1572416700,21300,21300,21300,21300,0
20230920,192900,1572416700,21300,21300,21300,21300,0
20230920,192800,1572416700,21300,21300,21300,21300,0
20230920,192700,1572416700,21300,21300,21300,21300,0
20230920,192600,1572416700,21300,21300,21300,21300,1995
20230920,192500,1572416700,21300,21300,21300,21300,0
20230920,192400,1572416700,21300,21300,21300,21300,0
20230920,192300,1572416700,21300,21300,21300,21300,0
20230920,192200,1572416700,21300,21300,21300,21300,0
20230920,192100,1572416700,21300,21300,21300,21300,0
20230920,192000,1572416700,21300,21300,21300,21300,0
20230920,191900,1572416700,21300,21300,21300,21300,0
20230920,191800,1572416700,21300,21300,21300,21300,0
20230920,191700,1572416700,21300,21300,21300,21300,0
20230920,191600,1572416700,21300,21300,21300,21300,0
20230920,191500,1572416700,21300,21300,21300,21300,0
20230920,191400,1572416700,21300,21300,21300,21300,0
20230920,191300,1572416700,21300,21300,21300,21300,0
20230920,191200,1572416700,21300,21300,21300,21300,0
20230920,191100,1572416700,21300,21300,21300,21300,0
20230920,191000,1572416700,21300,21300,21300,21300,0
20230920,190900,1572416700,21300,21300,21300,21300,0
20230920,190800,1572416700,21300,21300,21300,21300,0
20230920,190700,1572416700,21300,21300,21300,21300,0
20230920,190600,1572416700,21300,21300,21300,21300,0
20230920,190500,1572416700,21300,21300,21300,21300,0
20230920,190400,1572416700,21300,21300,21300,21300,0
20230920,190300,1572416700,21300,21300,21300,21300,0
20230920,190200,1572416700,21300,21300,21300,21300,0
20230920,190100,1572416700,21300,21300,21300,21300,0
20230920,190000,1572416700,21300,21300,21300,21300,0
20230920,185900,1572416700,21300,21300,21300,21300,0
20230920,185800,1572416700,21300,21300,21300,21300,0
20230920,185700,1572416700,21300,21300,21300,21300,0
20230920,185600,1572416700,21300,21300,21300,21300,1995
20230920,185500,1572416700,21300,21300,21300,21300,0
20230920,185400,1572416700,21300,21300,21300,21300,0
20230920,185300,1572416700,21300,21300,21300,21300,0
20230920,185200,1572416700,21300,21300,21300,21300,0
20230920,185100,1572416700,21300,21300,21300,21300,0
20230920,185000,1572416700,21300,21300,21300,21300,0
20230920,184900,1572416700,21300,21300,21300,21300,0
20230920,184800,1572416700,21300,21300,21300,21300,0
20230920,184700,1572416700,21300,21300,21300,21300,0
20230920,184600,1572416700,21300,21300,21300,21300,0
20230920,184500,1572416700,21300,21300,21300,21300,0
20230920,184400,1572416700,21300,21300,21300,21300,0
20230920,184300,1572416700,21300,21300,21300,21300,0
20230920,184200,1572416700,21300,21300,21300,21300,0
20230920,184100,1572416700,21300,21300,21300,21300,0
20230920,184000,1572416700,21300,21300,21300,21300,0
20230920,183900,1572416700,21300,21300,21300,21300,0
20230920,183800,1572416700,21300,21300,21300,21300,0
20230920,183700,1572416700,21300,21300,21300,21300,0
20230920,183600,1572416700,21300,21300,21300,21300,0
20230920,183500,1572416700,21300,21300,21300,21300,0
20230920,183400,1572416700,21300,21300,21300,21300,0
20230920,183300,1572416700,21300,21300,21300,21300,0
20230920,183200,1572416700,21300,21300,21300,21300,0
20230920,183100,1572416700,21300,21300,21300,21300,0
20230920,183000,1572416700,21300,21300,21300,21300,0
20230920,182900,1572416700,21300,21300,21300,21300,0
20230920,182800,1572416700,21300,21300,21300,21300,0
20230920,182700,1572416700,21300,21300,21300,21300,0
20230920,182600,1572416700,21300,21300,21300,21300,1995
20230920,182500,1572416700,21300,21300,21300,21300,0
20230920,182400,1572416700,21300,21300,21300,21300,0
20230920,182300,1572416700,21300,21300,21300,21300,0
20230920,182200,1572416700,21300,21300,21300,21300,0
20230920,182100,1572416700,21300,21300,21300,21300,0
20230920,182000,1572416700,21300,21300,21300,21300,0
20230920,181900,1572416700,21300,21300,21300,21300,0
20230920,181800,1572416700,21300,21300,21300,21300,0
20230920,181700,1572416700,21300,21300,21300,21300,0
20230920,181600,1572416700,21300,21300,21300,21300,0
20230920,181500,1572416700,21300,21300,21300,21300,0
20230920,181400,1572416700,21300,21300,21300,21300,0
20230920,181300,1572416700,21300,21300,21300,21300,0
20230920,181200,1572416700,21300,21300,21300,21300,0
