stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,204700,269972800,25000,25000,25000,25000,180
20230914,204600,269972800,25000,25000,25000,25000,0
20230914,204500,269972800,25000,25000,25000,25000,0
20230914,204400,269972800,25000,25000,25000,25000,0
20230914,204300,269972800,25000,25000,25000,25000,0
20230914,204200,269972800,25000,25000,25000,25000,0
20230914,204100,269972800,25000,25000,25000,25000,0
20230914,204000,269972800,25000,25000,25000,25000,0
20230914,203900,269972800,25000,25000,25000,25000,0
20230914,203800,269972800,25000,25000,25000,25000,0
20230914,203700,269972800,25000,25000,25000,25000,0
20230914,203600,269972800,25000,25000,25000,25000,0
20230914,203500,269972800,25000,25000,25000,25000,0
20230914,203400,269972800,25000,25000,25000,25000,0
20230914,203300,269972800,25000,25000,25000,25000,0
20230914,203200,269972800,25000,25000,25000,25000,0
20230914,203100,269972800,25000,25000,25000,25000,0
20230914,203000,269972800,25000,25000,25000,25000,0
20230914,202900,269972800,25000,25000,25000,25000,0
20230914,202800,269972800,25000,25000,25000,25000,0
20230914,202700,269972800,25000,25000,25000,25000,0
20230914,202600,269972800,25000,25000,25000,25000,0
20230914,202500,269972800,25000,25000,25000,25000,0
20230914,202400,269972800,25000,25000,25000,25000,0
20230914,202300,269972800,25000,25000,25000,25000,0
20230914,202200,269972800,25000,25000,25000,25000,0
20230914,202100,269972800,25000,25000,25000,25000,0
20230914,202000,269972800,25000,25000,25000,25000,0
20230914,201900,269972800,25000,25000,25000,25000,0
20230914,201800,269972800,25000,25000,25000,25000,0
20230914,201700,269972800,25000,25000,25000,25000,180
20230914,201600,269972800,25000,25000,25000,25000,0
20230914,201500,269972800,25000,25000,25000,25000,0
20230914,201400,269972800,25000,25000,25000,25000,0
20230914,201300,269972800,25000,25000,25000,25000,0
20230914,201200,269972800,25000,25000,25000,25000,0
20230914,201100,269972800,25000,25000,25000,25000,0
20230914,201000,269972800,25000,25000,25000,25000,0
20230914,200900,269972800,25000,25000,25000,25000,0
20230914,200800,269972800,25000,25000,25000,25000,0
20230914,200700,269972800,25000,25000,25000,25000,0
20230914,200600,269972800,25000,25000,25000,25000,0
20230914,200500,269972800,25000,25000,25000,25000,0
20230914,200400,269972800,25000,25000,25000,25000,0
20230914,200300,269972800,25000,25000,25000,25000,0
20230914,200200,269972800,25000,25000,25000,25000,0
20230914,200100,269972800,25000,25000,25000,25000,0
20230914,200000,269972800,25000,25000,25000,25000,0
20230914,195900,269972800,25000,25000,25000,25000,0
20230914,195800,269972800,25000,25000,25000,25000,0
20230914,195700,269972800,25000,25000,25000,25000,0
20230914,195600,269972800,25000,25000,25000,25000,0
20230914,195500,269972800,25000,25000,25000,25000,0
20230914,195400,269972800,25000,25000,25000,25000,0
20230914,195300,269972800,25000,25000,25000,25000,0
20230914,195200,269972800,25000,25000,25000,25000,0
20230914,195100,269972800,25000,25000,25000,25000,0
20230914,195000,269972800,25000,25000,25000,25000,0
20230914,194900,269972800,25000,25000,25000,25000,0
20230914,194800,269972800,25000,25000,25000,25000,0
20230914,194700,269972800,25000,25000,25000,25000,180
20230914,194600,269972800,25000,25000,25000,25000,0
20230914,194500,269972800,25000,25000,25000,25000,0
20230914,194400,269972800,25000,25000,25000,25000,0
20230914,194300,269972800,25000,25000,25000,25000,0
20230914,194200,269972800,25000,25000,25000,25000,0
20230914,194100,269972800,25000,25000,25000,25000,0
20230914,194000,269972800,25000,25000,25000,25000,0
20230914,193900,269972800,25000,25000,25000,25000,0
20230914,193800,269972800,25000,25000,25000,25000,0
20230914,193700,269972800,25000,25000,25000,25000,0
20230914,193600,269972800,25000,25000,25000,25000,0
20230914,193500,269972800,25000,25000,25000,25000,0
20230914,193400,269972800,25000,25000,25000,25000,0
20230914,193300,269972800,25000,25000,25000,25000,0
20230914,193200,269972800,25000,25000,25000,25000,0
20230914,193100,269972800,25000,25000,25000,25000,0
20230914,193000,269972800,25000,25000,25000,25000,0
20230914,192900,269972800,25000,25000,25000,25000,0
20230914,192800,269972800,25000,25000,25000,25000,0
20230914,192700,269972800,25000,25000,25000,25000,0
20230914,192600,269972800,25000,25000,25000,25000,0
20230914,192500,269972800,25000,25000,25000,25000,0
20230914,192400,269972800,25000,25000,25000,25000,0
20230914,192300,269972800,25000,25000,25000,25000,0
20230914,192200,269972800,25000,25000,25000,25000,0
20230914,192100,269972800,25000,25000,25000,25000,0
20230914,192000,269972800,25000,25000,25000,25000,0
