stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,201400,509213650,20600,20600,20600,20600,527
20230922,201300,509213650,20600,20600,20600,20600,0
20230922,201200,509213650,20600,20600,20600,20600,0
20230922,201100,509213650,20600,20600,20600,20600,0
20230922,201000,509213650,20600,20600,20600,20600,0
20230922,200900,509213650,20600,20600,20600,20600,0
20230922,200800,509213650,20600,20600,20600,20600,0
20230922,200700,509213650,20600,20600,20600,20600,0
20230922,200600,509213650,20600,20600,20600,20600,0
20230922,200500,509213650,20600,20600,20600,20600,0
20230922,200400,509213650,20600,20600,20600,20600,0
20230922,200300,509213650,20600,20600,20600,20600,0
20230922,200200,509213650,20600,20600,20600,20600,0
20230922,200100,509213650,20600,20600,20600,20600,0
20230922,200000,509213650,20600,20600,20600,20600,0
20230922,195900,509213650,20600,20600,20600,20600,0
20230922,195800,509213650,20600,20600,20600,20600,0
20230922,195700,509213650,20600,20600,20600,20600,0
20230922,195600,509213650,20600,20600,20600,20600,0
20230922,195500,509213650,20600,20600,20600,20600,0
20230922,195400,509213650,20600,20600,20600,20600,0
20230922,195300,509213650,20600,20600,20600,20600,0
20230922,195200,509213650,20600,20600,20600,20600,0
20230922,195100,509213650,20600,20600,20600,20600,0
20230922,195000,509213650,20600,20600,20600,20600,0
20230922,194900,509213650,20600,20600,20600,20600,0
20230922,194800,509213650,20600,20600,20600,20600,0
20230922,194700,509213650,20600,20600,20600,20600,0
20230922,194600,509213650,20600,20600,20600,20600,0
20230922,194500,509213650,20600,20600,20600,20600,0
20230922,194400,509213650,20600,20600,20600,20600,527
20230922,194300,509213650,20600,20600,20600,20600,0
20230922,194200,509213650,20600,20600,20600,20600,0
20230922,194100,509213650,20600,20600,20600,20600,0
20230922,194000,509213650,20600,20600,20600,20600,0
20230922,193900,509213650,20600,20600,20600,20600,0
20230922,193800,509213650,20600,20600,20600,20600,0
20230922,193700,509213650,20600,20600,20600,20600,0
20230922,193600,509213650,20600,20600,20600,20600,0
20230922,193500,509213650,20600,20600,20600,20600,0
20230922,193400,509213650,20600,20600,20600,20600,0
20230922,193300,509213650,20600,20600,20600,20600,0
20230922,193200,509213650,20600,20600,20600,20600,0
20230922,193100,509213650,20600,20600,20600,20600,0
20230922,193000,509213650,20600,20600,20600,20600,0
20230922,192900,509213650,20600,20600,20600,20600,0
20230922,192800,509213650,20600,20600,20600,20600,0
20230922,192700,509213650,20600,20600,20600,20600,0
20230922,192600,509213650,20600,20600,20600,20600,0
20230922,192500,509213650,20600,20600,20600,20600,0
20230922,192400,509213650,20600,20600,20600,20600,0
20230922,192300,509213650,20600,20600,20600,20600,0
20230922,192200,509213650,20600,20600,20600,20600,0
20230922,192100,509213650,20600,20600,20600,20600,0
20230922,192000,509213650,20600,20600,20600,20600,0
20230922,191900,509213650,20600,20600,20600,20600,0
20230922,191800,509213650,20600,20600,20600,20600,0
20230922,191700,509213650,20600,20600,20600,20600,0
20230922,191600,509213650,20600,20600,20600,20600,0
20230922,191500,509213650,20600,20600,20600,20600,0
20230922,191400,509213650,20600,20600,20600,20600,527
20230922,191300,509213650,20600,20600,20600,20600,0
20230922,191200,509213650,20600,20600,20600,20600,0
20230922,191100,509213650,20600,20600,20600,20600,0
20230922,191000,509213650,20600,20600,20600,20600,0
20230922,190900,509213650,20600,20600,20600,20600,0
20230922,190800,509213650,20600,20600,20600,20600,0
20230922,190700,509213650,20600,20600,20600,20600,0
20230922,190600,509213650,20600,20600,20600,20600,0
20230922,190500,509213650,20600,20600,20600,20600,0
20230922,190400,509213650,20600,20600,20600,20600,0
20230922,190300,509213650,20600,20600,20600,20600,0
20230922,190200,509213650,20600,20600,20600,20600,0
20230922,190100,509213650,20600,20600,20600,20600,0
20230922,190000,509213650,20600,20600,20600,20600,0
20230922,185900,509213650,20600,20600,20600,20600,0
20230922,185800,509213650,20600,20600,20600,20600,0
20230922,185700,509213650,20600,20600,20600,20600,0
20230922,185600,509213650,20600,20600,20600,20600,0
20230922,185500,509213650,20600,20600,20600,20600,0
20230922,185400,509213650,20600,20600,20600,20600,0
20230922,185300,509213650,20600,20600,20600,20600,0
20230922,185200,509213650,20600,20600,20600,20600,0
20230922,185100,509213650,20600,20600,20600,20600,0