20230920,181100,1572416700,21300,21300,21300,21300,0
20230920,181000,1572416700,21300,21300,21300,21300,0
20230920,180900,1572416700,21300,21300,21300,21300,0
20230920,180800,1572416700,21300,21300,21300,21300,0
20230920,180700,1572416700,21300,21300,21300,21300,0
20230920,180600,1572416700,21300,21300,21300,21300,0
20230920,180500,1572416700,21300,21300,21300,21300,0
20230920,180400,1572416700,21300,21300,21300,21300,0
20230920,180300,1572416700,21300,21300,21300,21300,0
20230920,180200,1572416700,21300,21300,21300,21300,0
20230920,180100,1572416700,21300,21300,21300,21300,0
20230920,180000,1572416700,21300,21300,21300,21300,0
20230920,175900,1572416700,21300,21300,21300,21300,0
20230920,175800,1572416700,21300,21300,21300,21300,0
20230920,175700,1572416700,21300,21300,21300,21300,0
20230920,175600,1572416700,21300,21300,21300,21300,1995
20230920,175500,1572416700,21300,21300,21300,21300,0
20230920,175400,1572416700,21300,21300,21300,21300,0
20230920,175300,1572416700,21300,21300,21300,21300,0
20230920,175200,1572416700,21300,21300,21300,21300,0
20230920,175100,1572416700,21300,21300,21300,21300,0
20230920,175000,1572416700,21300,21300,21300,21300,0
20230920,174900,1572416700,21300,21300,21300,21300,0
20230920,174800,1572416700,21300,21300,21300,21300,0
20230920,174700,1572416700,21300,21300,21300,21300,0
20230920,174600,1572416700,21300,21300,21300,21300,0
20230920,174500,1572416700,21300,21300,21300,21300,0
20230920,174400,1572416700,21300,21300,21300,21300,0
20230920,174300,1572416700,21300,21300,21300,21300,0
20230920,174200,1572416700,21300,21300,21300,21300,0
20230920,174100,1572416700,21300,21300,21300,21300,0
20230920,174000,1572416700,21300,21300,21300,21300,0
20230920,173900,1572416700,21300,21300,21300,21300,0
20230920,173800,1572416700,21300,21300,21300,21300,0
20230920,173700,1572416700,21300,21300,21300,21300,0
20230920,173600,1572416700,21300,21300,21300,21300,0
20230920,173500,1572416700,21300,21300,21300,21300,0
20230920,173400,1572416700,21300,21300,21300,21300,0
20230920,173300,1572416700,21300,21300,21300,21300,0
20230920,173200,1572416700,21300,21300,21300,21300,0
20230920,173100,1572416700,21300,21300,21300,21300,0
20230920,173000,1572416700,21300,21300,21300,21300,0
20230920,172900,1572416700,21300,21300,21300,21300,0
20230920,172800,1572416700,21300,21300,21300,21300,0
20230920,172700,1572416700,21300,21300,21300,21300,0
20230920,172600,1572416700,21300,21300,21300,21300,1995
20230920,172500,1572416700,21300,21300,21300,21300,0
20230920,172400,1572416700,21300,21300,21300,21300,0
20230920,172300,1572416700,21300,21300,21300,21300,0
20230920,172200,1572416700,21300,21300,21300,21300,0
20230920,172100,1572416700,21300,21300,21300,21300,0
20230920,172000,1572416700,21300,21300,21300,21300,0
20230920,171900,1572416700,21300,21300,21300,21300,0
20230920,171800,1572416700,21300,21300,21300,21300,0
20230920,171700,1572416700,21300,21300,21300,21300,0
20230920,171600,1572416700,21300,21300,21300,21300,0
20230920,171500,1572416700,21300,21300,21300,21300,0
20230920,171400,1572416700,21300,21300,21300,21300,0
20230920,171300,1572416700,21300,21300,21300,21300,0
20230920,171200,1572416700,21300,21300,21300,21300,0
20230920,171100,1572416700,21300,21300,21300,21300,0
20230920,171000,1572416700,21300,21300,21300,21300,0
20230920,170900,1572416700,21300,21300,21300,21300,0
20230920,170800,1572416700,21300,21300,21300,21300,0
20230920,170700,1572416700,21300,21300,21300,21300,0
20230920,170600,1572416700,21300,21300,21300,21300,0
20230920,170500,1572416700,21300,21300,21300,21300,0
20230920,170400,1572416700,21300,21300,21300,21300,0
20230920,170300,1572416700,21300,21300,21300,21300,0
20230920,170200,1572416700,21300,21300,21300,21300,0
20230920,170100,1572416700,21300,21300,21300,21300,0
20230920,170000,1572416700,21300,21300,21300,21300,0
20230920,165900,1572416700,21300,21300,21300,21300,0
20230920,165800,1572416700,21300,21300,21300,21300,0
20230920,165700,1572416700,21300,21300,21300,21300,0
20230920,165600,1572416700,21300,21300,21300,21300,1995
20230920,165500,1572416700,21300,21300,21300,21300,0
20230920,165400,1572416700,21300,21300,21300,21300,0
20230920,165300,1572416700,21300,21300,21300,21300,0