20230914,191900,269972800,25000,25000,25000,25000,0
20230914,191800,269972800,25000,25000,25000,25000,0
20230914,191700,269972800,25000,25000,25000,25000,180
20230914,191600,269972800,25000,25000,25000,25000,0
20230914,191500,269972800,25000,25000,25000,25000,0
20230914,191400,269972800,25000,25000,25000,25000,0
20230914,191300,269972800,25000,25000,25000,25000,0
20230914,191200,269972800,25000,25000,25000,25000,0
20230914,191100,269972800,25000,25000,25000,25000,0
20230914,191000,269972800,25000,25000,25000,25000,0
20230914,190900,269972800,25000,25000,25000,25000,0
20230914,190800,269972800,25000,25000,25000,25000,0
20230914,190700,269972800,25000,25000,25000,25000,0
20230914,190600,269972800,25000,25000,25000,25000,0
20230914,190500,269972800,25000,25000,25000,25000,0
20230914,190400,269972800,25000,25000,25000,25000,0
20230914,190300,269972800,25000,25000,25000,25000,0
20230914,190200,269972800,25000,25000,25000,25000,0
20230914,190100,269972800,25000,25000,25000,25000,0
20230914,190000,269972800,25000,25000,25000,25000,0
20230914,185900,269972800,25000,25000,25000,25000,0
20230914,185800,269972800,25000,25000,25000,25000,0
20230914,185700,269972800,25000,25000,25000,25000,0
20230914,185600,269972800,25000,25000,25000,25000,0
20230914,185500,269972800,25000,25000,25000,25000,0
20230914,185400,269972800,25000,25000,25000,25000,0
20230914,185300,269972800,25000,25000,25000,25000,0
20230914,185200,269972800,25000,25000,25000,25000,0
20230914,185100,269972800,25000,25000,25000,25000,0
20230914,185000,269972800,25000,25000,25000,25000,0
20230914,184900,269972800,25000,25000,25000,25000,0
20230914,184800,269972800,25000,25000,25000,25000,0
20230914,184700,269972800,25000,25000,25000,25000,180
20230914,184600,269972800,25000,25000,25000,25000,0
20230914,184500,269972800,25000,25000,25000,25000,0
20230914,184400,269972800,25000,25000,25000,25000,0
20230914,184300,269972800,25000,25000,25000,25000,0
20230914,184200,269972800,25000,25000,25000,25000,0
20230914,184100,269972800,25000,25000,25000,25000,0
20230914,184000,269972800,25000,25000,25000,25000,0
20230914,183900,269972800,25000,25000,25000,25000,0
20230914,183800,269972800,25000,25000,25000,25000,0
20230914,183700,269972800,25000,25000,25000,25000,0
20230914,183600,269972800,25000,25000,25000,25000,0
20230914,183500,269972800,25000,25000,25000,25000,0
20230914,183400,269972800,25000,25000,25000,25000,0
20230914,183300,269972800,25000,25000,25000,25000,0
20230914,183200,269972800,25000,25000,25000,25000,0
20230914,183100,269972800,25000,25000,25000,25000,0
20230914,183000,269972800,25000,25000,25000,25000,0
20230914,182900,269972800,25000,25000,25000,25000,0
20230914,182800,269972800,25000,25000,25000,25000,0
20230914,182700,269972800,25000,25000,25000,25000,0
20230914,182600,269972800,25000,25000,25000,25000,0
20230914,182500,269972800,25000,25000,25000,25000,0
20230914,182400,269972800,25000,25000,25000,25000,0
20230914,182300,269972800,25000,25000,25000,25000,0
20230914,182200,269972800,25000,25000,25000,25000,0
20230914,182100,269972800,25000,25000,25000,25000,0
20230914,182000,269972800,25000,25000,25000,25000,0
20230914,181900,269972800,25000,25000,25000,25000,0
20230914,181800,269972800,25000,25000,25000,25000,0
20230914,181700,269972800,25000,25000,25000,25000,180
20230914,181600,269972800,25000,25000,25000,25000,0
20230914,181500,269972800,25000,25000,25000,25000,0
20230914,181400,269972800,25000,25000,25000,25000,0
20230914,181300,269972800,25000,25000,25000,25000,0
20230914,181200,269972800,25000,25000,25000,25000,0
20230914,181100,269972800,25000,25000,25000,25000,0
20230914,181000,269972800,25000,25000,25000,25000,0
20230914,180900,269972800,25000,25000,25000,25000,0
20230914,180800,269972800,25000,25000,25000,25000,0
20230914,180700,269972800,25000,25000,25000,25000,0
20230914,180600,269972800,25000,25000,25000,25000,0
20230914,180500,269972800,25000,25000,25000,25000,0
20230914,180400,269972800,25000,25000,25000,25000,0
20230914,180300,269972800,25000,25000,25000,25000,0
20230914,180200,269972800,25000,25000,25000,25000,0
20230914,180100,269972800,25000,25000,25000,25000,0
20230914,180000,269972800,25000,25000,25000,25000,0
20230914,175900,269972800,25000,25000,25000,25000,0
20230914,175800,269972800,25000,25000,25000,25000,0
20230914,175700,269972800,25000,25000,25000,25000,0
20230914,175600,269972800,25000,25000,25000,25000,0
20230914,175500,269972800,25000,25000,25000,25000,0
20230914,175400,269972800,25000,25000,25000,25000,0
20230914,175300,269972800,25000,25000,25000,25000,0
20230914,175200,269972800,25000,25000,25000,25000,0
20230914,175100,269972800,25000,25000,25000,25000,0