20230922,185000,509213650,20600,20600,20600,20600,0
20230922,184900,509213650,20600,20600,20600,20600,0
20230922,184800,509213650,20600,20600,20600,20600,0
20230922,184700,509213650,20600,20600,20600,20600,0
20230922,184600,509213650,20600,20600,20600,20600,0
20230922,184500,509213650,20600,20600,20600,20600,0
20230922,184400,509213650,20600,20600,20600,20600,527
20230922,184300,509213650,20600,20600,20600,20600,0
20230922,184200,509213650,20600,20600,20600,20600,0
20230922,184100,509213650,20600,20600,20600,20600,0
20230922,184000,509213650,20600,20600,20600,20600,0
20230922,183900,509213650,20600,20600,20600,20600,0
20230922,183800,509213650,20600,20600,20600,20600,0
20230922,183700,509213650,20600,20600,20600,20600,0
20230922,183600,509213650,20600,20600,20600,20600,0
20230922,183500,509213650,20600,20600,20600,20600,0
20230922,183400,509213650,20600,20600,20600,20600,0
20230922,183300,509213650,20600,20600,20600,20600,0
20230922,183200,509213650,20600,20600,20600,20600,0
20230922,183100,509213650,20600,20600,20600,20600,0
20230922,183000,509213650,20600,20600,20600,20600,0
20230922,182900,509213650,20600,20600,20600,20600,0
20230922,182800,509213650,20600,20600,20600,20600,0
20230922,182700,509213650,20600,20600,20600,20600,0
20230922,182600,509213650,20600,20600,20600,20600,0
20230922,182500,509213650,20600,20600,20600,20600,0
20230922,182400,509213650,20600,20600,20600,20600,0
20230922,182300,509213650,20600,20600,20600,20600,0
20230922,182200,509213650,20600,20600,20600,20600,0
20230922,182100,509213650,20600,20600,20600,20600,0
20230922,182000,509213650,20600,20600,20600,20600,0
20230922,181900,509213650,20600,20600,20600,20600,0
20230922,181800,509213650,20600,20600,20600,20600,0
20230922,181700,509213650,20600,20600,20600,20600,0
20230922,181600,509213650,20600,20600,20600,20600,0
20230922,181500,509213650,20600,20600,20600,20600,0
20230922,181400,509213650,20600,20600,20600,20600,527
20230922,181300,509213650,20600,20600,20600,20600,0
20230922,181200,509213650,20600,20600,20600,20600,0
20230922,181100,509213650,20600,20600,20600,20600,0
20230922,181000,509213650,20600,20600,20600,20600,0
20230922,180900,509213650,20600,20600,20600,20600,0
20230922,180800,509213650,20600,20600,20600,20600,0
20230922,180700,509213650,20600,20600,20600,20600,0
20230922,180600,509213650,20600,20600,20600,20600,0
20230922,180500,509213650,20600,20600,20600,20600,0
20230922,180400,509213650,20600,20600,20600,20600,0
20230922,180300,509213650,20600,20600,20600,20600,0
20230922,180200,509213650,20600,20600,20600,20600,0
20230922,180100,509213650,20600,20600,20600,20600,0
20230922,180000,509213650,20600,20600,20600,20600,0
20230922,175900,509213650,20600,20600,20600,20600,0
20230922,175800,509213650,20600,20600,20600,20600,0
20230922,175700,509213650,20600,20600,20600,20600,0
20230922,175600,509213650,20600,20600,20600,20600,0
20230922,175500,509213650,20600,20600,20600,20600,0
20230922,175400,509213650,20600,20600,20600,20600,0
20230922,175300,509213650,20600,20600,20600,20600,0
20230922,175200,509213650,20600,20600,20600,20600,0
20230922,175100,509213650,20600,20600,20600,20600,0
20230922,175000,509213650,20600,20600,20600,20600,0
20230922,174900,509213650,20600,20600,20600,20600,0
20230922,174800,509213650,20600,20600,20600,20600,0
20230922,174700,509213650,20600,20600,20600,20600,0
20230922,174600,509213650,20600,20600,20600,20600,0
20230922,174500,509213650,20600,20600,20600,20600,0
20230922,174400,509213650,20600,20600,20600,20600,527
20230922,174300,509213650,20600,20600,20600,20600,0
20230922,174200,509213650,20600,20600,20600,20600,0
20230922,174100,509213650,20600,20600,20600,20600,0
20230922,174000,509213650,20600,20600,20600,20600,0
20230922,173900,509213650,20600,20600,20600,20600,0
20230922,173800,509213650,20600,20600,20600,20600,0
20230922,173700,509213650,20600,20600,20600,20600,0
20230922,173600,509213650,20600,20600,20600,20600,0
20230922,173500,509213650,20600,20600,20600,20600,0
20230922,173400,509213650,20600,20600,20600,20600,0
20230922,173300,509213650,20600,20600,20600,20600,0
20230922,173200,509213650,20600,20600,20600,20600,0
20230922,173100,509213650,20600,20600,20600,20600,0
20230922,173000,509213650,20600,20600,20600,20600,0
20230922,172900,509213650,20600,20600,20600,20600,0
20230922,172800,509213650,20600,20600,20600,20600,0
20230922,172700,509213650,20600,20600,20600,20600,0
20230922,172600,509213650,20600,20600,20600,20600,0