20230920,165200,1572416700,21300,21300,21300,21300,0
20230920,165100,1572416700,21300,21300,21300,21300,0
20230920,165000,1572416700,21300,21300,21300,21300,0
20230920,164900,1572416700,21300,21300,21300,21300,0
20230920,164800,1572416700,21300,21300,21300,21300,0
20230920,164700,1572416700,21300,21300,21300,21300,0
20230920,164600,1572416700,21300,21300,21300,21300,0
20230920,164500,1572416700,21300,21300,21300,21300,0
20230920,164400,1572416700,21300,21300,21300,21300,0
20230920,164300,1572416700,21300,21300,21300,21300,0
20230920,164200,1572416700,21300,21300,21300,21300,0
20230920,164100,1572416700,21300,21300,21300,21300,0
20230920,164000,1572416700,21300,21300,21300,21300,0
20230920,163900,1572416700,21300,21300,21300,21300,0
20230920,163800,1572416700,21300,21300,21300,21300,0
20230920,163700,1572416700,21300,21300,21300,21300,0
20230920,163600,1572416700,21300,21300,21300,21300,0
20230920,163500,1572416700,21300,21300,21300,21300,0
20230920,163400,1572416700,21300,21300,21300,21300,0
20230920,163300,1572416700,21300,21300,21300,21300,0
20230920,163200,1572416700,21300,21300,21300,21300,0
20230920,163100,1572416700,21300,21300,21300,21300,0
20230920,163000,1572416700,21300,21300,21300,21300,0
20230920,162900,1572416700,21300,21300,21300,21300,0
20230920,162800,1572416700,21300,21300,21300,21300,0
20230920,162700,1572416700,21300,21300,21300,21300,0
20230920,162600,1572416700,21300,21300,21300,21300,1995
20230920,162500,1572416700,21300,21300,21300,21300,0
20230920,162400,1572416700,21300,21300,21300,21300,0
20230920,162300,1572416700,21300,21300,21300,21300,0
20230920,162200,1572416700,21300,21300,21300,21300,0
20230920,162100,1572416700,21300,21300,21300,21300,0
20230920,162000,1572416700,21300,21300,21300,21300,0
20230920,161900,1572416700,21300,21300,21300,21300,0
20230920,161800,1572416700,21300,21300,21300,21300,0
20230920,161700,1572416700,21300,21300,21300,21300,0
20230920,161600,1572416700,21300,21300,21300,21300,0
20230920,161500,1572416700,21300,21300,21300,21300,0
20230920,161400,1572416700,21300,21300,21300,21300,0
20230920,161300,1572416700,21300,21300,21300,21300,0
20230920,161200,1572416700,21300,21300,21300,21300,0
20230920,161100,1572416700,21300,21300,21300,21300,0
20230920,161000,1572416700,21300,21300,21300,21300,0
20230920,160900,1572416700,21300,21300,21300,21300,0
20230920,160800,1572416700,21300,21300,21300,21300,0
20230920,160700,1572416700,21300,21300,21300,21300,0
20230920,160600,1572416700,21300,21300,21300,21300,0
20230920,160500,1572416700,21300,21300,21300,21300,0
20230920,160400,1572416700,21300,21300,21300,21300,0
20230920,160300,1572416700,21300,21300,21300,21300,0
20230920,160200,1572416700,21300,21300,21300,21300,0
20230920,160100,1572416700,21300,21300,21300,21300,0
20230920,160000,1572416700,21300,21300,21300,21300,0
20230920,155900,1572416700,21300,21300,21300,21300,0
20230920,155800,1572416700,21300,21300,21300,21300,0
20230920,155700,1572416700,21300,21300,21300,21300,0
20230920,155600,1572416700,21300,21300,21300,21300,1995
20230920,155500,1572416700,21300,21300,21300,21300,0
20230920,155400,1572416700,21300,21300,21300,21300,0
20230920,155300,1572416700,21300,21300,21300,21300,0
20230920,155200,1572416700,21300,21300,21300,21300,0
20230920,155100,1572416700,21300,21300,21300,21300,0
20230920,155000,1572416700,21300,21300,21300,21300,0
20230920,154900,1572416700,21300,21300,21300,21300,0
20230920,154800,1572416700,21300,21300,21300,21300,0
20230920,154700,1572416700,21300,21300,21300,21300,0
20230920,154600,1572416700,21300,21300,21300,21300,0
20230920,154500,1572416700,21300,21300,21300,21300,0
20230920,154400,1572416700,21300,21300,21300,21300,0
20230920,154300,1572416700,21300,21300,21300,21300,0
20230920,154200,1572416700,21300,21300,21300,21300,0
20230920,154100,1572416700,21300,21300,21300,21300,0
20230920,154000,1572416700,21300,21300,21300,21300,0
20230920,153900,1572416700,21300,21300,21300,21300,0
20230920,153800,1572416700,21300,21300,21300,21300,0
20230920,153700,1572416700,21300,21300,21300,21300,0
20230920,153600,1572416700,21300,21300,21300,21300,0
20230920,153500,1572416700,21300,21300,21300,21300,0
20230920,153400,1572416700,21300,21300,21300,21300,0