20230914,175000,269972800,25000,25000,25000,25000,0
20230914,174900,269972800,25000,25000,25000,25000,0
20230914,174800,269972800,25000,25000,25000,25000,0
20230914,174700,269972800,25000,25000,25000,25000,180
20230914,174600,269972800,25000,25000,25000,25000,0
20230914,174500,269972800,25000,25000,25000,25000,0
20230914,174400,269972800,25000,25000,25000,25000,0
20230914,174300,269972800,25000,25000,25000,25000,0
20230914,174200,269972800,25000,25000,25000,25000,0
20230914,174100,269972800,25000,25000,25000,25000,0
20230914,174000,269972800,25000,25000,25000,25000,0
20230914,173900,269972800,25000,25000,25000,25000,0
20230914,173800,269972800,25000,25000,25000,25000,0
20230914,173700,269972800,25000,25000,25000,25000,0
20230914,173600,269972800,25000,25000,25000,25000,0
20230914,173500,269972800,25000,25000,25000,25000,0
20230914,173400,269972800,25000,25000,25000,25000,0
20230914,173300,269972800,25000,25000,25000,25000,0
20230914,173200,269972800,25000,25000,25000,25000,0
20230914,173100,269972800,25000,25000,25000,25000,0
20230914,173000,269972800,25000,25000,25000,25000,0
20230914,172900,269972800,25000,25000,25000,25000,0
20230914,172800,269972800,25000,25000,25000,25000,0
20230914,172700,269972800,25000,25000,25000,25000,0
20230914,172600,269972800,25000,25000,25000,25000,0
20230914,172500,269972800,25000,25000,25000,25000,0
20230914,172400,269972800,25000,25000,25000,25000,0
20230914,172300,269972800,25000,25000,25000,25000,0
20230914,172200,269972800,25000,25000,25000,25000,0
20230914,172100,269972800,25000,25000,25000,25000,0
20230914,172000,269972800,25000,25000,25000,25000,0
20230914,171900,269972800,25000,25000,25000,25000,0
20230914,171800,269972800,25000,25000,25000,25000,0
20230914,171700,269972800,25000,25000,25000,25000,180
20230914,171600,269972800,25000,25000,25000,25000,0
20230914,171500,269972800,25000,25000,25000,25000,0
20230914,171400,269972800,25000,25000,25000,25000,0
20230914,171300,269972800,25000,25000,25000,25000,0
20230914,171200,269972800,25000,25000,25000,25000,0
20230914,171100,269972800,25000,25000,25000,25000,0
20230914,171000,269972800,25000,25000,25000,25000,0
20230914,170900,269972800,25000,25000,25000,25000,0
20230914,170800,269972800,25000,25000,25000,25000,0
20230914,170700,269972800,25000,25000,25000,25000,0
20230914,170600,269972800,25000,25000,25000,25000,0
20230914,170500,269972800,25000,25000,25000,25000,0
20230914,170400,269972800,25000,25000,25000,25000,0
20230914,170300,269972800,25000,25000,25000,25000,0
20230914,170200,269972800,25000,25000,25000,25000,0
20230914,170100,269972800,25000,25000,25000,25000,0
20230914,170000,269972800,25000,25000,25000,25000,0
20230914,165900,269972800,25000,25000,25000,25000,0
20230914,165800,269972800,25000,25000,25000,25000,0
20230914,165700,269972800,25000,25000,25000,25000,0
20230914,165600,269972800,25000,25000,25000,25000,0
20230914,165500,269972800,25000,25000,25000,25000,0
20230914,165400,269972800,25000,25000,25000,25000,0
20230914,165300,269972800,25000,25000,25000,25000,0
20230914,165200,269972800,25000,25000,25000,25000,0
20230914,165100,269972800,25000,25000,25000,25000,0
20230914,165000,269972800,25000,25000,25000,25000,0
20230914,164900,269972800,25000,25000,25000,25000,0
20230914,164800,269972800,25000,25000,25000,25000,0
20230914,164700,269972800,25000,25000,25000,25000,180
20230914,164600,269972800,25000,25000,25000,25000,0
20230914,164500,269972800,25000,25000,25000,25000,0
20230914,164400,269972800,25000,25000,25000,25000,0
20230914,164300,269972800,25000,25000,25000,25000,0
20230914,164200,269972800,25000,25000,25000,25000,0
20230914,164100,269972800,25000,25000,25000,25000,0
20230914,164000,269972800,25000,25000,25000,25000,0
20230914,163900,269972800,25000,25000,25000,25000,0
20230914,163800,269972800,25000,25000,25000,25000,0
20230914,163700,269972800,25000,25000,25000,25000,0
20230914,163600,269972800,25000,25000,25000,25000,0
20230914,163500,269972800,25000,25000,25000,25000,0
20230914,163400,269972800,25000,25000,25000,25000,0
20230914,163300,269972800,25000,25000,25000,25000,0
20230914,163200,269972800,25000,25000,25000,25000,0
20230914,163100,269972800,25000,25000,25000,25000,0
20230914,163000,269972800,25000,25000,25000,25000,0
20230914,162900,269972800,25000,25000,25000,25000,0
20230914,162800,269972800,25000,25000,25000,25000,0
20230914,162700,269972800,25000,25000,25000,25000,0
20230914,162600,269972800,25000,25000,25000,25000,0
20230914,162500,269972800,25000,25000,25000,25000,0
20230914,162400,269972800,25000,25000,25000,25000,0
20230914,162300,269972800,25000,25000,25000,25000,0