20230922,172500,509213650,20600,20600,20600,20600,0
20230922,172400,509213650,20600,20600,20600,20600,0
20230922,172300,509213650,20600,20600,20600,20600,0
20230922,172200,509213650,20600,20600,20600,20600,0
20230922,172100,509213650,20600,20600,20600,20600,0
20230922,172000,509213650,20600,20600,20600,20600,0
20230922,171900,509213650,20600,20600,20600,20600,0
20230922,171800,509213650,20600,20600,20600,20600,0
20230922,171700,509213650,20600,20600,20600,20600,0
20230922,171600,509213650,20600,20600,20600,20600,0
20230922,171500,509213650,20600,20600,20600,20600,0
20230922,171400,509213650,20600,20600,20600,20600,527
20230922,171300,509213650,20600,20600,20600,20600,0
20230922,171200,509213650,20600,20600,20600,20600,0
20230922,171100,509213650,20600,20600,20600,20600,0
20230922,171000,509213650,20600,20600,20600,20600,0
20230922,170900,509213650,20600,20600,20600,20600,0
20230922,170800,509213650,20600,20600,20600,20600,0
20230922,170700,509213650,20600,20600,20600,20600,0
20230922,170600,509213650,20600,20600,20600,20600,0
20230922,170500,509213650,20600,20600,20600,20600,0
20230922,170400,509213650,20600,20600,20600,20600,0
20230922,170300,509213650,20600,20600,20600,20600,0
20230922,170200,509213650,20600,20600,20600,20600,0
20230922,170100,509213650,20600,20600,20600,20600,0
20230922,170000,509213650,20600,20600,20600,20600,0
20230922,165900,509213650,20600,20600,20600,20600,0
20230922,165800,509213650,20600,20600,20600,20600,0
20230922,165700,509213650,20600,20600,20600,20600,0
20230922,165600,509213650,20600,20600,20600,20600,0
20230922,165500,509213650,20600,20600,20600,20600,0
20230922,165400,509213650,20600,20600,20600,20600,0
20230922,165300,509213650,20600,20600,20600,20600,0
20230922,165200,509213650,20600,20600,20600,20600,0
20230922,165100,509213650,20600,20600,20600,20600,0
20230922,165000,509213650,20600,20600,20600,20600,0
20230922,164900,509213650,20600,20600,20600,20600,0
20230922,164800,509213650,20600,20600,20600,20600,0
20230922,164700,509213650,20600,20600,20600,20600,0
20230922,164600,509213650,20600,20600,20600,20600,0
20230922,164500,509213650,20600,20600,20600,20600,0
20230922,164400,509213650,20600,20600,20600,20600,527
20230922,164300,509213650,20600,20600,20600,20600,0
20230922,164200,509213650,20600,20600,20600,20600,0
20230922,164100,509213650,20600,20600,20600,20600,0
20230922,164000,509213650,20600,20600,20600,20600,0
20230922,163900,509213650,20600,20600,20600,20600,0
20230922,163800,509213650,20600,20600,20600,20600,0
20230922,163700,509213650,20600,20600,20600,20600,0
20230922,163600,509213650,20600,20600,20600,20600,0
20230922,163500,509213650,20600,20600,20600,20600,0
20230922,163400,509213650,20600,20600,20600,20600,0
20230922,163300,509213650,20600,20600,20600,20600,0
20230922,163200,509213650,20600,20600,20600,20600,0
20230922,163100,509213650,20600,20600,20600,20600,0
20230922,163000,509213650,20600,20600,20600,20600,0
20230922,162900,509213650,20600,20600,20600,20600,0
20230922,162800,509213650,20600,20600,20600,20600,0
20230922,162700,509213650,20600,20600,20600,20600,0
20230922,162600,509213650,20600,20600,20600,20600,0
20230922,162500,509213650,20600,20600,20600,20600,0
20230922,162400,509213650,20600,20600,20600,20600,0
20230922,162300,509213650,20600,20600,20600,20600,0
20230922,162200,509213650,20600,20600,20600,20600,0
20230922,162100,509213650,20600,20600,20600,20600,0
20230922,162000,509213650,20600,20600,20600,20600,0
20230922,161900,509213650,20600,20600,20600,20600,0
20230922,161800,509213650,20600,20600,20600,20600,0
20230922,161700,509213650,20600,20600,20600,20600,0
20230922,161600,509213650,20600,20600,20600,20600,0
20230922,161500,509213650,20600,20600,20600,20600,0
20230922,161400,509213650,20600,20600,20600,20600,527
20230922,161300,509213650,20600,20600,20600,20600,0
20230922,161200,509213650,20600,20600,20600,20600,0
20230922,161100,509213650,20600,20600,20600,20600,0
20230922,161000,509213650,20600,20600,20600,20600,0
20230922,160900,509213650,20600,20600,20600,20600,0
20230922,160800,509213650,20600,20600,20600,20600,0
20230922,160700,509213650,20600,20600,20600,20600,0
20230922,160600,509213650,20600,20600,20600,20600,0
20230922,160500,509213650,20600,20600,20600,20600,0
20230922,160400,509213650,20600,20600,20600,20600,0
20230922,160300,509213650,20600,20600,20600,20600,0
20230922,160200,509213650,20600,20600,20600,20600,0
20230922,160100,509213650,20600,20600,20600,20600,0
