stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205200,207812650,25800,25800,25800,25800,251
20230918,205100,207812650,25800,25800,25800,25800,0
20230918,205000,207812650,25800,25800,25800,25800,0
20230918,204900,207812650,25800,25800,25800,25800,0
20230918,204800,207812650,25800,25800,25800,25800,0
20230918,204700,207812650,25800,25800,25800,25800,0
20230918,204600,207812650,25800,25800,25800,25800,0
20230918,204500,207812650,25800,25800,25800,25800,0
20230918,204400,207812650,25800,25800,25800,25800,0
20230918,204300,207812650,25800,25800,25800,25800,0
20230918,204200,207812650,25800,25800,25800,25800,0
20230918,204100,207812650,25800,25800,25800,25800,0
20230918,204000,207812650,25800,25800,25800,25800,0
20230918,203900,207812650,25800,25800,25800,25800,0
20230918,203800,207812650,25800,25800,25800,25800,0
20230918,203700,207812650,25800,25800,25800,25800,0
20230918,203600,207812650,25800,25800,25800,25800,0
20230918,203500,207812650,25800,25800,25800,25800,0
20230918,203400,207812650,25800,25800,25800,25800,0
20230918,203300,207812650,25800,25800,25800,25800,0
20230918,203200,207812650,25800,25800,25800,25800,0
20230918,203100,207812650,25800,25800,25800,25800,0
20230918,203000,207812650,25800,25800,25800,25800,0
20230918,202900,207812650,25800,25800,25800,25800,0
20230918,202800,207812650,25800,25800,25800,25800,0
20230918,202700,207812650,25800,25800,25800,25800,0
20230918,202600,207812650,25800,25800,25800,25800,0
20230918,202500,207812650,25800,25800,25800,25800,0
20230918,202400,207812650,25800,25800,25800,25800,0
20230918,202300,207812650,25800,25800,25800,25800,0
20230918,202200,207812650,25800,25800,25800,25800,251
20230918,202100,207812650,25800,25800,25800,25800,0
20230918,202000,207812650,25800,25800,25800,25800,0
20230918,201900,207812650,25800,25800,25800,25800,0
20230918,201800,207812650,25800,25800,25800,25800,0
20230918,201700,207812650,25800,25800,25800,25800,0
20230918,201600,207812650,25800,25800,25800,25800,0
20230918,201500,207812650,25800,25800,25800,25800,0
20230918,201400,207812650,25800,25800,25800,25800,0
20230918,201300,207812650,25800,25800,25800,25800,0
20230918,201200,207812650,25800,25800,25800,25800,0
20230918,201100,207812650,25800,25800,25800,25800,0
20230918,201000,207812650,25800,25800,25800,25800,0
20230918,200900,207812650,25800,25800,25800,25800,0
20230918,200800,207812650,25800,25800,25800,25800,0
20230918,200700,207812650,25800,25800,25800,25800,0
20230918,200600,207812650,25800,25800,25800,25800,0
20230918,200500,207812650,25800,25800,25800,25800,0
20230918,200400,207812650,25800,25800,25800,25800,0
20230918,200300,207812650,25800,25800,25800,25800,0
20230918,200200,207812650,25800,25800,25800,25800,0
20230918,200100,207812650,25800,25800,25800,25800,0
20230918,200000,207812650,25800,25800,25800,25800,0
20230918,195900,207812650,25800,25800,25800,25800,0
20230918,195800,207812650,25800,25800,25800,25800,0
20230918,195700,207812650,25800,25800,25800,25800,0
20230918,195600,207812650,25800,25800,25800,25800,0
20230918,195500,207812650,25800,25800,25800,25800,0
20230918,195400,207812650,25800,25800,25800,25800,0
20230918,195300,207812650,25800,25800,25800,25800,0
20230918,195200,207812650,25800,25800,25800,25800,251
20230918,195100,207812650,25800,25800,25800,25800,0
20230918,195000,207812650,25800,25800,25800,25800,0
20230918,194900,207812650,25800,25800,25800,25800,0
20230918,194800,207812650,25800,25800,25800,25800,0
20230918,194700,207812650,25800,25800,25800,25800,0
20230918,194600,207812650,25800,25800,25800,25800,0
20230918,194500,207812650,25800,25800,25800,25800,0
20230918,194400,207812650,25800,25800,25800,25800,0
20230918,194300,207812650,25800,25800,25800,25800,0
20230918,194200,207812650,25800,25800,25800,25800,0
20230918,194100,207812650,25800,25800,25800,25800,0
20230918,194000,207812650,25800,25800,25800,25800,0
20230918,193900,207812650,25800,25800,25800,25800,0
20230918,193800,207812650,25800,25800,25800,25800,0
20230918,193700,207812650,25800,25800,25800,25800,0
20230918,193600,207812650,25800,25800,25800,25800,0
20230918,193500,207812650,25800,25800,25800,25800,0
20230918,193400,207812650,25800,25800,25800,25800,0
20230918,193300,207812650,25800,25800,25800,25800,0
20230918,193200,207812650,25800,25800,25800,25800,0
20230918,193100,207812650,25800,25800,25800,25800,0
20230918,193000,207812650,25800,25800,25800,25800,0
20230918,192900,207812650,25800,25800,25800,25800,0
20230918,192800,207812650,25800,25800,25800,25800,0
20230918,192700,207812650,25800,25800,25800,25800,0
20230918,192600,207812650,25800,25800,25800,25800,0
20230918,192500,207812650,25800,25800,25800,25800,0