20230920,153300,1572416700,21300,21300,21300,21300,0
20230920,153200,1572416700,21300,21300,21300,21300,0
20230920,153100,1572416700,21300,21300,21300,21300,0
20230920,153000,1572416700,21300,21300,21300,21300,1995
20230920,152900,1529923200,21250,21250,21250,21250,0
20230920,152800,1529923200,21250,21250,21250,21250,0
20230920,152700,1529923200,21250,21250,21250,21250,0
20230920,152600,1529923200,21250,21250,21250,21250,0
20230920,152500,1529923200,21250,21250,21250,21250,0
20230920,152400,1529923200,21250,21250,21250,21250,0
20230920,152300,1529923200,21250,21250,21250,21250,0
20230920,152200,1529923200,21250,21250,21250,21250,0
20230920,152100,1529923200,21250,21250,21250,21250,0
20230920,152000,1529923200,21250,21250,21250,21250,0
20230920,151900,1529923200,21250,21300,21300,21200,1124
20230920,151800,1506026600,21350,21350,21350,21350,20
20230920,151700,1505599600,21350,21350,21350,21350,244
20230920,151600,1500390200,21350,21400,21400,21300,501
20230920,151500,1489689400,21400,21350,21400,21350,376
20230920,151400,1481643600,21350,21350,21350,21350,225
20230920,151300,1476839850,21400,21350,21400,21350,337
20230920,151200,1469628650,21400,21400,21400,21300,364
20230920,151100,1461840100,21400,21400,21400,21300,314
20230920,151000,1455123250,21400,21400,21400,21400,175
20230920,150900,1451378250,21450,21450,21450,21450,261
20230920,150800,1445779800,21450,21450,21450,21450,349
20230920,150700,1438293750,21450,21450,21450,21400,453
20230920,150600,1428582700,21400,21400,21400,21400,356
20230920,150500,1420964300,21400,21400,21400,21350,348
20230920,150400,1413519000,21350,21300,21400,21300,295
20230920,150300,1407222350,21300,21350,21400,21300,359
20230920,150200,1399562500,21400,21250,21400,21250,537
20230920,150100,1388125150,21250,21250,21250,21250,130
20230920,150000,1385362650,21200,21250,21250,21200,134
20230920,145900,1382521600,21250,21250,21250,21250,30
20230920,145800,1381884100,21250,21250,21250,21250,1268
20230920,145700,1354939100,21250,21350,21350,21250,3419
20230920,145600,1282075750,21400,21400,21400,21400,11
20230920,145500,1281840350,21400,21350,21400,21350,120
20230920,145400,1279275850,21350,21350,21350,21350,85
20230920,145300,1277461100,21350,21350,21350,21350,0
20230920,145200,1277461100,21350,21350,21350,21350,0
20230920,145100,1277461100,21350,21350,21350,21350,5
20230920,145000,1277354350,21350,21350,21350,21350,109
20230920,144900,1275027200,21350,21350,21350,21350,50
20230920,144800,1273959700,21350,21350,21350,21350,95
20230920,144700,1271931450,21400,21350,21400,21350,20
20230920,144600,1271504400,21350,21350,21350,21300,32
20230920,144500,1270821250,21350,21400,21400,21350,301
20230920,144400,1264389850,21350,21350,21400,21350,149
20230920,144300,1261208150,21350,21350,21400,21300,180
20230920,144200,1257365650,21400,21400,21400,21400,101
20230920,144100,1255204250,21400,21400,21400,21400,12
20230920,144000,1254947450,21400,21400,21400,21400,142
20230920,143900,1251908650,21350,21350,21350,21350,900
20230920,143800,1232693650,21350,21300,21350,21300,5
20230920,143700,1232587050,21350,21350,21350,21350,130
20230920,143600,1229811550,21350,21300,21350,21300,190
20230920,143500,1225756850,21400,21400,21400,21400,0
20230920,143400,1225756850,21400,21400,21400,21400,33
20230920,143300,1225050650,21350,21350,21350,21350,0
20230920,143200,1225050650,21350,21350,21350,21350,100
20230920,143100,1222915650,21350,21350,21350,21350,10
20230920,143000,1222702150,21300,21300,21300,21300,136
20230920,142900,1219805350,21300,21350,21350,21300,720
20230920,142800,1204464350,21350,21350,21350,21350,30
20230920,142700,1203823850,21350,21350,21350,21350,123
20230920,142600,1201197800,21400,21400,21400,21400,0
20230920,142500,1201197800,21400,21400,21400,21400,0
20230920,142400,1201197800,21400,21400,21400,21400,0
20230920,142300,1201197800,21400,21350,21400,21300,38
20230920,142200,1200387350,21350,21350,21350,21350,0
20230920,142100,1200387350,21350,21350,21350,21350,1
20230920,142000,1200366000,21350,21300,21350,21300,15
20230920,141900,1200046250,21350,21350,21350,21350,22
20230920,141800,1199576550,21350,21350,21350,21350,0
20230920,141700,1199576550,21350,21350,21350,21350,37
20230920,141600,1198786600,21350,21350,21350,21350,208