20230914,162200,269972800,25000,25000,25000,25000,0
20230914,162100,269972800,25000,25000,25000,25000,0
20230914,162000,269972800,25000,25000,25000,25000,0
20230914,161900,269972800,25000,25000,25000,25000,0
20230914,161800,269972800,25000,25000,25000,25000,0
20230914,161700,269972800,25000,25000,25000,25000,180
20230914,161600,269972800,25000,25000,25000,25000,0
20230914,161500,269972800,25000,25000,25000,25000,0
20230914,161400,269972800,25000,25000,25000,25000,0
20230914,161300,269972800,25000,25000,25000,25000,0
20230914,161200,269972800,25000,25000,25000,25000,0
20230914,161100,269972800,25000,25000,25000,25000,0
20230914,161000,269972800,25000,25000,25000,25000,0
20230914,160900,269972800,25000,25000,25000,25000,0
20230914,160800,269972800,25000,25000,25000,25000,0
20230914,160700,269972800,25000,25000,25000,25000,0
20230914,160600,269972800,25000,25000,25000,25000,0
20230914,160500,269972800,25000,25000,25000,25000,0
20230914,160400,269972800,25000,25000,25000,25000,0
20230914,160300,269972800,25000,25000,25000,25000,0
20230914,160200,269972800,25000,25000,25000,25000,0
20230914,160100,269972800,25000,25000,25000,25000,0
20230914,160000,269972800,25000,25000,25000,25000,0
20230914,155900,269972800,25000,25000,25000,25000,0
20230914,155800,269972800,25000,25000,25000,25000,0
20230914,155700,269972800,25000,25000,25000,25000,0
20230914,155600,269972800,25000,25000,25000,25000,0
20230914,155500,269972800,25000,25000,25000,25000,0
20230914,155400,269972800,25000,25000,25000,25000,0
20230914,155300,269972800,25000,25000,25000,25000,0
20230914,155200,269972800,25000,25000,25000,25000,0
20230914,155100,269972800,25000,25000,25000,25000,0
20230914,155000,269972800,25000,25000,25000,25000,0
20230914,154900,269972800,25000,25000,25000,25000,0
20230914,154800,269972800,25000,25000,25000,25000,0
20230914,154700,269972800,25000,25000,25000,25000,180
20230914,154600,269972800,25000,25000,25000,25000,0
20230914,154500,269972800,25000,25000,25000,25000,0
20230914,154400,269972800,25000,25000,25000,25000,0
20230914,154300,269972800,25000,25000,25000,25000,0
20230914,154200,269972800,25000,25000,25000,25000,0
20230914,154100,269972800,25000,25000,25000,25000,0
20230914,154000,269972800,25000,25000,25000,25000,0
20230914,153900,269972800,25000,25000,25000,25000,0
20230914,153800,269972800,25000,25000,25000,25000,0
20230914,153700,269972800,25000,25000,25000,25000,0
20230914,153600,269972800,25000,25000,25000,25000,0
20230914,153500,269972800,25000,25000,25000,25000,0
20230914,153400,269972800,25000,25000,25000,25000,0
20230914,153300,269972800,25000,25000,25000,25000,0
20230914,153200,269972800,25000,25000,25000,25000,0
20230914,153100,269972800,25000,25000,25000,25000,0
20230914,153000,269972800,25000,25000,25000,25000,180
20230914,152900,265472800,25050,25050,25050,25050,0
20230914,152800,265472800,25050,25050,25050,25050,0
20230914,152700,265472800,25050,25050,25050,25050,0
20230914,152600,265472800,25050,25050,25050,25050,0
20230914,152500,265472800,25050,25050,25050,25050,0
20230914,152400,265472800,25050,25050,25050,25050,0
20230914,152300,265472800,25050,25050,25050,25050,0
20230914,152200,265472800,25050,25050,25050,25050,0
20230914,152100,265472800,25050,25050,25050,25050,0
20230914,152000,265472800,25050,25050,25050,25050,0
20230914,151900,265472800,25050,25350,25350,25050,357
20230914,151800,256447250,25350,25350,25350,25350,0
20230914,151700,256447250,25350,25250,25350,25250,37
20230914,151600,255511400,25250,25250,25250,25250,39
20230914,151500,254526650,25250,25250,25250,25250,12
20230914,151400,254223650,25250,25150,25250,25150,44
20230914,151300,253113650,25250,25250,25250,25250,11
20230914,151200,252835900,25250,25250,25250,25250,9
20230914,151100,252608650,25100,25100,25100,25100,5
20230914,151000,252483150,25100,25250,25250,25100,622
20230914,150900,236868000,25250,25250,25250,25250,12
20230914,150800,236565000,25150,25150,25150,25150,40
20230914,150700,235559000,25250,25250,25250,25250,8
20230914,150600,235357000,25250,25250,25250,25250,11
20230914,150500,235079250,25250,25250,25250,25250,9
20230914,150400,234852000,25250,25250,25250,25250,11
20230914,150300,234574250,25250,25250,25250,25250,9
20230914,150200,234347000,25250,25250,25250,25250,10
20230914,150100,234094500,25250,25250,25250,25250,10
20230914,150000,233842000,25250,25250,25250,25250,13
20230914,145900,233513750,25150,25250,25250,25150,18
20230914,145800,233059350,25200,25200,25200,25200,1
20230914,145700,233034150,25300,25300,25300,25300,9
20230914,145600,232806450,25300,25300,25300,25300,0
20230914,145500,232806450,25300,25150,25300,25150,11
20230914,145400,232528300,25300,25300,25300,25300,10