20230918,192400,207812650,25800,25800,25800,25800,0
20230918,192300,207812650,25800,25800,25800,25800,0
20230918,192200,207812650,25800,25800,25800,25800,251
20230918,192100,207812650,25800,25800,25800,25800,0
20230918,192000,207812650,25800,25800,25800,25800,0
20230918,191900,207812650,25800,25800,25800,25800,0
20230918,191800,207812650,25800,25800,25800,25800,0
20230918,191700,207812650,25800,25800,25800,25800,0
20230918,191600,207812650,25800,25800,25800,25800,0
20230918,191500,207812650,25800,25800,25800,25800,0
20230918,191400,207812650,25800,25800,25800,25800,0
20230918,191300,207812650,25800,25800,25800,25800,0
20230918,191200,207812650,25800,25800,25800,25800,0
20230918,191100,207812650,25800,25800,25800,25800,0
20230918,191000,207812650,25800,25800,25800,25800,0
20230918,190900,207812650,25800,25800,25800,25800,0
20230918,190800,207812650,25800,25800,25800,25800,0
20230918,190700,207812650,25800,25800,25800,25800,0
20230918,190600,207812650,25800,25800,25800,25800,0
20230918,190500,207812650,25800,25800,25800,25800,0
20230918,190400,207812650,25800,25800,25800,25800,0
20230918,190300,207812650,25800,25800,25800,25800,0
20230918,190200,207812650,25800,25800,25800,25800,0
20230918,190100,207812650,25800,25800,25800,25800,0
20230918,190000,207812650,25800,25800,25800,25800,0
20230918,185900,207812650,25800,25800,25800,25800,0
20230918,185800,207812650,25800,25800,25800,25800,0
20230918,185700,207812650,25800,25800,25800,25800,0
20230918,185600,207812650,25800,25800,25800,25800,0
20230918,185500,207812650,25800,25800,25800,25800,0
20230918,185400,207812650,25800,25800,25800,25800,0
20230918,185300,207812650,25800,25800,25800,25800,0
20230918,185200,207812650,25800,25800,25800,25800,251
20230918,185100,207812650,25800,25800,25800,25800,0
20230918,185000,207812650,25800,25800,25800,25800,0
20230918,184900,207812650,25800,25800,25800,25800,0
20230918,184800,207812650,25800,25800,25800,25800,0
20230918,184700,207812650,25800,25800,25800,25800,0
20230918,184600,207812650,25800,25800,25800,25800,0
20230918,184500,207812650,25800,25800,25800,25800,0
20230918,184400,207812650,25800,25800,25800,25800,0
20230918,184300,207812650,25800,25800,25800,25800,0
20230918,184200,207812650,25800,25800,25800,25800,0
20230918,184100,207812650,25800,25800,25800,25800,0
20230918,184000,207812650,25800,25800,25800,25800,0
20230918,183900,207812650,25800,25800,25800,25800,0
20230918,183800,207812650,25800,25800,25800,25800,0
20230918,183700,207812650,25800,25800,25800,25800,0
20230918,183600,207812650,25800,25800,25800,25800,0
20230918,183500,207812650,25800,25800,25800,25800,0
20230918,183400,207812650,25800,25800,25800,25800,0
20230918,183300,207812650,25800,25800,25800,25800,0
20230918,183200,207812650,25800,25800,25800,25800,0
20230918,183100,207812650,25800,25800,25800,25800,0
20230918,183000,207812650,25800,25800,25800,25800,0
20230918,182900,207812650,25800,25800,25800,25800,0
20230918,182800,207812650,25800,25800,25800,25800,0
20230918,182700,207812650,25800,25800,25800,25800,0
20230918,182600,207812650,25800,25800,25800,25800,0
20230918,182500,207812650,25800,25800,25800,25800,0
20230918,182400,207812650,25800,25800,25800,25800,0
20230918,182300,207812650,25800,25800,25800,25800,0
20230918,182200,207812650,25800,25800,25800,25800,251
20230918,182100,207812650,25800,25800,25800,25800,0
20230918,182000,207812650,25800,25800,25800,25800,0
20230918,181900,207812650,25800,25800,25800,25800,0
20230918,181800,207812650,25800,25800,25800,25800,0
20230918,181700,207812650,25800,25800,25800,25800,0
20230918,181600,207812650,25800,25800,25800,25800,0
20230918,181500,207812650,25800,25800,25800,25800,0
20230918,181400,207812650,25800,25800,25800,25800,0
20230918,181300,207812650,25800,25800,25800,25800,0
20230918,181200,207812650,25800,25800,25800,25800,0
20230918,181100,207812650,25800,25800,25800,25800,0
20230918,181000,207812650,25800,25800,25800,25800,0
20230918,180900,207812650,25800,25800,25800,25800,0
20230918,180800,207812650,25800,25800,25800,25800,0
20230918,180700,207812650,25800,25800,25800,25800,0
20230918,180600,207812650,25800,25800,25800,25800,0
20230918,180500,207812650,25800,25800,25800,25800,0
20230918,180400,207812650,25800,25800,25800,25800,0
20230918,180300,207812650,25800,25800,25800,25800,0
20230918,180200,207812650,25800,25800,25800,25800,0
20230918,180100,207812650,25800,25800,25800,25800,0
20230918,180000,207812650,25800,25800,25800,25800,0
20230918,175900,207812650,25800,25800,25800,25800,0
20230918,175800,207812650,25800,25800,25800,25800,0
20230918,175700,207812650,25800,25800,25800,25800,0
20230918,175600,207812650,25800,25800,25800,25800,0
