stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183300,2644927850,23850,23850,23850,23850,1746
20230918,183200,2644927850,23850,23850,23850,23850,0
20230918,183100,2644927850,23850,23850,23850,23850,0
20230918,183000,2644927850,23850,23850,23850,23850,0
20230918,182900,2644927850,23850,23850,23850,23850,0
20230918,182800,2644927850,23850,23850,23850,23850,0
20230918,182700,2644927850,23850,23850,23850,23850,0
20230918,182600,2644927850,23850,23850,23850,23850,0
20230918,182500,2644927850,23850,23850,23850,23850,0
20230918,182400,2644927850,23850,23850,23850,23850,0
20230918,182300,2644927850,23850,23850,23850,23850,0
20230918,182200,2644927850,23850,23850,23850,23850,0
20230918,182100,2644927850,23850,23850,23850,23850,0
20230918,182000,2644927850,23850,23850,23850,23850,0
20230918,181900,2644927850,23850,23850,23850,23850,0
20230918,181800,2644927850,23850,23850,23850,23850,0
20230918,181700,2644927850,23850,23850,23850,23850,0
20230918,181600,2644927850,23850,23850,23850,23850,0
20230918,181500,2644927850,23850,23850,23850,23850,0
20230918,181400,2644927850,23850,23850,23850,23850,0
20230918,181300,2644927850,23850,23850,23850,23850,0
20230918,181200,2644927850,23850,23850,23850,23850,0
20230918,181100,2644927850,23850,23850,23850,23850,0
20230918,181000,2644927850,23850,23850,23850,23850,0
20230918,180900,2644927850,23850,23850,23850,23850,0
20230918,180800,2644927850,23850,23850,23850,23850,0
20230918,180700,2644927850,23850,23850,23850,23850,0
20230918,180600,2644927850,23850,23850,23850,23850,0
20230918,180500,2644927850,23850,23850,23850,23850,0
20230918,180400,2644927850,23850,23850,23850,23850,0
20230918,180300,2644927850,23850,23850,23850,23850,1746
20230918,180200,2644927850,23850,23850,23850,23850,0
20230918,180100,2644927850,23850,23850,23850,23850,0
20230918,180000,2644927850,23850,23850,23850,23850,0
20230918,175900,2644927850,23850,23850,23850,23850,0
20230918,175800,2644927850,23850,23850,23850,23850,0
20230918,175700,2644927850,23850,23850,23850,23850,0
20230918,175600,2644927850,23850,23850,23850,23850,0
20230918,175500,2644927850,23850,23850,23850,23850,0
20230918,175400,2644927850,23850,23850,23850,23850,0
20230918,175300,2644927850,23850,23850,23850,23850,0
20230918,175200,2644927850,23850,23850,23850,23850,0
20230918,175100,2644927850,23850,23850,23850,23850,0
20230918,175000,2644927850,23850,23850,23850,23850,0
20230918,174900,2644927850,23850,23850,23850,23850,0
20230918,174800,2644927850,23850,23850,23850,23850,0
20230918,174700,2644927850,23850,23850,23850,23850,0
20230918,174600,2644927850,23850,23850,23850,23850,0
20230918,174500,2644927850,23850,23850,23850,23850,0
20230918,174400,2644927850,23850,23850,23850,23850,0
20230918,174300,2644927850,23850,23850,23850,23850,0
20230918,174200,2644927850,23850,23850,23850,23850,0
20230918,174100,2644927850,23850,23850,23850,23850,0
20230918,174000,2644927850,23850,23850,23850,23850,0
20230918,173900,2644927850,23850,23850,23850,23850,0
20230918,173800,2644927850,23850,23850,23850,23850,0
20230918,173700,2644927850,23850,23850,23850,23850,0
20230918,173600,2644927850,23850,23850,23850,23850,0
20230918,173500,2644927850,23850,23850,23850,23850,0
20230918,173400,2644927850,23850,23850,23850,23850,0
20230918,173300,2644927850,23850,23850,23850,23850,1746
20230918,173200,2644927850,23850,23850,23850,23850,0
20230918,173100,2644927850,23850,23850,23850,23850,0
20230918,173000,2644927850,23850,23850,23850,23850,0
20230918,172900,2644927850,23850,23850,23850,23850,0