20230914,145300,232275300,25300,25250,25300,25250,66
20230914,145200,230606650,25250,25250,25250,25250,9
20230914,145100,230379400,25200,25150,25250,25150,14
20230914,145000,230026200,25150,25150,25150,25150,10
20230914,144900,229774700,25150,25150,25150,25150,12
20230914,144800,229472900,25100,25100,25100,25100,2
20230914,144700,229422700,25050,25050,25050,25050,1
20230914,144600,229397650,25100,25000,25100,25000,36
20230914,144500,228497550,25050,25050,25050,25050,10
20230914,144400,228247050,24900,24900,24900,24900,0
20230914,144300,228247050,24900,24900,24900,24900,1
20230914,144200,228222150,24900,24900,24900,24900,1
20230914,144100,228197250,24900,24900,24900,24900,0
20230914,144000,228197250,24900,24900,24900,24900,0
20230914,143900,228197250,24900,24900,24900,24900,1
20230914,143800,228172350,24900,24900,24900,24900,25
20230914,143700,227549850,24900,24900,24900,24900,0
20230914,143600,227549850,24900,24900,24900,24900,24
20230914,143500,226952250,24900,24900,24900,24900,1
20230914,143400,226927350,25200,25200,25200,25200,0
20230914,143300,226927350,25200,25200,25200,25200,1
20230914,143200,226902150,24850,25000,25000,24850,100
20230914,143100,224408350,25250,25200,25250,25200,2
20230914,143000,224357900,25250,25250,25250,25250,5
20230914,142900,224231650,25200,25200,25200,25200,1
20230914,142800,224206450,25200,25200,25200,25200,1
20230914,142700,224181250,25000,25200,25250,25000,8
20230914,142600,223979550,25250,25250,25250,25250,4
20230914,142500,223878550,25200,25200,25200,25200,0
20230914,142400,223878550,25200,25200,25200,25200,1
20230914,142300,223853350,25000,25250,25250,25000,6
20230914,142200,223702100,25250,25250,25250,25250,7
20230914,142100,223525350,25250,25250,25250,25250,9
20230914,142000,223298100,25200,25200,25200,25200,0
20230914,141900,223298100,25200,25000,25200,25000,3
20230914,141800,223222700,25200,25000,25200,25000,7
20230914,141700,223046900,25250,25250,25250,25250,4
20230914,141600,222945900,25200,25000,25200,25000,6
20230914,141500,222795100,25000,25000,25000,25000,1
20230914,141400,222770100,25250,25000,25250,25000,6
20230914,141300,222618850,25250,25250,25250,25250,4
20230914,141200,222517850,25250,25250,25250,25250,4
20230914,141100,222416850,25000,25250,25250,25000,7
20230914,141000,222240350,25000,25000,25000,25000,3
20230914,140900,222165350,25250,25250,25250,25250,4
20230914,140800,222064350,25250,25050,25250,25000,44
20230914,140700,220962850,25050,25300,25300,25050,5
20230914,140600,220836600,25250,25250,25250,25250,5
20230914,140500,220710350,25200,25200,25200,25200,0
20230914,140400,220710350,25200,25250,25250,25050,205
20230914,140300,215574300,25250,25300,25300,25250,7
20230914,140200,215397350,25250,25250,25250,25250,1
20230914,140100,215372100,25300,25300,25300,25300,4
20230914,140000,215270900,25300,25300,25300,25300,0
20230914,135900,215270900,25300,25100,25300,25100,5
20230914,135800,215144600,25300,25300,25300,25300,4
20230914,135700,215043400,25300,25300,25300,25300,5
20230914,135600,214916900,25300,25300,25300,25300,4
20230914,135500,214815700,25100,25100,25100,25100,1
20230914,135400,214790600,25300,25300,25300,25300,4
20230914,135300,214689400,25300,25300,25300,25300,4
20230914,135200,214588200,25300,25300,25300,25300,5
20230914,135100,214461700,25100,25300,25300,25100,5
20230914,135000,214335400,25300,25300,25300,25300,0
20230914,134900,214335400,25300,25300,25300,25300,4
20230914,134800,214234200,25300,25300,25300,25300,5
20230914,134700,214107700,25100,25300,25300,25100,5
20230914,134600,213981400,25300,25300,25300,25300,5
20230914,134500,213854900,25300,25300,25300,25300,0
20230914,134400,213854900,25300,25300,25300,25300,4
20230914,134300,213753700,25100,25300,25300,25100,6
20230914,134200,213602100,25300,25300,25300,25300,4
20230914,134100,213500900,25300,25300,25300,25300,0
20230914,134000,213500900,25300,25300,25300,25300,7
20230914,133900,213323800,25100,25300,25300,25100,6
20230914,133800,213172200,25300,25300,25300,25300,4
20230914,133700,213071000,25300,25300,25300,25300,4
20230914,133600,212969800,25300,25300,25300,25300,0
20230914,133500,212969800,25300,25150,25300,25150,5
20230914,133400,212843450,25300,25350,25350,25300,8
20230914,133300,212640900,25350,25350,25350,25350,4
20230914,133200,212539500,25350,25350,25350,25350,4
20230914,133100,212438100,25200,25200,25200,25200,1
20230914,133000,212412900,25350,25250,25350,25250,81
20230914,132900,210367250,25400,25400,25400,25400,5
20230914,132800,210240250,25400,25400,25400,25400,4
20230914,132700,210138650,25250,25400,25400,25250,5
20230914,132600,210011800,25350,25350,25350,25350,0