20230918,175500,207812650,25800,25800,25800,25800,0
20230918,175400,207812650,25800,25800,25800,25800,0
20230918,175300,207812650,25800,25800,25800,25800,0
20230918,175200,207812650,25800,25800,25800,25800,251
20230918,175100,207812650,25800,25800,25800,25800,0
20230918,175000,207812650,25800,25800,25800,25800,0
20230918,174900,207812650,25800,25800,25800,25800,0
20230918,174800,207812650,25800,25800,25800,25800,0
20230918,174700,207812650,25800,25800,25800,25800,0
20230918,174600,207812650,25800,25800,25800,25800,0
20230918,174500,207812650,25800,25800,25800,25800,0
20230918,174400,207812650,25800,25800,25800,25800,0
20230918,174300,207812650,25800,25800,25800,25800,0
20230918,174200,207812650,25800,25800,25800,25800,0
20230918,174100,207812650,25800,25800,25800,25800,0
20230918,174000,207812650,25800,25800,25800,25800,0
20230918,173900,207812650,25800,25800,25800,25800,0
20230918,173800,207812650,25800,25800,25800,25800,0
20230918,173700,207812650,25800,25800,25800,25800,0
20230918,173600,207812650,25800,25800,25800,25800,0
20230918,173500,207812650,25800,25800,25800,25800,0
20230918,173400,207812650,25800,25800,25800,25800,0
20230918,173300,207812650,25800,25800,25800,25800,0
20230918,173200,207812650,25800,25800,25800,25800,0
20230918,173100,207812650,25800,25800,25800,25800,0
20230918,173000,207812650,25800,25800,25800,25800,0
20230918,172900,207812650,25800,25800,25800,25800,0
20230918,172800,207812650,25800,25800,25800,25800,0
20230918,172700,207812650,25800,25800,25800,25800,0
20230918,172600,207812650,25800,25800,25800,25800,0
20230918,172500,207812650,25800,25800,25800,25800,0
20230918,172400,207812650,25800,25800,25800,25800,0
20230918,172300,207812650,25800,25800,25800,25800,0
20230918,172200,207812650,25800,25800,25800,25800,251
20230918,172100,207812650,25800,25800,25800,25800,0
20230918,172000,207812650,25800,25800,25800,25800,0
20230918,171900,207812650,25800,25800,25800,25800,0
20230918,171800,207812650,25800,25800,25800,25800,0
20230918,171700,207812650,25800,25800,25800,25800,0
20230918,171600,207812650,25800,25800,25800,25800,0
20230918,171500,207812650,25800,25800,25800,25800,0
20230918,171400,207812650,25800,25800,25800,25800,0
20230918,171300,207812650,25800,25800,25800,25800,0
20230918,171200,207812650,25800,25800,25800,25800,0
20230918,171100,207812650,25800,25800,25800,25800,0
20230918,171000,207812650,25800,25800,25800,25800,0
20230918,170900,207812650,25800,25800,25800,25800,0
20230918,170800,207812650,25800,25800,25800,25800,0
20230918,170700,207812650,25800,25800,25800,25800,0
20230918,170600,207812650,25800,25800,25800,25800,0
20230918,170500,207812650,25800,25800,25800,25800,0
20230918,170400,207812650,25800,25800,25800,25800,0
20230918,170300,207812650,25800,25800,25800,25800,0
20230918,170200,207812650,25800,25800,25800,25800,0
20230918,170100,207812650,25800,25800,25800,25800,0
20230918,170000,207812650,25800,25800,25800,25800,0
20230918,165900,207812650,25800,25800,25800,25800,0
20230918,165800,207812650,25800,25800,25800,25800,0
20230918,165700,207812650,25800,25800,25800,25800,0
20230918,165600,207812650,25800,25800,25800,25800,0
20230918,165500,207812650,25800,25800,25800,25800,0
20230918,165400,207812650,25800,25800,25800,25800,0
20230918,165300,207812650,25800,25800,25800,25800,0
20230918,165200,207812650,25800,25800,25800,25800,251
20230918,165100,207812650,25800,25800,25800,25800,0
20230918,165000,207812650,25800,25800,25800,25800,0
20230918,164900,207812650,25800,25800,25800,25800,0
20230918,164800,207812650,25800,25800,25800,25800,0
20230918,164700,207812650,25800,25800,25800,25800,0
20230918,164600,207812650,25800,25800,25800,25800,0
20230918,164500,207812650,25800,25800,25800,25800,0
20230918,164400,207812650,25800,25800,25800,25800,0
20230918,164300,207812650,25800,25800,25800,25800,0
20230918,164200,207812650,25800,25800,25800,25800,0
20230918,164100,207812650,25800,25800,25800,25800,0
20230918,164000,207812650,25800,25800,25800,25800,0
20230918,163900,207812650,25800,25800,25800,25800,0
20230918,163800,207812650,25800,25800,25800,25800,0
20230918,163700,207812650,25800,25800,25800,25800,0
20230918,163600,207812650,25800,25800,25800,25800,0
20230918,163500,207812650,25800,25800,25800,25800,0
20230918,163400,207812650,25800,25800,25800,25800,0
20230918,163300,207812650,25800,25800,25800,25800,0
20230918,163200,207812650,25800,25800,25800,25800,0
20230918,163100,207812650,25800,25800,25800,25800,0
20230918,163000,207812650,25800,25800,25800,25800,0
20230918,162900,207812650,25800,25800,25800,25800,0
20230918,162800,207812650,25800,25800,25800,25800,0
20230918,162700,207812650,25800,25800,25800,25800,0