20230918,172800,2644927850,23850,23850,23850,23850,0
20230918,172700,2644927850,23850,23850,23850,23850,0
20230918,172600,2644927850,23850,23850,23850,23850,0
20230918,172500,2644927850,23850,23850,23850,23850,0
20230918,172400,2644927850,23850,23850,23850,23850,0
20230918,172300,2644927850,23850,23850,23850,23850,0
20230918,172200,2644927850,23850,23850,23850,23850,0
20230918,172100,2644927850,23850,23850,23850,23850,0
20230918,172000,2644927850,23850,23850,23850,23850,0
20230918,171900,2644927850,23850,23850,23850,23850,0
20230918,171800,2644927850,23850,23850,23850,23850,0
20230918,171700,2644927850,23850,23850,23850,23850,0
20230918,171600,2644927850,23850,23850,23850,23850,0
20230918,171500,2644927850,23850,23850,23850,23850,0
20230918,171400,2644927850,23850,23850,23850,23850,0
20230918,171300,2644927850,23850,23850,23850,23850,0
20230918,171200,2644927850,23850,23850,23850,23850,0
20230918,171100,2644927850,23850,23850,23850,23850,0
20230918,171000,2644927850,23850,23850,23850,23850,0
20230918,170900,2644927850,23850,23850,23850,23850,0
20230918,170800,2644927850,23850,23850,23850,23850,0
20230918,170700,2644927850,23850,23850,23850,23850,0
20230918,170600,2644927850,23850,23850,23850,23850,0
20230918,170500,2644927850,23850,23850,23850,23850,0
20230918,170400,2644927850,23850,23850,23850,23850,0
20230918,170300,2644927850,23850,23850,23850,23850,1746
20230918,170200,2644927850,23850,23850,23850,23850,0
20230918,170100,2644927850,23850,23850,23850,23850,0
20230918,170000,2644927850,23850,23850,23850,23850,0
20230918,165900,2644927850,23850,23850,23850,23850,0
20230918,165800,2644927850,23850,23850,23850,23850,0
20230918,165700,2644927850,23850,23850,23850,23850,0
20230918,165600,2644927850,23850,23850,23850,23850,0
20230918,165500,2644927850,23850,23850,23850,23850,0
20230918,165400,2644927850,23850,23850,23850,23850,0
20230918,165300,2644927850,23850,23850,23850,23850,0
20230918,165200,2644927850,23850,23850,23850,23850,0
20230918,165100,2644927850,23850,23850,23850,23850,0
20230918,165000,2644927850,23850,23850,23850,23850,0
20230918,164900,2644927850,23850,23850,23850,23850,0
20230918,164800,2644927850,23850,23850,23850,23850,0
20230918,164700,2644927850,23850,23850,23850,23850,0
20230918,164600,2644927850,23850,23850,23850,23850,0
20230918,164500,2644927850,23850,23850,23850,23850,0
20230918,164400,2644927850,23850,23850,23850,23850,0
20230918,164300,2644927850,23850,23850,23850,23850,0
20230918,164200,2644927850,23850,23850,23850,23850,0
20230918,164100,2644927850,23850,23850,23850,23850,0
20230918,164000,2644927850,23850,23850,23850,23850,0
20230918,163900,2644927850,23850,23850,23850,23850,0
20230918,163800,2644927850,23850,23850,23850,23850,0
20230918,163700,2644927850,23850,23850,23850,23850,0
20230918,163600,2644927850,23850,23850,23850,23850,0
20230918,163500,2644927850,23850,23850,23850,23850,0
20230918,163400,2644927850,23850,23850,23850,23850,0
20230918,163300,2644927850,23850,23850,23850,23850,1746
20230918,163200,2644927850,23850,23850,23850,23850,0
20230918,163100,2644927850,23850,23850,23850,23850,0
20230918,163000,2644927850,23850,23850,23850,23850,0
20230918,162900,2644927850,23850,23850,23850,23850,0
20230918,162800,2644927850,23850,23850,23850,23850,0
20230918,162700,2644927850,23850,23850,23850,23850,0
20230918,162600,2644927850,23850,23850,23850,23850,0
20230918,162500,2644927850,23850,23850,23850,23850,0
20230918,162400,2644927850,23850,23850,23850,23850,0