20230914,132500,210011800,25350,25350,25350,25350,5
20230914,132400,209885050,25400,25250,25400,25250,5
20230914,132300,209758200,25250,25400,25400,25250,5
20230914,132200,209631350,25400,25400,25400,25400,4
20230914,132100,209529750,25400,25400,25400,25400,4
20230914,132000,209428150,25400,25450,25450,25400,220
20230914,131900,203829200,25350,25450,25500,25350,10
20230914,131800,203575000,25450,25350,25450,25350,122
20230914,131700,200476500,25300,25150,25300,25150,322
20230914,131600,192353750,25150,25050,25150,25050,102
20230914,131500,189792550,25000,25050,25050,25000,5
20230914,131400,189667350,25050,25050,25050,25050,4
20230914,131300,189567150,25100,25100,25100,25100,4
20230914,131200,189466750,25150,25150,25150,25150,5
20230914,131100,189341000,25000,25000,25000,25000,1
20230914,131000,189316000,25100,25050,25100,25050,248
20230914,130900,183098500,25050,24900,25050,24900,276
20230914,130800,176214800,24900,24900,24900,24900,5
20230914,130700,176090300,24800,24800,24850,24800,47
20230914,130600,174922500,24800,24800,24800,24800,2
20230914,130500,174872900,24850,24850,24850,24850,6
20230914,130400,174723800,24850,24850,24850,24850,4
20230914,130300,174624400,24800,24800,24800,24800,3
20230914,130200,174550000,24750,24750,24750,24750,0
20230914,130100,174550000,24750,24750,24750,24750,0
20230914,130000,174550000,24750,24650,24750,24650,102
20230914,125900,172035600,24650,24650,24650,24650,11
20230914,125800,171764450,24650,24650,24650,24650,0
20230914,125700,171764450,24650,24650,24650,24650,3
20230914,125600,171690500,24650,24650,24650,24650,8
20230914,125500,171493300,24650,24650,24650,24650,3
20230914,125400,171419350,24650,24650,24650,24650,8
20230914,125300,171222150,24650,24650,24650,24650,3
20230914,125200,171148200,24650,24650,24650,24650,7
20230914,125100,170975650,24650,24650,24650,24650,4
20230914,125000,170877050,24650,24650,24650,24650,3
20230914,124900,170803100,24650,24650,24650,24650,8
20230914,124800,170605900,24650,24650,24650,24650,3
20230914,124700,170531950,24650,24650,24650,24650,8
20230914,124600,170334750,24650,24650,24650,24650,2
20230914,124500,170285450,24650,24650,24650,24650,13
20230914,124400,169965000,24650,24650,24650,24650,8
20230914,124300,169767800,24650,24650,24650,24650,8
20230914,124200,169570600,24650,24650,24650,24650,3
20230914,124100,169496650,24650,24650,24650,24650,3
20230914,124000,169422700,24650,24650,24650,24650,16
20230914,123900,169028300,24650,24650,24650,24650,7
20230914,123800,168855750,24650,24650,24650,24650,14
20230914,123700,168510650,24650,24650,24650,24650,2
20230914,123600,168461350,24650,24650,24650,24650,217
20230914,123500,163112300,24650,24650,24650,24650,4
20230914,123400,163013700,24650,24650,24650,24650,7
20230914,123300,162841150,24850,24850,24850,24850,1
20230914,123200,162816300,24650,24650,24650,24650,4
20230914,123100,162717700,24850,24850,24850,24850,0
20230914,123000,162717700,24850,24650,24850,24650,4
20230914,122900,162618900,24650,24650,24650,24650,8
20230914,122800,162421700,24650,24650,24650,24650,4
20230914,122700,162323100,24850,24850,24850,24850,1
20230914,122600,162298250,24700,24600,24700,24600,3
20230914,122500,162224350,24600,24600,24600,24600,11
20230914,122400,161953750,24600,24600,24600,24600,4
20230914,122300,161855350,24650,24650,24650,24650,4
20230914,122200,161756750,24650,24650,24650,24650,14
20230914,122100,161411650,24650,24650,24650,24650,6
20230914,122000,161263750,24650,24650,24650,24650,9
20230914,121900,161041900,24650,24650,24650,24650,10
20230914,121800,160795400,24650,24650,24650,24650,14
20230914,121700,160450300,24650,24650,24650,24650,5
20230914,121600,160327050,24650,24650,24650,24650,3
20230914,121500,160253100,24750,24750,24750,24750,0
20230914,121400,160253100,24750,24750,24750,24750,0
20230914,121300,160253100,24750,24750,24750,24750,9
20230914,121200,160030350,24750,24750,24750,24750,4
20230914,121100,159931350,24850,24850,24850,24850,0
20230914,121000,159931350,24850,24600,24850,24600,8
20230914,120900,159733550,24600,24600,24600,24600,8
20230914,120800,159536750,24600,24700,24700,24600,133
20230914,120700,156261050,24700,24700,24700,24700,7
20230914,120600,156088150,24700,24700,24700,24700,3
20230914,120500,156014050,24700,24700,24700,24700,3
20230914,120400,155939950,24700,24700,24700,24700,9
20230914,120300,155717650,24700,24700,24700,24700,3
20230914,120200,155643550,24700,24700,24700,24700,7
20230914,120100,155470650,24700,24700,24700,24700,3
20230914,120000,155396550,24700,24700,24700,24700,9
20230914,115900,155174250,24700,24700,24700,24700,3
20230914,115800,155100150,24700,24700,24700,24700,17
20230914,115700,154680250,24700,24700,24700,24700,2