20230918,162600,207812650,25800,25800,25800,25800,0
20230918,162500,207812650,25800,25800,25800,25800,0
20230918,162400,207812650,25800,25800,25800,25800,0
20230918,162300,207812650,25800,25800,25800,25800,0
20230918,162200,207812650,25800,25800,25800,25800,251
20230918,162100,207812650,25800,25800,25800,25800,0
20230918,162000,207812650,25800,25800,25800,25800,0
20230918,161900,207812650,25800,25800,25800,25800,0
20230918,161800,207812650,25800,25800,25800,25800,0
20230918,161700,207812650,25800,25800,25800,25800,0
20230918,161600,207812650,25800,25800,25800,25800,0
20230918,161500,207812650,25800,25800,25800,25800,0
20230918,161400,207812650,25800,25800,25800,25800,0
20230918,161300,207812650,25800,25800,25800,25800,0
20230918,161200,207812650,25800,25800,25800,25800,0
20230918,161100,207812650,25800,25800,25800,25800,0
20230918,161000,207812650,25800,25800,25800,25800,0
20230918,160900,207812650,25800,25800,25800,25800,0
20230918,160800,207812650,25800,25800,25800,25800,0
20230918,160700,207812650,25800,25800,25800,25800,0
20230918,160600,207812650,25800,25800,25800,25800,0
20230918,160500,207812650,25800,25800,25800,25800,0
20230918,160400,207812650,25800,25800,25800,25800,0
20230918,160300,207812650,25800,25800,25800,25800,0
20230918,160200,207812650,25800,25800,25800,25800,0
20230918,160100,207812650,25800,25800,25800,25800,0
20230918,160000,207812650,25800,25800,25800,25800,0
20230918,155900,207812650,25800,25800,25800,25800,0
20230918,155800,207812650,25800,25800,25800,25800,0
20230918,155700,207812650,25800,25800,25800,25800,0
20230918,155600,207812650,25800,25800,25800,25800,0
20230918,155500,207812650,25800,25800,25800,25800,0
20230918,155400,207812650,25800,25800,25800,25800,0
20230918,155300,207812650,25800,25800,25800,25800,0
20230918,155200,207812650,25800,25800,25800,25800,251
20230918,155100,207812650,25800,25800,25800,25800,0
20230918,155000,207812650,25800,25800,25800,25800,0
20230918,154900,207812650,25800,25800,25800,25800,0
20230918,154800,207812650,25800,25800,25800,25800,0
20230918,154700,207812650,25800,25800,25800,25800,0
20230918,154600,207812650,25800,25800,25800,25800,0
20230918,154500,207812650,25800,25800,25800,25800,0
20230918,154400,207812650,25800,25800,25800,25800,0
20230918,154300,207812650,25800,25800,25800,25800,0
20230918,154200,207812650,25800,25800,25800,25800,0
20230918,154100,207812650,25800,25800,25800,25800,0
20230918,154000,207812650,25800,25800,25800,25800,0
20230918,153900,207812650,25800,25800,25800,25800,0
20230918,153800,207812650,25800,25800,25800,25800,0
20230918,153700,207812650,25800,25800,25800,25800,0
20230918,153600,207812650,25800,25800,25800,25800,0
20230918,153500,207812650,25800,25800,25800,25800,0
20230918,153400,207812650,25800,25800,25800,25800,0
20230918,153300,207812650,25800,25800,25800,25800,0
20230918,153200,207812650,25800,25800,25800,25800,0
20230918,153100,207812650,25800,25800,25800,25800,0
20230918,153000,207812650,25800,25800,25800,25800,251
20230918,152900,201336850,25700,25700,25700,25700,0
20230918,152800,201336850,25700,25700,25700,25700,0
20230918,152700,201336850,25700,25700,25700,25700,0
20230918,152600,201336850,25700,25700,25700,25700,0
20230918,152500,201336850,25700,25700,25700,25700,0
20230918,152400,201336850,25700,25700,25700,25700,0
20230918,152300,201336850,25700,25700,25700,25700,0
20230918,152200,201336850,25700,25700,25700,25700,0
20230918,152100,201336850,25700,25700,25700,25700,0
20230918,152000,201336850,25700,25700,25700,25700,0
20230918,151900,201336850,25700,25750,25750,25700,60
20230918,151800,199793900,25750,25750,25750,25750,0
20230918,151700,199793900,25750,25750,25750,25750,0
20230918,151600,199793900,25750,25750,25750,25750,238
20230918,151500,193665400,25750,25750,25750,25750,0
20230918,151400,193665400,25750,25750,25750,25750,1
20230918,151300,193639650,25750,25750,25750,25750,0
20230918,151200,193639650,25750,25750,25750,25750,0
20230918,151100,193639650,25750,25700,25750,25700,21
20230918,151000,193099900,25700,25700,25700,25700,20
20230918,150900,192585900,25750,25750,25750,25750,0
20230918,150800,192585900,25750,25750,25750,25750,3
20230918,150700,192508650,25750,25750,25750,25750,15
20230918,150600,192122400,25700,25650,25700,25650,103
20230918,150500,189475350,25700,25700,25700,25700,1
20230918,150400,189449650,25700,25700,25700,25700,0
20230918,150300,189449650,25700,25700,25700,25700,0
20230918,150200,189449650,25700,25700,25700,25700,9
20230918,150100,189218350,25700,25700,25700,25700,0
20230918,150000,189218350,25700,25700,25700,25700,0
20230918,145900,189218350,25700,25600,25700,25600,5
20230918,145800,189090150,25600,25600,25600,25600,2