20230918,162300,2644927850,23850,23850,23850,23850,0
20230918,162200,2644927850,23850,23850,23850,23850,0
20230918,162100,2644927850,23850,23850,23850,23850,0
20230918,162000,2644927850,23850,23850,23850,23850,0
20230918,161900,2644927850,23850,23850,23850,23850,0
20230918,161800,2644927850,23850,23850,23850,23850,0
20230918,161700,2644927850,23850,23850,23850,23850,0
20230918,161600,2644927850,23850,23850,23850,23850,0
20230918,161500,2644927850,23850,23850,23850,23850,0
20230918,161400,2644927850,23850,23850,23850,23850,0
20230918,161300,2644927850,23850,23850,23850,23850,0
20230918,161200,2644927850,23850,23850,23850,23850,0
20230918,161100,2644927850,23850,23850,23850,23850,0
20230918,161000,2644927850,23850,23850,23850,23850,0
20230918,160900,2644927850,23850,23850,23850,23850,0
20230918,160800,2644927850,23850,23850,23850,23850,0
20230918,160700,2644927850,23850,23850,23850,23850,0
20230918,160600,2644927850,23850,23850,23850,23850,0
20230918,160500,2644927850,23850,23850,23850,23850,0
20230918,160400,2644927850,23850,23850,23850,23850,0
20230918,160300,2644927850,23850,23850,23850,23850,1746
20230918,160200,2644927850,23850,23850,23850,23850,0
20230918,160100,2644927850,23850,23850,23850,23850,0
20230918,160000,2644927850,23850,23850,23850,23850,0
20230918,155900,2644927850,23850,23850,23850,23850,0
20230918,155800,2644927850,23850,23850,23850,23850,0
20230918,155700,2644927850,23850,23850,23850,23850,0
20230918,155600,2644927850,23850,23850,23850,23850,0
20230918,155500,2644927850,23850,23850,23850,23850,0
20230918,155400,2644927850,23850,23850,23850,23850,0
20230918,155300,2644927850,23850,23850,23850,23850,0
20230918,155200,2644927850,23850,23850,23850,23850,0
20230918,155100,2644927850,23850,23850,23850,23850,0
20230918,155000,2644927850,23850,23850,23850,23850,0
20230918,154900,2644927850,23850,23850,23850,23850,0
20230918,154800,2644927850,23850,23850,23850,23850,0
20230918,154700,2644927850,23850,23850,23850,23850,0
20230918,154600,2644927850,23850,23850,23850,23850,0
20230918,154500,2644927850,23850,23850,23850,23850,0
20230918,154400,2644927850,23850,23850,23850,23850,0
20230918,154300,2644927850,23850,23850,23850,23850,0
20230918,154200,2644927850,23850,23850,23850,23850,0
20230918,154100,2644927850,23850,23850,23850,23850,0
20230918,154000,2644927850,23850,23850,23850,23850,0
20230918,153900,2644927850,23850,23850,23850,23850,0
20230918,153800,2644927850,23850,23850,23850,23850,0
20230918,153700,2644927850,23850,23850,23850,23850,0
20230918,153600,2644927850,23850,23850,23850,23850,0
20230918,153500,2644927850,23850,23850,23850,23850,0
20230918,153400,2644927850,23850,23850,23850,23850,0
20230918,153300,2644927850,23850,23850,23850,23850,1746
20230918,153200,2644927850,23850,23850,23850,23850,0
20230918,153100,2644927850,23850,23850,23850,23850,0
20230918,153000,2644927850,23850,23850,23850,23850,1746
20230918,152900,2603285750,23850,23850,23850,23850,0
20230918,152800,2603285750,23850,23850,23850,23850,0
20230918,152700,2603285750,23850,23850,23850,23850,0
20230918,152600,2603285750,23850,23850,23850,23850,0
20230918,152500,2603285750,23850,23850,23850,23850,0
20230918,152400,2603285750,23850,23850,23850,23850,0
20230918,152300,2603285750,23850,23850,23850,23850,0
20230918,152200,2603285750,23850,23850,23850,23850,0
20230918,152100,2603285750,23850,23850,23850,23850,0
20230918,152000,2603285750,23850,23850,23850,23850,0
20230918,151900,2603285750,23850,23750,23850,23750,707
20230918,151800,2586424400,23850,23850,23850,23750,702