20230920,141500,1194345800,21350,21350,21350,21350,0
20230920,141400,1194345800,21350,21350,21350,21350,0
20230920,141300,1194345800,21350,21350,21350,21350,129
20230920,141200,1191591650,21350,21350,21350,21350,0
20230920,141100,1191591650,21350,21350,21350,21350,1
20230920,141000,1191570300,21350,21350,21350,21350,89
20230920,140900,1189670150,21350,21350,21350,21350,0
20230920,140800,1189670150,21350,21350,21350,21350,200
20230920,140700,1185400150,21350,21350,21350,21350,130
20230920,140600,1182624650,21350,21350,21350,21350,3
20230920,140500,1182560600,21350,21350,21350,21350,118
20230920,140400,1180041300,21350,21400,21400,21350,1149
20230920,140300,1155510100,21350,21400,21400,21350,296
20230920,140200,1149190350,21350,21400,21400,21350,87
20230920,140100,1147332850,21400,21400,21400,21400,50
20230920,140000,1146262850,21400,21400,21400,21400,6
20230920,135900,1146134450,21400,21400,21400,21400,50
20230920,135800,1145064450,21400,21350,21400,21350,115
20230920,135700,1142608050,21400,21400,21400,21350,667
20230920,135600,1128334300,21400,21400,21400,21400,4
20230920,135500,1128248700,21400,21400,21400,21400,1
20230920,135400,1128227300,21350,21350,21350,21350,127
20230920,135300,1125515850,21400,21400,21400,21400,371
20230920,135200,1117576450,21400,21400,21400,21400,0
20230920,135100,1117576450,21400,21400,21400,21400,0
20230920,135000,1117576450,21400,21400,21400,21400,5
20230920,134900,1117469450,21400,21400,21400,21400,101
20230920,134800,1115308050,21350,21350,21350,21350,1
20230920,134700,1115286700,21400,21400,21400,21400,61
20230920,134600,1113981300,21350,21350,21350,21350,0
20230920,134500,1113981300,21350,21350,21350,21350,300
20230920,134400,1107576300,21400,21400,21400,21400,522
20230920,134300,1096405500,21400,21400,21400,21400,211
20230920,134200,1091890100,21400,21400,21400,21400,10
20230920,134100,1091676100,21450,21450,21450,21450,0
20230920,134000,1091676100,21450,21450,21450,21450,0
20230920,133900,1091676100,21450,21450,21450,21450,200
20230920,133800,1087386100,21400,21400,21400,21400,405
20230920,133700,1078719100,21400,21400,21400,21400,0
20230920,133600,1078719100,21400,21400,21400,21400,115
20230920,133500,1076258100,21400,21400,21400,21400,0
20230920,133400,1076258100,21400,21400,21400,21400,26
20230920,133300,1075701700,21450,21450,21450,21450,0
20230920,133200,1075701700,21450,21450,21450,21450,1
20230920,133100,1075680250,21450,21450,21450,21450,5
20230920,133000,1075573000,21400,21450,21450,21400,600
20230920,132900,1062717200,21450,21450,21450,21450,0
20230920,132800,1062717200,21450,21450,21450,21450,0
20230920,132700,1062717200,21450,21450,21450,21450,0
20230920,132600,1062717200,21450,21500,21500,21450,100
20230920,132500,1060569700,21450,21500,21500,21450,724
20230920,132400,1045039800,21500,21500,21500,21500,0
20230920,132300,1045039800,21500,21500,21500,21500,5
20230920,132200,1044932300,21500,21500,21500,21500,97
20230920,132100,1042846800,21500,21500,21500,21500,0
20230920,132000,1042846800,21500,21500,21500,21500,0
20230920,131900,1042846800,21500,21500,21500,21500,30
20230920,131800,1042201800,21500,21500,21500,21500,0
20230920,131700,1042201800,21500,21500,21500,21500,15
20230920,131600,1041879300,21500,21500,21500,21500,0
20230920,131500,1041879300,21500,21450,21500,21450,6
20230920,131400,1041750550,21450,21450,21450,21450,0
20230920,131300,1041750550,21450,21450,21450,21450,0
20230920,131200,1041750550,21450,21450,21450,21450,0
20230920,131100,1041750550,21450,21450,21450,21450,973
20230920,131000,1020879700,21450,21450,21450,21450,347
20230920,130900,1013436550,21450,21450,21450,21450,6
20230920,130800,1013307850,21450,21450,21450,21450,10
20230920,130700,1013093350,21500,21500,21500,21500,0
20230920,130600,1013093350,21500,21500,21500,21500,1
20230920,130500,1013071850,21500,21500,21500,21500,120
20230920,130400,1010491850,21500,21500,21500,21500,1103
20230920,130300,986777350,21550,21550,21550,21550,0
20230920,130200,986777350,21550,21550,21550,21550,0
20230920,130100,986777350,21550,21550,21550,21550,0
20230920,130000,986777350,21550,21550,21550,21550,0
20230920,125900,986777350,21550,21550,21550,21550,0
20230920,125800,986777350,21550,21550,21550,21550,0