20230918,145700,189038950,25600,25600,25600,25600,2
20230918,145600,188987750,25600,25650,25650,25600,17
20230918,145500,188552500,25650,25600,25650,25600,111
20230918,145400,185705450,25600,25600,25650,25600,15
20230918,145300,185320800,25600,25600,25600,25600,3
20230918,145200,185244000,25600,25600,25600,25600,2
20230918,145100,185192800,25600,25650,25650,25600,12
20230918,145000,184885100,25600,25600,25600,25600,2
20230918,144900,184833900,25600,25600,25600,25600,2
20230918,144800,184782700,25600,25600,25600,25600,3
20230918,144700,184705900,25600,25600,25600,25600,3
20230918,144600,184629100,25600,25600,25600,25600,2
20230918,144500,184577900,25600,25600,25600,25600,2
20230918,144400,184526700,25600,25600,25600,25600,2
20230918,144300,184475500,25600,25600,25600,25600,2
20230918,144200,184424300,25600,25600,25600,25600,3
20230918,144100,184347500,25600,25550,25600,25550,3
20230918,144000,184270800,25550,25550,25550,25550,2
20230918,143900,184219700,25550,25550,25650,25550,12
20230918,143800,183912100,25550,25550,25550,25550,103
20230918,143700,181280450,25550,25550,25550,25550,2
20230918,143600,181229350,25600,25550,25600,25550,4
20230918,143500,181127100,25550,25550,25550,25550,2
20230918,143400,181076000,25550,25550,25550,25550,2
20230918,143300,181024900,25550,25600,25600,25550,61
20230918,143200,179463350,25550,25550,25550,25550,1
20230918,143100,179437800,25550,25550,25550,25550,2
20230918,143000,179386700,25550,25550,25550,25550,3
20230918,142900,179310050,25550,25550,25550,25550,2
20230918,142800,179258950,25550,25550,25550,25550,2
20230918,142700,179207850,25550,25550,25550,25550,2
20230918,142600,179156750,25550,25550,25550,25550,2
20230918,142500,179105650,25600,25600,25600,25600,3
20230918,142400,179028850,25600,25600,25600,25600,2
20230918,142300,178977650,25600,25600,25600,25600,2
20230918,142200,178926450,25600,25600,25600,25600,2
20230918,142100,178875250,25600,25550,25600,25550,2
20230918,142000,178824100,25550,25550,25550,25550,2
20230918,141900,178773000,25600,25600,25600,25600,3
20230918,141800,178696200,25600,25650,25650,25600,8
20230918,141700,178491350,25550,25550,25650,25550,3
20230918,141600,178414600,25550,25550,25550,25550,2
20230918,141500,178363500,25650,25550,25650,25550,277
20230918,141400,171277850,25550,25550,25550,25550,118
20230918,141300,168262950,25550,25550,25550,25550,2
20230918,141200,168211850,25550,25550,25550,25550,1
20230918,141100,168186300,25550,25550,25550,25550,2
20230918,141000,168135200,25600,25550,25600,25550,7
20230918,140900,167956100,25550,25550,25550,25550,2
20230918,140800,167905000,25550,25550,25550,25550,3
20230918,140700,167828350,25550,25550,25550,25550,2
20230918,140600,167777250,25550,25600,25600,25550,2
20230918,140500,167726100,25650,25550,25650,25550,3
20230918,140400,167649350,25550,25550,25550,25550,2
20230918,140300,167598250,25550,25550,25550,25550,2
20230918,140200,167547150,25550,25550,25550,25550,4
20230918,140100,167444950,25550,25550,25550,25550,2
20230918,140000,167393850,25550,25550,25550,25550,2
20230918,135900,167342750,25550,25550,25550,25550,2
20230918,135800,167291650,25550,25550,25550,25550,2
20230918,135700,167240550,25550,25550,25550,25550,3
20230918,135600,167163900,25550,25550,25550,25550,2
20230918,135500,167112800,25550,25550,25550,25550,2
20230918,135400,167061700,25550,25550,25550,25550,2
20230918,135300,167010600,25550,25550,25550,25550,1
20230918,135200,166985050,25550,25550,25550,25550,2
20230918,135100,166933950,25550,25550,25550,25550,3
20230918,135000,166857300,25550,25550,25550,25550,102
20230918,134900,164251200,25550,25550,25650,25550,60
20230918,134800,162712400,25550,25550,25550,25550,2
20230918,134700,162661300,25550,25600,25600,25550,6
20230918,134600,162507750,25550,25550,25550,25550,2
20230918,134500,162456650,25550,25550,25550,25550,3
20230918,134400,162380000,25550,25550,25550,25550,2
20230918,134300,162328900,25550,25550,25550,25550,2
20230918,134200,162277800,25550,25600,25600,25550,2
20230918,134100,162226650,25550,25550,25550,25550,2
20230918,134000,162175550,25550,25550,25550,25550,3
20230918,133900,162098900,25550,25550,25550,25550,2
20230918,133800,162047800,25550,25550,25600,25550,249
20230918,133700,155675700,25550,25550,25600,25550,93
20230918,133600,153295000,25550,25600,25600,25550,8
20230918,133500,153090300,25600,25600,25600,25600,54
20230918,133400,151707900,25600,25600,25600,25600,375
20230918,133300,142107900,25600,25600,25600,25600,82
20230918,133200,140008700,25600,25600,25600,25600,2
20230918,133100,139957500,25600,25600,25600,25600,122
20230918,133000,136834300,25600,25600,25600,25600,2
20230918,132900,136783100,25600,25600,25600,25600,2