20230914,115600,154630850,24700,24700,24700,24700,4
20230914,115500,154532050,24700,24700,24700,24700,8
20230914,115400,154334450,24700,24700,24700,24700,3
20230914,115300,154260350,24700,24700,24700,24700,14
20230914,115200,153914550,24700,24700,24700,24700,4
20230914,115100,153815750,24700,24700,24700,24700,16
20230914,115000,153420550,24700,24700,24700,24700,28
20230914,114900,152728950,24700,24700,24700,24700,78
20230914,114800,150802350,24700,24700,24700,24700,4
20230914,114700,150703550,24650,24650,24650,24650,3
20230914,114600,150629600,24600,24600,24600,24600,8
20230914,114500,150432800,24850,24600,24850,24600,7
20230914,114400,150260350,24600,24600,24850,24600,13
20230914,114300,149939900,24650,24650,24650,24600,114
20230914,114200,147129900,24650,24650,24650,24650,99
20230914,114100,144689550,24700,24700,24700,24700,0
20230914,114000,144689550,24700,24700,24700,24700,12
20230914,113900,144393150,24900,24900,24900,24900,0
20230914,113800,144393150,24900,24900,24900,24900,0
20230914,113700,144393150,24900,24750,24900,24750,11
20230914,113600,144120400,24750,24650,24750,24650,6
20230914,113500,143972350,24650,24650,24650,24650,268
20230914,113400,137366150,24650,24650,24650,24650,3
20230914,113300,137292200,24650,24650,24650,24650,7
20230914,113200,137119650,24650,24650,24650,24650,4
20230914,113100,137021050,24700,24700,24700,24700,15
20230914,113000,136650550,24700,24700,24700,24700,21
20230914,112900,136131850,24700,24600,24700,24600,53
20230914,112800,134823550,24650,24650,24650,24650,1
20230914,112700,134798900,24700,24700,24700,24700,0
20230914,112600,134798900,24700,24700,24700,24700,0
20230914,112500,134798900,24700,24700,24700,24700,0
20230914,112400,134798900,24700,24700,24700,24700,20
20230914,112300,134304900,24750,24800,24800,24750,31
20230914,112200,133536200,24800,24800,24800,24800,11
20230914,112100,133263400,24800,24800,24800,24800,21
20230914,112000,132742600,24750,24700,24750,24700,12
20230914,111900,132445800,24750,24750,24750,24750,3
20230914,111800,132371550,24950,24950,24950,24950,0
20230914,111700,132371550,24950,24600,24950,24600,50
20230914,111600,131135100,24600,24550,24600,24550,3
20230914,111500,131061350,24550,24550,24550,24550,13
20230914,111400,130742200,24550,24550,24550,24550,3
20230914,111300,130668550,24550,24600,24600,24550,6
20230914,111200,130521100,24600,24600,24600,24600,2
20230914,111100,130471900,24600,24600,24600,24600,3
20230914,111000,130398100,24600,24600,24600,24600,8
20230914,110900,130201300,24600,24600,24600,24600,2
20230914,110800,130152100,24600,24650,24650,24600,6
20230914,110700,130004250,24650,24650,24650,24650,1
20230914,110600,129979600,24700,24650,24700,24650,26
20230914,110500,129338650,24650,24600,24650,24600,4
20230914,110400,129240200,24550,24550,24550,24550,12
20230914,110300,128945600,24550,24550,24550,24550,0
20230914,110200,128945600,24550,24550,24550,24550,3
20230914,110100,128871950,24550,24550,24550,24550,7
20230914,110000,128700100,24550,24550,24550,24550,4
20230914,105900,128601900,24550,24550,24550,24550,8
20230914,105800,128405500,24550,24550,24550,24550,2
20230914,105700,128356400,24550,24550,24550,24550,10
20230914,105600,128110900,24550,24550,24550,24550,42
20230914,105500,127079800,24550,24550,24550,24550,41
20230914,105400,126073250,24550,24550,24550,24550,30
20230914,105300,125336750,24600,24600,24600,24600,37
20230914,105200,124426550,24600,24550,24600,24550,8
20230914,105100,124229800,24550,24550,24550,24550,6
20230914,105000,124082500,24550,24550,24550,24550,8
20230914,104900,123886100,24550,24550,24550,24550,2
20230914,104800,123837000,24550,24550,24550,24550,9
20230914,104700,123616050,24600,24600,24600,24600,4
20230914,104600,123517650,24600,24600,24600,24600,73
20230914,104500,121721850,24600,24600,24600,24600,0
20230914,104400,121721850,24600,24600,24600,24600,4
20230914,104300,121623450,24600,24600,24600,24600,8
20230914,104200,121426650,24600,24600,24600,24600,3
20230914,104100,121352850,24600,24600,24600,24600,62
20230914,104000,119827650,24600,24600,24600,24600,1
20230914,103900,119803050,24600,24600,24600,24600,11
20230914,103800,119532450,24600,24600,24600,24600,0
20230914,103700,119532450,24600,24600,24600,24600,10
20230914,103600,119286450,24600,24600,24600,24600,1
20230914,103500,119261850,24650,24650,24650,24650,4
20230914,103400,119163250,24650,24650,24650,24650,8
20230914,103300,118966050,24650,24650,24650,24650,4
20230914,103200,118867450,24650,24650,24650,24650,13
20230914,103100,118547000,24650,24650,24650,24650,14
20230914,103000,118201900,24650,24650,24650,24650,0
20230914,102900,118201900,24650,24650,24650,24650,3