20230920,125700,986777350,21550,21550,21550,21550,0
20230920,125600,986777350,21550,21550,21550,21550,0
20230920,125500,986777350,21550,21550,21550,21550,449
20230920,125400,977101400,21550,21550,21550,21550,0
20230920,125300,977101400,21550,21600,21600,21550,81
20230920,125200,975355600,21600,21600,21600,21600,0
20230920,125100,975355600,21600,21600,21600,21600,5
20230920,125000,975247600,21600,21600,21600,21600,25
20230920,124900,974707600,21600,21600,21650,21600,110
20230920,124800,972330900,21600,21600,21600,21600,9
20230920,124700,972136500,21600,21600,21600,21600,143
20230920,124600,969047700,21550,21550,21550,21550,0
20230920,124500,969047700,21550,21550,21550,21550,0
20230920,124400,969047700,21550,21550,21550,21550,0
20230920,124300,969047700,21550,21550,21550,21550,0
20230920,124200,969047700,21550,21550,21550,21550,0
20230920,124100,969047700,21550,21550,21550,21550,216
20230920,124000,964392900,21600,21600,21600,21600,3
20230920,123900,964328100,21600,21600,21600,21600,0
20230920,123800,964328100,21600,21600,21600,21600,5
20230920,123700,964220100,21600,21600,21600,21600,0
20230920,123600,964220100,21600,21600,21600,21600,0
20230920,123500,964220100,21600,21600,21600,21600,0
20230920,123400,964220100,21600,21600,21600,21600,27
20230920,123300,963636900,21550,21550,21550,21550,0
20230920,123200,963636900,21550,21550,21550,21550,0
20230920,123100,963636900,21550,21550,21550,21550,0
20230920,123000,963636900,21550,21550,21550,21550,101
20230920,122900,961460350,21550,21550,21550,21550,0
20230920,122800,961460350,21550,21550,21550,21550,0
20230920,122700,961460350,21550,21550,21550,21550,100
20230920,122600,959305350,21600,21550,21600,21550,28
20230920,122500,958701800,21600,21600,21600,21600,6
20230920,122400,958572200,21600,21600,21600,21600,0
20230920,122300,958572200,21600,21600,21600,21600,10
20230920,122200,958356200,21600,21600,21600,21600,5
20230920,122100,958248200,21600,21600,21600,21600,391
20230920,122000,949802600,21600,21600,21600,21600,1333
20230920,121900,921009800,21600,21600,21600,21600,1
20230920,121800,920988200,21600,21600,21600,21600,0
20230920,121700,920988200,21600,21550,21600,21550,21
20230920,121600,920534750,21550,21550,21550,21550,47
20230920,121500,919521900,21500,21500,21500,21500,0
20230920,121400,919521900,21500,21500,21500,21500,1
20230920,121300,919500400,21500,21500,21500,21500,0
20230920,121200,919500400,21500,21500,21500,21500,48
20230920,121100,918468400,21500,21500,21500,21500,10
20230920,121000,918253400,21500,21500,21500,21500,0
20230920,120900,918253400,21500,21500,21500,21500,0
20230920,120800,918253400,21500,21500,21500,21500,0
20230920,120700,918253400,21500,21500,21500,21500,1
20230920,120600,918231900,21500,21500,21500,21500,200
20230920,120500,913931900,21500,21500,21500,21500,203
20230920,120400,909567400,21500,21500,21500,21500,0
20230920,120300,909567400,21500,21550,21550,21500,6
20230920,120200,909438350,21500,21500,21500,21500,18
20230920,120100,909051350,21500,21500,21500,21500,4
20230920,120000,908965350,21500,21500,21500,21450,29
20230920,115900,908341950,21450,21500,21500,21450,6
20230920,115800,908213000,21500,21450,21500,21450,6
20230920,115700,908084050,21450,21500,21500,21450,2
20230920,115600,908041100,21500,21450,21500,21450,6
20230920,115500,907912150,21450,21450,21500,21450,8
20230920,115400,907740300,21450,21450,21450,21450,1
20230920,115300,907718850,21500,21450,21500,21450,11
20230920,115200,907482600,21450,21500,21500,21450,36
20230920,115100,906708650,21500,21450,21500,21450,3
20230920,115000,906644200,21500,21450,21500,21450,7
20230920,114900,906493800,21500,21450,21500,21450,7
20230920,114800,906343350,21450,21500,21500,21450,3
20230920,114700,906278900,21500,21450,21500,21450,6
20230920,114600,906149950,21450,21500,21550,21450,47
20230920,114500,905139250,21450,21550,21550,21450,33
20230920,114400,904429800,21550,21450,21550,21450,7
20230920,114300,904279050,21500,21500,21500,21450,8
20230920,114200,904107100,21450,21450,21450,21450,1
20230920,114100,904085650,21500,21450,21500,21400,1214
20230920,114000,878045150,21450,21450,21500,21450,9
20230920,113900,877851750,21500,21500,21500,21450,26
20230920,113800,877292800,21450,21450,21500,21450,7