20230922,160000,509213650,20600,20600,20600,20600,0
20230922,155900,509213650,20600,20600,20600,20600,0
20230922,155800,509213650,20600,20600,20600,20600,0
20230922,155700,509213650,20600,20600,20600,20600,0
20230922,155600,509213650,20600,20600,20600,20600,0
20230922,155500,509213650,20600,20600,20600,20600,0
20230922,155400,509213650,20600,20600,20600,20600,0
20230922,155300,509213650,20600,20600,20600,20600,0
20230922,155200,509213650,20600,20600,20600,20600,0
20230922,155100,509213650,20600,20600,20600,20600,0
20230922,155000,509213650,20600,20600,20600,20600,0
20230922,154900,509213650,20600,20600,20600,20600,0
20230922,154800,509213650,20600,20600,20600,20600,0
20230922,154700,509213650,20600,20600,20600,20600,0
20230922,154600,509213650,20600,20600,20600,20600,0
20230922,154500,509213650,20600,20600,20600,20600,0
20230922,154400,509213650,20600,20600,20600,20600,527
20230922,154300,509213650,20600,20600,20600,20600,0
20230922,154200,509213650,20600,20600,20600,20600,0
20230922,154100,509213650,20600,20600,20600,20600,0
20230922,154000,509213650,20600,20600,20600,20600,0
20230922,153900,509213650,20600,20600,20600,20600,0
20230922,153800,509213650,20600,20600,20600,20600,0
20230922,153700,509213650,20600,20600,20600,20600,0
20230922,153600,509213650,20600,20600,20600,20600,0
20230922,153500,509213650,20600,20600,20600,20600,0
20230922,153400,509213650,20600,20600,20600,20600,0
20230922,153300,509213650,20600,20600,20600,20600,0
20230922,153200,509213650,20600,20600,20600,20600,0
20230922,153100,509213650,20600,20600,20600,20600,0
20230922,153000,509213650,20600,20600,20600,20600,527
20230922,152900,498357450,20750,20750,20750,20750,0
20230922,152800,498357450,20750,20750,20750,20750,0
20230922,152700,498357450,20750,20750,20750,20750,0
20230922,152600,498357450,20750,20750,20750,20750,0
20230922,152500,498357450,20750,20750,20750,20750,0
20230922,152400,498357450,20750,20750,20750,20750,0
20230922,152300,498357450,20750,20750,20750,20750,0
20230922,152200,498357450,20750,20750,20750,20750,0
20230922,152100,498357450,20750,20750,20750,20750,0
20230922,152000,498357450,20750,20750,20750,20750,0
20230922,151900,498357450,20750,20700,20750,20700,200
20230922,151800,494207800,20700,20700,20700,20700,48
20230922,151700,493214200,20700,20700,20700,20700,3
20230922,151600,493152100,20800,20800,20800,20800,0
20230922,151500,493152100,20800,20800,20800,20800,39
20230922,151400,492340900,20800,20700,20800,20700,17
20230922,151300,491988600,20700,20700,20700,20650,71
20230922,151200,490520350,20650,20650,20650,20650,127
20230922,151100,487897800,20650,20650,20650,20650,16
20230922,151000,487567400,20650,20700,20700,20650,42
20230922,150900,486698050,20650,20650,20650,20650,75
20230922,150800,485149300,20700,20650,20700,20650,12
20230922,150700,484901400,20700,20700,20700,20700,41
20230922,150600,484052700,20700,20700,20700,20700,0
20230922,150500,484052700,20700,20700,20700,20700,0
20230922,150400,484052700,20700,20700,20700,20700,41
20230922,150300,483204000,20750,20750,20750,20750,0
20230922,150200,483204000,20750,20750,20750,20750,1
20230922,150100,483183250,20700,20700,20700,20700,41
20230922,150000,482334550,20700,20700,20700,20700,5
20230922,145900,482231050,20700,20700,20700,20700,44
20230922,145800,481320250,20800,20750,20800,20750,39
20230922,145700,480510950,20750,20750,20750,20750,16
20230922,145600,480178950,20750,20750,20750,20750,0
20230922,145500,480178950,20750,20750,20750,20750,38
20230922,145400,479390450,20750,20750,20750,20750,3
20230922,145300,479328200,20700,20700,20700,20700,95
20230922,145200,477361700,20700,20700,20700,20700,39
20230922,145100,476554400,20700,20750,20750,20700,161
20230922,145000,473216750,20750,20750,20750,20750,0
20230922,144900,473216750,20750,20750,20750,20750,38
20230922,144800,472428250,20750,20750,20750,20750,3
20230922,144700,472366000,20750,20800,20800,20750,80
20230922,144600,470704100,20750,20750,20800,20750,13
20230922,144500,470434300,20800,20800,20800,20800,2
20230922,144400,470392700,20750,20800,20800,20750,257
20230922,144300,465047250,20750,20750,20750,20750,0
20230922,144200,465047250,20750,20750,20750,20750,3
20230922,144100,464985000,20750,20750,20750,20750,46
20230922,144000,464030500,20650,20650,20650,20650,1
20230922,143900,464009850,20650,20700,20700,20650,70
20230922,143800,462561400,20750,20750,20750,20750,43
20230922,143700,461669150,20650,20650,20650,20650,130