20230914,102800,118127950,24600,24600,24600,24600,5
20230914,102700,118004950,24650,24650,24650,24650,1
20230914,102600,117980300,24600,24600,24600,24600,3
20230914,102500,117906500,24550,24550,24550,24550,13
20230914,102400,117587350,24550,24550,24550,24550,1
20230914,102300,117562800,24550,24550,24550,24550,11
20230914,102200,117292750,24550,24550,24550,24550,0
20230914,102100,117292750,24550,24550,24550,24550,29
20230914,102000,116580800,24550,24550,24550,24550,1
20230914,101900,116556250,24700,24650,24700,24650,10
20230914,101800,116309650,24650,24650,24650,24650,3
20230914,101700,116235700,24650,24650,24650,24650,0
20230914,101600,116235700,24650,24550,24650,24550,12
20230914,101500,115941000,24550,24550,24550,24550,0
20230914,101400,115941000,24550,24550,24600,24550,39
20230914,101300,114982500,24550,24550,24550,24550,0
20230914,101200,114982500,24550,24600,24600,24550,107
20230914,101100,112355600,24600,24600,24600,24600,93
20230914,101000,110067800,24600,24500,24600,24500,25
20230914,100900,109454700,24500,24500,24500,24500,0
20230914,100800,109454700,24500,24500,24500,24500,33
20230914,100700,108646200,24500,24500,24500,24500,28
20230914,100600,107960200,24550,24500,24550,24500,294
20230914,100500,100756750,24500,24550,24550,24500,108
20230914,100400,98106500,24600,24600,24600,24600,71
20230914,100300,96359900,24600,24750,24750,24600,65
20230914,100200,94754300,24800,24800,24800,24800,392
20230914,100100,85032700,24800,24900,24900,24800,95
20230914,100000,82667400,24900,24950,24950,24900,74
20230914,095900,80824600,24950,25000,25050,24950,13
20230914,095800,80499700,25000,25050,25050,25000,7
20230914,095700,80324550,25000,25000,25000,25000,1
20230914,095600,80299550,25000,25000,25000,25000,8
20230914,095500,80099550,25050,25000,25050,25000,24
20230914,095400,79499350,25000,25000,25000,25000,3
20230914,095300,79424350,25000,25000,25000,25000,3
20230914,095200,79349350,25000,24900,25000,24900,5
20230914,095100,79224450,25000,25000,25000,25000,3
20230914,095000,79149450,25000,25000,25000,25000,7
20230914,094900,78974450,24900,25000,25000,24900,11
20230914,094800,78700250,24900,25000,25000,24900,4
20230914,094700,78600350,25000,25000,25000,24900,18
20230914,094600,78151050,25000,25000,25000,25000,3
20230914,094500,78076050,25000,24900,25000,24900,10
20230914,094400,77826750,24900,25000,25000,24900,6
20230914,094300,77676850,25000,25000,25000,25000,3
20230914,094200,77601850,25000,25000,25000,25000,7
20230914,094100,77426850,24900,24900,24900,24900,3
20230914,094000,77352150,24800,24800,25000,24800,45
20230914,093900,76235050,25000,25000,25000,25000,3
20230914,093800,76160050,24800,24900,25000,24800,712
20230914,093700,58498450,25000,25000,25000,25000,5
20230914,093600,58373450,25000,24950,25000,24900,11
20230914,093500,58098900,25000,25000,25000,25000,4
20230914,093400,57998900,25000,25000,25000,25000,13
20230914,093300,57673900,25050,25050,25050,25050,7
20230914,093200,57498550,25000,25050,25050,25000,4
20230914,093100,57398400,25000,25050,25050,25000,7
20230914,093000,57223200,25050,25000,25050,25000,4
20230914,092900,57123050,25000,25050,25050,25000,58
20230914,092800,55670650,25050,25250,25250,25050,4
20230914,092700,55569850,25250,25250,25250,25250,3
20230914,092600,55494100,25250,25250,25250,25250,4
20230914,092500,55393100,25250,25250,25250,25250,3
20230914,092400,55317350,25250,25050,25250,25050,33
20230914,092300,54488300,25250,25250,25250,25250,4
20230914,092200,54387300,25250,25250,25250,25250,3
20230914,092100,54311550,25250,25250,25250,25250,3
20230914,092000,54235800,25200,25000,25200,25000,12
20230914,091900,53935000,25250,25250,25250,25250,51
20230914,091800,52647250,25250,25250,25250,25250,3
20230914,091700,52571500,25250,25200,25250,25200,354
20230914,091600,43650500,25200,25250,25250,25200,6
20230914,091500,43499150,25000,25050,25100,25000,28
20230914,091400,42797300,25050,25050,25050,25050,9
20230914,091300,42571850,25050,25000,25050,25000,145
20230914,091200,38944050,24800,25000,25000,24800,56
20230914,091100,37554300,25000,25000,25000,25000,52
20230914,091000,36254300,25000,25000,25000,25000,3
20230914,090900,36179300,24950,24950,24950,24950,59
20230914,090800,34707250,24950,25000,25000,24950,39
20230914,090700,33733800,25000,25000,25000,25000,3
20230914,090600,33658800,25100,24750,25100,24700,54
20230914,090500,32322400,24750,24650,25100,24650,744
20230914,090400,13944750,24600,24600,24650,24600,139
20230914,090300,10524500,24650,24650,24650,24650,4
20230914,090200,10425900,24650,24600,24650,24300,175
20230914,090100,6142500,24250,24250,24250,24250,0
20230914,090000,6142500,24250,24450,24550,24250,251