20230918,151700,2569751300,23750,23850,23850,23750,130
20230918,151600,2566655500,23850,23850,23850,23850,0
20230918,151500,2566655500,23850,23850,23850,23850,115
20230918,151400,2563912750,24000,24000,24000,24000,0
20230918,151300,2563912750,24000,23900,24000,23900,101
20230918,151200,2561489500,23900,24000,24000,23900,8
20230918,151100,2561298200,24000,23850,24000,23850,253
20230918,151000,2555235950,23800,23800,23800,23800,2
20230918,150900,2555188350,23750,23800,23900,23750,706
20230918,150800,2538368300,23800,23750,23850,23750,96
20230918,150700,2536087150,23700,23700,23700,23700,204
20230918,150600,2531252350,23700,23700,23700,23700,42
20230918,150500,2530256950,23700,23700,23750,23700,7
20230918,150400,2530091000,23700,23700,23700,23700,20
20230918,150300,2529617000,23700,23700,23700,23700,39
20230918,150200,2528692700,23700,23700,23700,23700,24
20230918,150100,2528123900,23700,23700,23700,23700,10
20230918,150000,2527886900,23700,23700,23750,23700,24
20230918,145900,2527317500,23700,23700,23750,23700,58
20230918,145800,2525942850,23700,23700,23750,23700,91
20230918,145700,2523786050,23700,23700,23700,23700,10
20230918,145600,2523549050,23700,23750,23750,23700,2011
20230918,145500,2475881900,23750,23750,23800,23750,114
20230918,145400,2473169350,23800,23800,23800,23700,1281
20230918,145300,2442747400,23850,23750,23850,23750,134
20230918,145200,2439554700,23750,23750,23800,23750,2020
20230918,145100,2391579200,23800,23800,23800,23800,503
20230918,145000,2379607800,23800,23750,23800,23750,32
20230918,144900,2378846450,23750,23850,23850,23750,14
20230918,144800,2378513300,23800,23800,23800,23750,10
20230918,144700,2378275550,23750,23800,23800,23750,106
20230918,144600,2375756650,23800,23800,23800,23800,8
20230918,144500,2375566250,23800,23750,23800,23750,3
20230918,144400,2375494900,23750,23800,23800,23750,240
20230918,144300,2369783050,23800,23800,23800,23800,2
20230918,144200,2369735450,23800,23850,23850,23800,11
20230918,144100,2369473200,23800,23800,23800,23800,39
20230918,144000,2368545000,23800,23750,23800,23750,261
20230918,143900,2362333650,23750,23800,23800,23750,12
20230918,143800,2362048500,23800,23800,23800,23800,40
20230918,143700,2361096500,23800,23800,23800,23800,8
20230918,143600,2360906100,23750,23750,23800,23750,90
20230918,143500,2358764900,23750,23800,23800,23750,16
20230918,143400,2358384800,23750,23800,23800,23750,29
20230918,143300,2357695550,23750,23800,23800,23750,20
20230918,143200,2357220450,23750,23800,23800,23750,559
20230918,143100,2343929800,23800,23800,23800,23800,23
20230918,143000,2343382400,23800,23800,23800,23800,121
20230918,142900,2340502600,23800,23800,23800,23800,54
20230918,142800,2339217400,23800,23800,23800,23800,350
20230918,142700,2330887400,23800,23800,23800,23800,147
20230918,142600,2327388800,23800,23800,23850,23800,106
20230918,142500,2324861000,23800,23800,23800,23800,2
20230918,142400,2324813400,23800,23850,23850,23800,135
20230918,142300,2321595400,23800,23850,23850,23800,101
20230918,142200,2319186600,23850,23800,23850,23800,9
20230918,142100,2318972150,23800,23800,23800,23800,135
20230918,142000,2315759150,23800,23800,23800,23800,3
20230918,141900,2315687750,23800,23800,23800,23800,6
20230918,141800,2315544950,23800,23850,23850,23800,260
20230918,141700,2309345950,23850,23850,23850,23800,116
20230918,141600,2306579500,23800,23800,23800,23800,2
20230918,141500,2306531900,23800,23800,23800,23800,141
20230918,141400,2303176100,23850,23850,23850,23800,7