20230922,143600,458984650,20650,20700,20700,20650,870
20230922,143500,441011100,20750,20750,20750,20700,197
20230922,143400,436923400,20750,20750,20750,20750,7
20230922,143300,436778150,20750,20750,20750,20750,0
20230922,143200,436778150,20750,20750,20750,20750,40
20230922,143100,435948150,20750,20750,20750,20750,6
20230922,143000,435823650,20700,20700,20700,20700,36
20230922,142900,435078450,20700,20700,20700,20700,4
20230922,142800,434995650,20700,20700,20700,20700,6
20230922,142700,434871450,20700,20700,20700,20700,3
20230922,142600,434809350,20750,20750,20750,20750,40
20230922,142500,433979350,20700,20700,20700,20700,35
20230922,142400,433254850,20750,20750,20850,20700,270
20230922,142300,427652600,20700,20700,20700,20700,161
20230922,142200,424319900,20700,20700,20700,20700,3
20230922,142100,424257800,20700,20700,20750,20700,526
20230922,142000,413367700,20750,20800,20800,20750,70
20230922,141900,411915150,20800,20800,20800,20800,2
20230922,141800,411873550,20800,20800,20800,20800,45
20230922,141700,410937550,20800,20800,20800,20800,1
20230922,141600,410916750,20800,20800,20800,20800,3
20230922,141500,410854350,20800,20800,20800,20800,45
20230922,141400,409918350,20800,20800,20800,20800,0
20230922,141300,409918350,20800,20800,20800,20800,2
20230922,141200,409876750,20800,20800,20800,20800,38
20230922,141100,409086350,20800,20800,20800,20800,5
20230922,141000,408982350,20750,20800,20800,20750,8
20230922,140900,408816200,20800,20800,20800,20800,41
20230922,140800,407963400,20800,20800,20800,20800,4
20230922,140700,407880200,20800,20800,20800,20800,41
20230922,140600,407027400,20650,20750,20750,20650,100
20230922,140500,404955600,20800,20800,20800,20800,6
20230922,140400,404830800,20800,20800,20800,20800,1
20230922,140300,404810000,20800,20800,20800,20800,41
20230922,140200,403957200,20800,20750,20800,20750,245
20230922,140100,398861850,20800,20800,20800,20800,8
20230922,140000,398695450,20800,20850,20850,20800,41
20230922,135900,397840650,20850,20850,20850,20850,0
20230922,135800,397840650,20850,20850,20850,20850,6
20230922,135700,397715550,20850,20850,20850,20850,38
20230922,135600,396923250,20800,20800,20800,20800,27
20230922,135500,396361650,20850,20850,20850,20850,46
20230922,135400,395402550,20800,20800,20800,20800,0
20230922,135300,395402550,20800,20800,20800,20800,0
20230922,135200,395402550,20800,20800,20800,20800,114
20230922,135100,393031350,20800,20800,20800,20800,3
20230922,135000,392968950,20800,20800,20800,20800,0
20230922,134900,392968950,20800,20800,20800,20800,45
20230922,134800,392032950,20800,20800,20800,20800,2
20230922,134700,391991350,20750,20750,20750,20750,3
20230922,134600,391929100,20750,20750,20750,20750,3
20230922,134500,391866850,20750,20800,20800,20750,83
20230922,134400,390144350,20800,20800,20800,20800,3
20230922,134300,390081950,20800,20800,20800,20800,39
20230922,134200,389270750,20800,20800,20800,20800,6
20230922,134100,389145950,20800,20800,20800,20800,3
20230922,134000,389083550,20700,20750,20750,20700,25
20230922,133900,388565700,20750,20750,20750,20750,0
20230922,133800,388565700,20750,20750,20750,20750,14
20230922,133700,388275200,20800,20800,20800,20800,90
20230922,133600,386403200,20850,20850,20850,20850,7
20230922,133500,386257250,20850,20850,20850,20850,2
20230922,133400,386215550,20850,20850,20850,20850,38
20230922,133300,385423250,20850,20850,20850,20850,0
20230922,133200,385423250,20850,20850,20850,20850,16
20230922,133100,385089650,20850,20850,20850,20850,39
20230922,133000,384276500,20850,20850,20850,20850,4
20230922,132900,384193100,20850,20850,20850,20850,44
20230922,132800,383275700,20800,20800,20800,20800,69
20230922,132700,381840500,20850,20850,20850,20850,50
20230922,132600,380798000,20850,20850,20850,20850,7
20230922,132500,380652050,20800,20800,20800,20800,3
20230922,132400,380589650,20800,20800,20800,20800,0
20230922,132300,380589650,20800,20800,20800,20800,164
20230922,132200,377178450,20800,20800,20800,20800,2
20230922,132100,377136850,20800,20800,20800,20800,0
20230922,132000,377136850,20800,20800,20800,20800,39
20230922,131900,376325650,20800,20800,20800,20800,5
20230922,131800,376221650,20800,20800,20800,20800,5
20230922,131700,376117650,20700,20750,20750,20700,100
20230922,131600,374045750,20750,20750,20750,20750,167
20230922,131500,370580500,20700,20750,20750,20700,147
20230922,131400,367531100,20800,20800,20800,20800,38
20230922,131300,366740700,20800,20800,20800,20800,10