20230918,132800,136731900,25600,25600,25600,25600,3
20230918,132700,136655100,25600,25600,25600,25600,2
20230918,132600,136603900,25600,25600,25600,25600,2
20230918,132500,136552700,25600,25600,25600,25600,3
20230918,132400,136475900,25600,25600,25600,25600,2
20230918,132300,136424700,25600,25600,25600,25600,3
20230918,132200,136347900,25600,25600,25600,25600,2
20230918,132100,136296700,25600,25600,25600,25600,2
20230918,132000,136245500,25600,25600,25600,25600,2
20230918,131900,136194300,25600,25600,25600,25600,2
20230918,131800,136143100,25600,25600,25600,25600,2
20230918,131700,136091900,25700,25600,25700,25600,3
20230918,131600,136015000,25650,25650,25650,25650,0
20230918,131500,136015000,25650,25650,25650,25650,0
20230918,131400,136015000,25650,25650,25650,25650,0
20230918,131300,136015000,25650,25650,25650,25650,0
20230918,131200,136015000,25650,25650,25650,25650,3
20230918,131100,135938050,25650,25650,25650,25650,0
20230918,131000,135938050,25650,25650,25650,25650,0
20230918,130900,135938050,25650,25650,25650,25650,0
20230918,130800,135938050,25650,25650,25650,25650,45
20230918,130700,134783800,25550,25550,25550,25550,0
20230918,130600,134783800,25550,25550,25550,25550,0
20230918,130500,134783800,25550,25550,25550,25550,0
20230918,130400,134783800,25550,25550,25550,25550,0
20230918,130300,134783800,25550,25550,25550,25550,0
20230918,130200,134783800,25550,25550,25550,25550,0
20230918,130100,134783800,25550,25550,25550,25550,0
20230918,130000,134783800,25550,25550,25550,25550,0
20230918,125900,134783800,25550,25550,25550,25550,0
20230918,125800,134783800,25550,25600,25600,25550,56
20230918,125700,133352700,25700,25700,25700,25700,0
20230918,125600,133352700,25700,25700,25700,25700,0
20230918,125500,133352700,25700,25700,25700,25700,0
20230918,125400,133352700,25700,25700,25700,25700,0
20230918,125300,133352700,25700,25700,25700,25700,0
20230918,125200,133352700,25700,25700,25700,25700,0
20230918,125100,133352700,25700,25700,25700,25700,0
20230918,125000,133352700,25700,25700,25700,25700,0
20230918,124900,133352700,25700,25700,25700,25700,0
20230918,124800,133352700,25700,25700,25700,25700,0
20230918,124700,133352700,25700,25700,25700,25700,0
20230918,124600,133352700,25700,25700,25700,25700,0
20230918,124500,133352700,25700,25700,25700,25700,0
20230918,124400,133352700,25700,25700,25700,25700,0
20230918,124300,133352700,25700,25700,25700,25700,0
20230918,124200,133352700,25700,25700,25700,25700,0
20230918,124100,133352700,25700,25700,25700,25700,0
20230918,124000,133352700,25700,25700,25700,25700,0
20230918,123900,133352700,25700,25700,25700,25700,0
20230918,123800,133352700,25700,25700,25700,25700,0
20230918,123700,133352700,25700,25700,25700,25700,0
20230918,123600,133352700,25700,25700,25700,25700,1
20230918,123500,133327000,25700,25700,25700,25700,0
20230918,123400,133327000,25700,25700,25700,25700,0
20230918,123300,133327000,25700,25700,25700,25700,0
20230918,123200,133327000,25700,25700,25700,25700,0
20230918,123100,133327000,25700,25700,25700,25700,0
20230918,123000,133327000,25700,25700,25700,25700,0
20230918,122900,133327000,25700,25700,25700,25700,0
20230918,122800,133327000,25700,25700,25700,25700,0
20230918,122700,133327000,25700,25700,25700,25700,0
20230918,122600,133327000,25700,25700,25700,25700,1
20230918,122500,133301300,25650,25650,25650,25650,62
20230918,122400,131711000,25600,25600,25600,25600,0
20230918,122300,131711000,25600,25600,25600,25600,0
20230918,122200,131711000,25600,25600,25600,25600,50
20230918,122100,130431000,25550,25550,25550,25550,0
20230918,122000,130431000,25550,25550,25550,25550,0
20230918,121900,130431000,25550,25550,25550,25550,0
20230918,121800,130431000,25550,25550,25550,25550,0
20230918,121700,130431000,25550,25550,25550,25550,1
20230918,121600,130405450,25550,25550,25550,25550,0
20230918,121500,130405450,25550,25550,25550,25550,0
20230918,121400,130405450,25550,25550,25550,25550,0
20230918,121300,130405450,25550,25550,25550,25550,0
20230918,121200,130405450,25550,25550,25550,25550,0
20230918,121100,130405450,25550,25550,25550,25550,0
20230918,121000,130405450,25550,25550,25550,25550,0
20230918,120900,130405450,25550,25550,25550,25550,0
20230918,120800,130405450,25550,25550,25550,25550,0
20230918,120700,130405450,25550,25550,25550,25550,0
20230918,120600,130405450,25550,25550,25550,25550,0
20230918,120500,130405450,25550,25550,25550,25550,0
20230918,120400,130405450,25550,25550,25550,25550,0
20230918,120300,130405450,25550,25550,25550,25550,0
20230918,120200,130405450,25550,25550,25550,25550,0
20230918,120100,130405450,25550,25550,25550,25550,0
20230918,120000,130405450,25550,25550,25550,25550,2