20230920,113700,877142400,21450,21500,21500,21450,6
20230920,113600,877013450,21450,21450,21450,21450,1
20230920,113500,876992000,21400,21400,21500,21400,9
20230920,113400,876798750,21400,21500,21500,21400,6
20230920,113300,876669850,21400,21400,21400,21400,9
20230920,113200,876477250,21400,21500,21500,21400,6
20230920,113100,876348350,21400,21500,21500,21400,1127
20230920,113000,852229950,21400,21400,21400,21400,1
20230920,112900,852208550,21400,21450,21500,21400,173
20230920,112800,848503500,21450,21450,21500,21400,79
20230920,112700,846811400,21450,21450,21450,21450,144
20230920,112600,843722600,21450,21450,21450,21450,116
20230920,112500,841234400,21450,21450,21450,21450,5
20230920,112400,841127150,21450,21450,21450,21450,100
20230920,112300,838982150,21450,21400,21450,21400,35
20230920,112200,838232900,21450,21500,21500,21450,586
20230920,112100,825662900,21500,21500,21500,21500,0
20230920,112000,825662900,21500,21500,21500,21500,5
20230920,111900,825555400,21500,21500,21500,21500,15
20230920,111800,825232900,21500,21500,21500,21500,0
20230920,111700,825232900,21500,21500,21500,21500,6
20230920,111600,825103900,21500,21450,21500,21450,8
20230920,111500,824932050,21450,21450,21450,21450,6
20230920,111400,824803350,21450,21450,21450,21450,20
20230920,111300,824374350,21450,21450,21450,21450,6
20230920,111200,824245650,21450,21450,21450,21450,0
20230920,111100,824245650,21450,21450,21450,21450,7
20230920,111000,824095500,21450,21450,21450,21450,105
20230920,110900,821843250,21450,21450,21450,21450,0
20230920,110800,821843250,21450,21450,21450,21450,259
20230920,110700,816287700,21550,21550,21550,21550,5
20230920,110600,816179950,21550,21550,21550,21550,0
20230920,110500,816179950,21550,21550,21550,21550,5
20230920,110400,816072200,21550,21550,21550,21450,730
20230920,110300,800412900,21550,21550,21550,21550,0
20230920,110200,800412900,21550,21450,21550,21450,8
20230920,110100,800240800,21450,21500,21500,21450,66
20230920,110000,798824850,21500,21450,21500,21450,180
20230920,105900,794956350,21500,21550,21550,21500,25
20230920,105800,794418550,21550,21550,21550,21550,0
20230920,105700,794418550,21550,21550,21550,21550,5
20230920,105600,794310800,21550,21550,21550,21550,6
20230920,105500,794181500,21550,21550,21550,21550,0
20230920,105400,794181500,21550,21450,21550,21450,16
20230920,105300,793837700,21550,21550,21550,21550,5
20230920,105200,793729950,21550,21550,21550,21550,0
20230920,105100,793729950,21550,21500,21550,21500,50
20230920,105000,792654600,21450,21500,21550,21450,257
20230920,104900,787138850,21550,21550,21550,21550,0
20230920,104800,787138850,21550,21550,21550,21550,5
20230920,104700,787031100,21550,21550,21550,21550,5
20230920,104600,786923350,21550,21550,21550,21550,0
20230920,104500,786923350,21550,21550,21550,21550,6
20230920,104400,786794050,21550,21450,21550,21450,22
20230920,104300,786321650,21450,21500,21500,21450,46
20230920,104200,785333150,21550,21550,21550,21550,5
20230920,104100,785225400,21500,21450,21500,21450,256
20230920,104000,779728850,21500,21500,21500,21500,5
20230920,103900,779621350,21500,21500,21500,21500,7
20230920,103800,779470850,21500,21500,21500,21500,105
20230920,103700,777213350,21450,21500,21500,21450,463
20230920,103600,767281350,21500,21500,21500,21500,96
20230920,103500,765217350,21500,21500,21500,21500,28
20230920,103400,764615350,21500,21500,21500,21500,10
20230920,103300,764400350,21500,21500,21500,21500,45
20230920,103200,763432850,21500,21550,21550,21500,208
20230920,103100,758960550,21550,21550,21550,21550,0
20230920,103000,758960550,21550,21550,21550,21550,5
20230920,102900,758852800,21600,21600,21600,21600,35
20230920,102800,758096800,21600,21600,21600,21600,0
20230920,102700,758096800,21600,21600,21600,21600,5
20230920,102600,757988800,21550,21600,21600,21550,10
20230920,102500,757773000,21600,21600,21600,21600,0
20230920,102400,757773000,21600,21600,21600,21600,6
20230920,102300,757643400,21600,21600,21600,21600,6
20230920,102200,757513800,21550,21550,21550,21550,2
20230920,102100,757470700,21550,21550,21550,21550,2
20230920,102000,757427600,21500,21450,21500,21450,2546
20230920,101900,702750450,21400,21450,21450,21400,421