20230922,131200,366532700,20800,20800,20800,20800,0
20230922,131100,366532700,20800,20850,20850,20800,217
20230922,131000,362014150,20850,20900,20900,20850,8
20230922,130900,361847000,20900,20900,20900,20900,0
20230922,130800,361847000,20900,20900,20900,20900,39
20230922,130700,361031900,20900,20900,20900,20900,0
20230922,130600,361031900,20900,20900,20900,20900,5
20230922,130500,360927400,20900,20900,20900,20900,38
20230922,130400,360133200,20900,20900,20900,20900,0
20230922,130300,360133200,20900,20900,20900,20900,44
20230922,130200,359213600,20850,20850,20850,20850,0
20230922,130100,359213600,20850,20850,20850,20850,19
20230922,130000,358817450,20900,20900,20950,20900,45
20230922,125900,357876600,20850,20850,20850,20850,0
20230922,125800,357876600,20850,20850,20850,20850,0
20230922,125700,357876600,20850,20900,20900,20850,76
20230922,125600,356289700,20900,20900,20900,20900,50
20230922,125500,355244700,20850,20850,20850,20850,2
20230922,125400,355203000,20850,20850,20850,20850,21
20230922,125300,354765150,20850,20800,20850,20800,43
20230922,125200,353870500,20850,20850,20850,20850,15
20230922,125100,353557750,20900,20900,20900,20900,38
20230922,125000,352763550,20850,20900,20900,20850,12
20230922,124900,352513050,20900,20900,20900,20900,0
20230922,124800,352513050,20900,20900,20900,20900,39
20230922,124700,351697950,20900,20900,20900,20900,7
20230922,124600,351551650,20850,20850,20850,20850,2
20230922,124500,351509950,20900,20900,20900,20900,39
20230922,124400,350694850,20900,20900,20900,20900,31
20230922,124300,350046950,20900,20900,20900,20900,0
20230922,124200,350046950,20900,20900,20900,20900,38
20230922,124100,349252750,20900,20900,20900,20900,0
20230922,124000,349252750,20900,20850,20900,20850,38
20230922,123900,348460200,20900,20900,20900,20900,38
20230922,123800,347666000,20900,20900,20900,20900,0
20230922,123700,347666000,20900,20900,20900,20900,45
20230922,123600,346725500,20900,20900,20900,20900,0
20230922,123500,346725500,20900,20850,20900,20850,6
20230922,123400,346600150,20900,20900,20900,20900,45
20230922,123300,345659650,20850,20850,20850,20850,0
20230922,123200,345659650,20850,20850,20850,20850,95
20230922,123100,343678900,20850,20850,20850,20850,45
20230922,123000,342740650,20850,20850,20850,20850,0
20230922,122900,342740650,20850,20850,20850,20850,240
20230922,122800,337736650,20850,20850,20850,20850,38
20230922,122700,336944350,20850,20850,20850,20850,5
20230922,122600,336840100,20800,20800,20800,20800,0
20230922,122500,336840100,20800,20850,20850,20800,39
20230922,122400,336027000,20850,20850,20850,20850,6
20230922,122300,335901900,20850,20850,20850,20850,0
20230922,122200,335901900,20850,20800,20850,20800,53
20230922,122100,334797300,20850,20850,20850,20850,7
20230922,122000,334651350,20850,20850,20850,20850,0
20230922,121900,334651350,20850,20850,20850,20850,38
20230922,121800,333859050,20850,20850,20850,20850,7
20230922,121700,333713100,20850,20850,20850,20850,0
20230922,121600,333713100,20850,20850,20850,20850,38
20230922,121500,332920800,20850,20850,20850,20850,0
20230922,121400,332920800,20850,20850,20850,20850,9
20230922,121300,332733150,20850,20800,20850,20800,60
20230922,121200,331483250,20800,20800,20800,20800,324
20230922,121100,324744050,20800,20800,20800,20800,46
20230922,121000,323787250,20800,20800,20800,20800,0
20230922,120900,323787250,20800,20800,20800,20800,221
20230922,120800,319190450,20800,20800,20800,20800,44
20230922,120700,318275250,20800,20800,20800,20800,0
20230922,120600,318275250,20800,20800,20800,20800,0
20230922,120500,318275250,20800,20800,20800,20800,110
20230922,120400,315987250,20800,20800,20800,20800,0
20230922,120300,315987250,20800,20800,20800,20800,0
20230922,120200,315987250,20800,20800,20800,20800,38
20230922,120100,315196850,20800,20800,20800,20800,6
20230922,120000,315072050,20750,20750,20750,20750,4
20230922,115900,314989050,20800,20750,20800,20750,42
20230922,115800,314115600,20800,20750,20800,20750,9
20230922,115700,313928550,20750,20750,20750,20750,3
20230922,115600,313866300,20750,20750,20750,20750,4
20230922,115500,313783300,20750,20700,20750,20700,517
20230922,115400,303065700,20700,20700,20700,20700,4
20230922,115300,302982900,20700,20700,20750,20700,61
20230922,115200,301718300,20700,20750,20750,20700,10
20230922,115100,301510950,20700,20700,20700,20700,7
20230922,115000,301366050,20700,20700,20700,20700,3
20230922,114900,301303950,20700,20700,20700,20700,4
20230922,114800,301221150,20750,20700,20750,20700,16