20230918,115900,130354350,25550,25550,25550,25550,0
20230918,115800,130354350,25550,25550,25550,25550,48
20230918,115700,129127950,25550,25550,25550,25550,0
20230918,115600,129127950,25550,25550,25550,25550,0
20230918,115500,129127950,25550,25550,25550,25550,0
20230918,115400,129127950,25550,25550,25550,25550,0
20230918,115300,129127950,25550,25550,25550,25550,0
20230918,115200,129127950,25550,25550,25550,25550,0
20230918,115100,129127950,25550,25550,25550,25550,0
20230918,115000,129127950,25550,25550,25550,25550,0
20230918,114900,129127950,25550,25550,25550,25550,1
20230918,114800,129102400,25550,25550,25550,25550,0
20230918,114700,129102400,25550,25550,25550,25550,0
20230918,114600,129102400,25550,25550,25550,25550,77
20230918,114500,127135050,25600,25600,25600,25600,0
20230918,114400,127135050,25600,25600,25600,25600,1
20230918,114300,127109450,25650,25650,25650,25650,0
20230918,114200,127109450,25650,25650,25650,25650,0
20230918,114100,127109450,25650,25650,25650,25650,0
20230918,114000,127109450,25650,25650,25650,25650,0
20230918,113900,127109450,25650,25650,25650,25650,10
20230918,113800,126852950,25650,25650,25650,25650,0
20230918,113700,126852950,25650,25650,25650,25650,0
20230918,113600,126852950,25650,25650,25650,25650,0
20230918,113500,126852950,25650,25650,25650,25650,2
20230918,113400,126801650,25700,25700,25700,25700,0
20230918,113300,126801650,25700,25700,25700,25700,0
20230918,113200,126801650,25700,25700,25700,25700,0
20230918,113100,126801650,25700,25700,25700,25700,0
20230918,113000,126801650,25700,25700,25700,25700,1
20230918,112900,126775950,25650,25650,25650,25650,0
20230918,112800,126775950,25650,25650,25650,25650,0
20230918,112700,126775950,25650,25650,25650,25650,0
20230918,112600,126775950,25650,25650,25650,25650,0
20230918,112500,126775950,25650,25650,25650,25650,0
20230918,112400,126775950,25650,25650,25650,25650,0
20230918,112300,126775950,25650,25650,25650,25650,30
20230918,112200,126006450,25650,25650,25650,25650,34
20230918,112100,125134350,25750,25750,25750,25750,0
20230918,112000,125134350,25750,25750,25750,25750,0
20230918,111900,125134350,25750,25750,25750,25750,0
20230918,111800,125134350,25750,25750,25750,25750,0
20230918,111700,125134350,25750,25750,25750,25750,1
20230918,111600,125108600,25700,25700,25700,25700,0
20230918,111500,125108600,25700,25700,25700,25700,0
20230918,111400,125108600,25700,25700,25700,25700,0
20230918,111300,125108600,25700,25700,25700,25700,0
20230918,111200,125108600,25700,25700,25700,25700,0
20230918,111100,125108600,25700,25700,25700,25700,0
20230918,111000,125108600,25700,25700,25700,25700,50
20230918,110900,123823600,25750,25750,25750,25750,0
20230918,110800,123823600,25750,25700,25750,25700,23
20230918,110700,123232450,25800,25800,25800,25800,1
20230918,110600,123206650,25700,25750,25750,25700,70
20230918,110500,121406650,25800,25800,25800,25800,1
20230918,110400,121380850,25750,25700,25750,25700,213
20230918,110300,115901750,25700,25650,25700,25500,101
20230918,110200,113318000,25700,25700,25700,25700,0
20230918,110100,113318000,25700,25700,25700,25700,0
20230918,110000,113318000,25700,25650,25700,25650,5
20230918,105900,113189700,25650,25650,25700,25650,4
20230918,105800,113087050,25700,25700,25700,25650,15
20230918,105700,112702150,25650,25700,25700,25650,4
20230918,105600,112599450,25650,25600,25700,25600,3
20230918,105500,112522500,25600,25600,25600,25600,2
20230918,105400,112471300,25600,25600,25600,25600,1
20230918,105300,112445700,25600,25600,25600,25600,2
20230918,105200,112394500,25650,25700,25700,25650,638
20230918,105100,95998050,25700,25650,25700,25650,7
20230918,105000,95818250,25650,25650,25650,25650,2
20230918,104900,95766950,25650,25650,25650,25650,2
20230918,104800,95715650,25650,25650,25650,25650,2
20230918,104700,95664350,25650,25700,25700,25650,39
20230918,104600,94662200,25700,25700,25700,25700,12
20230918,104500,94353800,25700,25750,25750,25700,2
20230918,104400,94302350,25750,25700,25750,25700,31
20230918,104300,93504150,25750,25750,25750,25750,33
20230918,104200,92654400,25750,25750,25850,25750,3
20230918,104100,92577050,25750,25650,25850,25650,272
20230918,104000,85553900,25800,25600,25800,25600,99
20230918,103900,83002000,25600,25600,25600,25600,1
20230918,103800,82976400,25600,25400,25650,25400,119
20230918,103700,79927650,25400,25400,25400,25400,2
20230918,103600,79876850,25400,25400,25400,25400,1
20230918,103500,79851450,25400,25400,25400,25400,2
20230918,103400,79800650,25600,25400,25600,25400,3
20230918,103300,79724150,25400,25400,25600,25400,35
20230918,103200,78829350,25400,25400,25400,25400,1
20230918,103100,78803950,25400,25400,25400,25400,2