20230920,101800,693737650,21500,21450,21500,21450,927
20230920,101700,673853250,21450,21550,21550,21450,2120
20230920,101600,628289250,21550,21550,21550,21550,5
20230920,101500,628181500,21550,21550,21600,21550,704
20230920,101400,613010050,21600,21600,21600,21600,5
20230920,101300,612902050,21600,21600,21600,21600,0
20230920,101200,612902050,21600,21600,21600,21600,6
20230920,101100,612772450,21550,21600,21600,21550,46
20230920,101000,611780900,21600,21600,21600,21600,0
20230920,100900,611780900,21600,21600,21600,21550,662
20230920,100800,597481750,21650,21650,21650,21600,35
20230920,100700,596724400,21650,21650,21650,21650,6
20230920,100600,596594500,21650,21650,21650,21650,5
20230920,100500,596486250,21700,21700,21700,21600,124
20230920,100400,593803350,21700,21700,21700,21700,0
20230920,100300,593803350,21700,21700,21700,21700,7
20230920,100200,593651450,21600,21700,21700,21600,23
20230920,100100,593154150,21600,21550,21600,21550,1517
20230920,100000,560433900,21550,21600,21600,21550,465
20230920,095900,550395150,21600,21650,21650,21600,4
20230920,095800,550308650,21650,21600,21650,21600,29
20230920,095700,549681950,21650,21650,21700,21650,197
20230920,095600,545416650,21650,21650,21650,21650,27
20230920,095500,544832100,21700,21700,21700,21700,7
20230920,095400,544680200,21650,21700,21700,21650,12
20230920,095300,544420100,21650,21650,21650,21650,3
20230920,095200,544355150,21700,21700,21700,21700,257
20230920,095100,538778250,21750,21700,21750,21700,7
20230920,095000,538626100,21700,21700,21700,21700,4
20230920,094900,538539300,21750,21750,21750,21750,8
20230920,094800,538365300,21750,21750,21750,21750,9
20230920,094700,538169550,21750,21800,21800,21700,47
20230920,094600,537146650,21800,21700,21800,21700,8
20230920,094500,536972550,21700,21800,21800,21700,8
20230920,094400,536798300,21800,21800,21800,21800,0
20230920,094300,536798300,21800,21750,21800,21700,76
20230920,094200,535148550,21750,21700,21800,21700,215
20230920,094100,530472150,21700,21700,21700,21700,26
20230920,094000,529907950,21750,21700,21750,21700,178
20230920,093900,526037550,21750,21750,21750,21700,19
20230920,093800,525624950,21750,21750,21750,21750,127
20230920,093700,522862700,21750,21750,21750,21600,1791
20230920,093600,484080300,21800,21800,21800,21800,6
20230920,093500,483949500,21750,21750,21750,21750,3
20230920,093400,483884250,21850,21850,21850,21800,741
20230920,093300,467730100,21850,21800,21850,21800,30
20230920,093200,467075850,21850,21800,21850,21800,2
20230920,093100,467032200,21850,21850,21850,21850,587
20230920,093000,454206250,21850,21900,21900,21850,55
20230920,092900,453004250,21850,21850,21850,21850,11
20230920,092800,452763900,21900,21900,21900,21900,883
20230920,092700,433426200,21950,21950,21950,21950,18
20230920,092600,433031100,21950,21950,21950,21950,14
20230920,092500,432723800,21950,22000,22000,21950,396
20230920,092400,424029200,22000,21950,22000,21950,402
20230920,092300,415202450,21950,21900,22000,21900,1082
20230920,092200,391435450,21900,21900,21950,21900,570
20230920,092100,378949650,21850,21900,21900,21850,125
20230920,092000,376218050,21850,21800,21850,21800,486
20230920,091900,365608250,21800,21750,21800,21750,94
20230920,091800,363559650,21750,21700,21800,21700,23
20230920,091700,363059250,21650,21750,21750,21650,1819
20230920,091600,323634050,21800,21800,21800,21800,8
20230920,091500,323459650,21750,21750,21750,21750,61
20230920,091400,322132900,21700,21750,21750,21700,13
20230920,091300,321850700,21700,21700,21750,21700,23
20230920,091200,321351300,21700,21750,21800,21700,1447
20230920,091100,289863000,21700,21700,21700,21700,60
20230920,091000,288561000,21700,21650,21700,21600,752
20230920,090900,272282850,21650,21700,21700,21650,90
20230920,090800,270334000,21550,21550,21700,21500,2585
20230920,090700,214567400,21550,21650,21650,21500,2085
20230920,090600,169616100,21650,21700,21700,21650,235
20230920,090500,164523100,21650,21650,21650,21650,292
20230920,090400,158201300,21600,21650,21700,21600,1851
20230920,090300,118140250,21650,21850,21850,21650,1129
20230920,090200,93614350,21750,21900,21900,21750,1422
20230920,090100,62612200,21950,22000,22000,21900,302
20230920,090000,55984950,21900,21900,21950,21900,2497