20230922,114700,300889300,20700,20700,20700,20650,403
20230922,114600,292549900,20700,20700,20700,20700,3
20230922,114500,292487800,20750,20750,20750,20700,49
20230922,114400,291471200,20700,20750,20750,20700,13
20230922,114300,291201650,20700,20750,20750,20700,9
20230922,114200,291015050,20750,20800,20800,20750,42
20230922,114100,290141650,20750,20800,20800,20750,4
20230922,114000,290058600,20750,20750,20750,20750,4
20230922,113900,289975600,20750,20800,20800,20750,48
20230922,113800,288977350,20750,20750,20750,20750,3
20230922,113700,288915100,20750,20750,20750,20750,6
20230922,113600,288790600,20750,20800,20800,20750,42
20230922,113500,287917150,20750,20750,20800,20750,12
20230922,113400,287667900,20750,20750,20750,20750,3
20230922,113300,287605650,20750,20750,20750,20750,8
20230922,113200,287439650,20750,20700,20750,20700,6
20230922,113100,287315300,20750,20750,20750,20750,0
20230922,113000,287315300,20750,20750,20750,20750,38
20230922,112900,286526800,20700,20750,20750,20700,64
20230922,112800,285198950,20700,20700,20700,20700,4
20230922,112700,285116150,20700,20700,20750,20700,49
20230922,112600,284099950,20700,20750,20750,20700,33
20230922,112500,283416550,20750,20750,20750,20750,3
20230922,112400,283354300,20750,20750,20750,20750,15
20230922,112300,283043050,20850,20800,20850,20800,5
20230922,112200,282939000,20800,20750,20800,20750,9
20230922,112100,282751950,20750,20750,20750,20750,5
20230922,112000,282648200,20750,20750,20750,20750,44
20230922,111900,281735200,20750,20700,20750,20700,11
20230922,111800,281507150,20750,20750,20750,20750,0
20230922,111700,281507150,20750,20700,20800,20700,131
20230922,111600,278787200,20700,20700,20700,20700,6
20230922,111500,278663000,20650,20650,20650,20650,3
20230922,111400,278601050,20700,20700,20700,20700,2
20230922,111300,278559650,20700,20700,20750,20700,7
20230922,111200,278414700,20700,20700,20700,20700,0
20230922,111100,278414700,20700,20700,20700,20700,7
20230922,111000,278269800,20700,20700,20700,20700,3
20230922,110900,278207700,20750,20750,20800,20750,106
20230922,110800,276004600,20700,20700,20700,20700,3
20230922,110700,275942500,20650,20700,20700,20650,101
20230922,110600,273854850,20750,20750,20750,20700,17
20230922,110500,273502250,20700,20700,20700,20700,3
20230922,110400,273440150,20700,20700,20700,20700,4
20230922,110300,273357350,20700,20700,20750,20700,12
20230922,110200,273108650,20700,20700,20700,20700,12
20230922,110100,272860250,20700,20700,20700,20700,3
20230922,110000,272798150,20700,20750,20750,20700,28
20230922,105900,272217350,20700,20700,20700,20700,3
20230922,105800,272155250,20700,20700,20700,20700,3
20230922,105700,272093150,20700,20750,20750,20700,5
20230922,105600,271989600,20700,20750,20750,20700,9
20230922,105500,271803000,20700,20700,20750,20700,8
20230922,105400,271637350,20700,20700,20700,20700,3
20230922,105300,271575250,20750,20700,20750,20700,11
20230922,105200,271347200,20700,20700,20700,20700,3
20230922,105100,271285100,20750,20750,20750,20750,7
20230922,105000,271139850,20800,20750,20800,20750,7
20230922,104900,270994550,20800,20750,20800,20750,25
20230922,104800,270475700,20700,20750,20750,20700,5
20230922,104700,270372150,20800,20750,20800,20750,5
20230922,104600,270268300,20800,20700,20800,20700,606
20230922,104500,257717100,20700,20650,20700,20650,9
20230922,104400,257531200,20650,20700,20700,20650,8
20230922,104300,257365750,20700,20600,20700,20600,15
20230922,104200,257056400,20600,20600,20600,20550,112
20230922,104100,254750150,20500,20450,20500,20450,75
20230922,104000,253212850,20500,20500,20500,20500,6
20230922,103900,253089850,20450,20450,20450,20450,2075
20230922,103800,210656100,20450,20450,20450,20450,4
20230922,103700,210574300,20500,20500,20500,20500,7
20230922,103600,210430800,20450,20500,20500,20450,8
20230922,103500,210267050,20450,20500,20500,20450,12
20230922,103400,210021250,20500,20500,20500,20500,0
20230922,103300,210021250,20500,20500,20550,20500,38
20230922,103200,209241900,20500,20500,20500,20500,3
20230922,103100,209180400,20500,20500,20500,20500,4
20230922,103000,209098400,20600,20400,20600,20350,575
20230922,102900,197353400,20400,20450,20450,20400,62
20230922,102800,196088250,20450,20450,20450,20450,3
20230922,102700,196026900,20400,20450,20450,20400,50
20230922,102600,195004650,20500,20600,20600,20500,73
20230922,102500,193508050,20450,20400,20450,20400,475
20230922,102400,183811600,20400,20450,20450,20400,111