20230918,103000,78753150,25550,25350,25550,25350,3
20230918,102900,78676850,25350,25350,25550,25350,3
20230918,102800,78600600,25350,25350,25350,25350,1
20230918,102700,78575250,25350,25350,25350,25350,3
20230918,102600,78499200,25350,25350,25350,25350,2
20230918,102500,78448500,25350,25300,25350,25300,2
20230918,102400,78397850,25300,25300,25300,25300,1
20230918,102300,78372550,25300,25300,25300,25300,2
20230918,102200,78321950,25300,25300,25300,25300,28
20230918,102100,77613550,25300,25300,25300,25300,1
20230918,102000,77588250,25300,25300,25300,25300,3
20230918,101900,77512350,25300,25300,25300,25300,2
20230918,101800,77461750,25300,25300,25300,25300,2
20230918,101700,77411150,25300,25300,25300,25300,1
20230918,101600,77385850,25300,25300,25300,25300,2
20230918,101500,77335250,25300,25300,25300,25300,2
20230918,101400,77284650,25300,25300,25300,25300,4
20230918,101300,77183450,25300,25300,25300,25300,1
20230918,101200,77158150,25300,25300,25300,25300,2
20230918,101100,77107550,25300,25300,25300,25300,2
20230918,101000,77056950,25300,25300,25300,25300,1
20230918,100900,77031650,25300,25300,25300,25300,2
20230918,100800,76981050,25300,25300,25300,25300,3
20230918,100700,76905150,25300,25300,25300,25300,2
20230918,100600,76854550,25300,25300,25300,25300,1
20230918,100500,76829250,25300,25300,25300,25300,2
20230918,100400,76778650,25300,25300,25300,25300,7
20230918,100300,76601550,25300,25300,25350,25300,226
20230918,100200,70882450,25300,25300,25300,25300,1
20230918,100100,70857150,25300,25300,25300,25300,3
20230918,100000,70781250,25300,25550,25550,25300,4
20230918,095900,70679550,25300,25300,25300,25300,2
20230918,095800,70628950,25300,25300,25300,25300,1
20230918,095700,70603650,25300,25300,25300,25300,2
20230918,095600,70553050,25300,25300,25300,25300,2
20230918,095500,70502450,25300,25300,25300,25300,2
20230918,095400,70451850,25300,25300,25300,25300,2
20230918,095300,70401250,25300,25300,25300,25300,285
20230918,095200,63190750,25300,25350,25550,25300,453
20230918,095100,51727050,25550,25500,25550,25300,502
20230918,095000,39021650,25500,25500,25500,25500,2
20230918,094900,38970650,25500,25500,25500,25500,3
20230918,094800,38894150,25500,25500,25500,25500,2
20230918,094700,38843150,25500,25500,25500,25500,1
20230918,094600,38817650,25500,25300,25500,25300,60
20230918,094500,37288000,25300,25300,25300,25300,2
20230918,094400,37237400,25350,25350,25350,25350,502
20230918,094300,24511700,25350,25500,25500,25350,2
20230918,094200,24460850,25350,25500,25500,25350,5
20230918,094100,24333750,25400,25350,25400,25350,2
20230918,094000,24283000,25500,25350,25500,25350,31
20230918,093900,23492650,25350,25500,25500,25350,3
20230918,093800,23416450,25500,25300,25500,25300,3
20230918,093700,23340350,25450,25300,25450,25300,52
20230918,093600,22017250,25450,25300,25450,25300,50
20230918,093500,20745050,25300,25300,25300,25300,42
20230918,093400,19682450,25300,25300,25300,25300,2
20230918,093300,19631850,25300,25300,25300,25300,2
20230918,093200,19581250,25300,25300,25300,25300,1
20230918,093100,19555950,25300,25300,25300,25300,2
20230918,093000,19505350,25350,25300,25350,25300,3
20230918,092900,19429400,25450,25450,25450,25300,3
20230918,092800,19353200,25350,25400,25500,25300,6
20230918,092700,19200750,25300,25300,25300,25300,2
20230918,092600,19150150,25300,25300,25300,25300,2
20230918,092500,19099550,25300,25300,25300,25300,1
20230918,092400,19074250,25300,25300,25300,25300,2
20230918,092300,19023650,25300,25300,25300,25300,3
20230918,092200,18947750,25300,25350,25350,25300,2
20230918,092100,18897100,25350,25350,25350,25350,16
20230918,092000,18491500,25350,25250,25350,25250,36
20230918,091900,17579000,25250,25300,25300,25250,120
20230918,091800,14543400,25300,25300,25300,25300,102
20230918,091700,11962800,25300,25350,25350,25300,10
20230918,091600,11709400,25350,25350,25350,25300,71
20230918,091500,9910200,25350,25350,25350,25350,2
20230918,091400,9859500,25500,25500,25500,25500,2
20230918,091300,9808500,25350,25350,25350,25350,2
20230918,091200,9757800,25350,25350,25350,25350,202
20230918,091100,4637100,25350,25350,25350,25350,3
20230918,091000,4561050,25350,25350,25350,25350,1
20230918,090900,4535700,25350,25350,25350,25350,3
20230918,090800,4459650,25400,25400,25550,25400,3
20230918,090700,4383300,25600,25650,25650,25400,8
20230918,090600,4178900,25650,25500,25650,25350,41
20230918,090500,3135450,25500,25300,25600,25300,26
20230918,090400,2471650,25300,25300,25300,25300,2
20230918,090300,2421050,25650,25650,25650,25650,0
20230918,090200,2421050,25650,25650,25650,25650,1
20230918,090100,2395400,25250,25650,25700,25250,32
20230918,090000,1585700,25300,25800,25800,25300,62