20230922,102300,181546850,20400,20400,20400,20400,109
20230922,102200,179323250,20400,20400,20400,20400,0
20230922,102100,179323250,20400,20450,20450,20400,241
20230922,102000,174400350,20400,20450,20450,20400,1104
20230922,101900,151871950,20500,20450,20500,20450,13
20230922,101800,151605600,20500,20500,20500,20500,4
20230922,101700,151523600,20550,20500,20550,20500,113
20230922,101600,149203950,20500,20500,20500,20450,128
20230922,101500,146580100,20500,20500,20550,20500,207
20230922,101400,142336350,20500,20550,20550,20500,10
20230922,101300,142131050,20500,20500,20500,20500,4
20230922,101200,142049050,20500,20550,20550,20500,186
20230922,101100,138234550,20550,20550,20550,20550,3
20230922,101000,138172900,20500,20500,20500,20500,7
20230922,100900,138029400,20500,20500,20500,20500,3
20230922,100800,137967900,20500,20500,20500,20500,4
20230922,100700,137885900,20450,20450,20450,20450,0
20230922,100600,137885900,20450,20450,20450,20450,7
20230922,100500,137742750,20500,20450,20500,20450,66
20230922,100400,136389900,20500,20500,20500,20500,137
20230922,100300,133581400,20550,20500,20550,20500,14
20230922,100200,133293900,20550,20550,20550,20500,270
20230922,100100,127747200,20550,20600,20600,20550,11
20230922,100000,127520800,20550,20550,20550,20550,3
20230922,095900,127459150,20550,20550,20550,20550,6
20230922,095800,127335850,20600,20600,20600,20600,6
20230922,095700,127212250,20600,20650,20650,20600,26
20230922,095600,126676600,20650,20600,20650,20600,8
20230922,095500,126511600,20600,20600,20600,20600,59
20230922,095400,125296200,20600,20550,20600,20550,10
20230922,095300,125090400,20550,20550,20550,20550,3
20230922,095200,125028750,20550,20550,20550,20550,3
20230922,095100,124967100,20600,20600,20600,20600,22
20230922,095000,124513900,20550,20550,20550,20550,143
20230922,094900,121575250,20550,20550,20550,20550,7
20230922,094800,121431400,20600,20550,20600,20550,10
20230922,094700,121225550,20600,20600,20600,20600,0
20230922,094600,121225550,20600,20600,20600,20600,16
20230922,094500,120895950,20600,20650,20650,20600,35
20230922,094400,120174000,20600,20550,20600,20550,12
20230922,094300,119927100,20550,20550,20550,20550,219
20230922,094200,115426650,20550,20600,20600,20550,5
20230922,094100,115323800,20650,20600,20650,20600,18
20230922,094000,114952650,20650,20600,20650,20600,21
20230922,093900,114520000,20600,20600,20600,20600,76
20230922,093800,112954400,20600,20550,20600,20550,9
20230922,093700,112769200,20550,20550,20550,20550,5
20230922,093600,112666450,20600,20650,20700,20600,80
20230922,093500,111018150,20500,20500,20500,20500,7
20230922,093400,110874650,20500,20400,20500,20400,71
20230922,093300,109422800,20450,20450,20450,20450,25
20230922,093200,108911550,20400,20450,20450,20400,8
20230922,093100,108748250,20450,20450,20450,20400,5
20230922,093000,108646150,20400,20400,20400,20400,0
20230922,092900,108646150,20400,20500,20500,20400,396
20230922,092800,100551350,20500,20500,20500,20500,12
20230922,092700,100305350,20500,20500,20500,20500,4
20230922,092600,100223350,20500,20550,20550,20500,531
20230922,092500,89312200,20550,20500,20550,20500,223
20230922,092400,84734700,20550,20650,20650,20550,1186
20230922,092300,60257550,20650,20650,20650,20650,7
20230922,092200,60113000,20700,20700,20700,20650,52
20230922,092100,59039100,20650,20600,20650,20550,360
20230922,092000,51622250,20600,20600,20600,20550,6
20230922,091900,51498800,20600,20600,20600,20600,5
20230922,091800,51395800,20550,20550,20600,20550,13
20230922,091700,51128350,20600,20600,20600,20600,1
20230922,091600,51107750,20600,20650,20650,20600,40
20230922,091500,50283700,20550,20550,20600,20550,340
20230922,091400,43296200,20550,20550,20550,20550,4
20230922,091300,43214000,20550,20450,20550,20450,100
20230922,091200,41163850,20450,20450,20450,20450,17
20230922,091100,40816200,20450,20450,20450,20450,94
20230922,091000,38893900,20450,20500,20500,20450,91
20230922,090900,37032850,20500,20450,20500,20450,5
20230922,090800,36930550,20450,20450,20450,20450,3
20230922,090700,36869200,20450,20450,20500,20450,154
20230922,090600,33719850,20500,20450,20500,20450,5
20230922,090500,33617550,20450,20450,20450,20450,108
20230922,090400,31408950,20450,20550,20550,20450,779
20230922,090300,15453150,20500,20550,20600,20500,348
20230922,090200,8308400,20600,20600,20600,20600,3
20230922,090100,8246600,20650,20650,20650,20650,4
20230922,090000,8164000,20700,20500,20700,20500,398