20230918,141300,2303009300,23800,23800,23850,23800,158
20230918,141200,2299243900,23800,23800,23800,23800,5
20230918,141100,2299124900,23800,23800,23800,23800,1
20230918,141000,2299101100,23850,23800,23850,23800,28
20230918,140900,2298434500,23800,23800,23800,23800,132
20230918,140800,2295292900,23800,23800,23850,23800,10
20230918,140700,2295054650,23800,23800,23800,23800,2
20230918,140600,2295007050,23850,23850,23850,23850,20
20230918,140500,2294530050,23900,23800,23900,23800,142
20230918,140400,2291144500,23850,23850,23850,23800,2662
20230918,140300,2227723600,23850,23850,23850,23850,3
20230918,140200,2227652050,23850,23850,23850,23850,42
20230918,140100,2226650350,23850,23850,23850,23850,1
20230918,140000,2226626500,23850,23850,23850,23850,5
20230918,135900,2226507250,23850,23850,23850,23850,52
20230918,135800,2225267050,23850,23850,23850,23850,49
20230918,135700,2224098400,23900,23900,23900,23850,833
20230918,135600,2204189800,23900,23900,23900,23900,1104
20230918,135500,2177804200,23900,23900,23900,23900,53
20230918,135400,2176537500,23950,23900,23950,23900,3
20230918,135300,2176465700,23900,23950,23950,23900,3983
20230918,135200,2081072950,24000,24000,24000,24000,9
20230918,135100,2080856950,23950,23950,23950,23950,0
20230918,135000,2080856950,23950,23950,23950,23950,30
20230918,134900,2080138450,24000,24000,24000,24000,0
20230918,134800,2080138450,24000,24000,24000,23950,100
20230918,134700,2077738500,23950,23950,23950,23950,5
20230918,134600,2077618750,23950,24000,24000,23950,25
20230918,134500,2077019850,24000,24000,24000,24000,0
20230918,134400,2077019850,24000,24000,24000,24000,2
20230918,134300,2076971850,23950,23950,23950,23950,409
20230918,134200,2067176300,23950,23950,23950,23950,23
20230918,134100,2066625450,24000,24000,24000,24000,0
20230918,134000,2066625450,24000,24000,24000,24000,100
20230918,133900,2064225450,24000,24000,24000,24000,26
20230918,133800,2063601450,24050,24050,24050,24050,0
20230918,133700,2063601450,24050,24050,24050,24050,4
20230918,133600,2063505250,23950,23950,23950,23950,33
20230918,133500,2062714900,23950,23950,23950,23950,4
20230918,133400,2062619100,23950,23950,23950,23950,0
20230918,133300,2062619100,23950,23950,23950,23950,20
20230918,133200,2062140100,23950,24000,24000,23950,400
20230918,133100,2052550100,23950,23950,23950,23950,59
20230918,133000,2051137050,23950,23950,23950,23950,35
20230918,132900,2050298800,23950,24000,24000,23950,33
20230918,132800,2049507900,24000,24000,24000,24000,6
20230918,132700,2049363900,24000,24000,24000,24000,0
20230918,132600,2049363900,24000,24000,24000,24000,208
20230918,132500,2044371900,23950,23950,23950,23950,1
20230918,132400,2044347950,23950,23950,23950,23950,0
20230918,132300,2044347950,23950,23950,23950,23950,50
20230918,132200,2043150450,23950,23950,23950,23950,24
20230918,132100,2042575650,23950,23950,23950,23950,2
20230918,132000,2042527750,23950,23950,23950,23950,7
20230918,131900,2042360100,23950,23950,23950,23950,163
20230918,131800,2038456250,23950,23950,23950,23950,34
20230918,131700,2037641950,24000,23950,24000,23950,8
20230918,131600,2037450200,23950,24000,24000,23950,27
20230918,131500,2036803500,24000,24000,24000,24000,52
20230918,131400,2035555500,24000,24000,24000,24000,0
20230918,131300,2035555500,24000,24000,24000,24000,22
20230918,131200,2035027500,23950,23950,23950,23950,70
20230918,131100,2033351000,23950,24000,24000,23950,152
20230918,131000,2029703050,23950,23950,23950,23950,6
20230918,130900,2029559350,23950,23950,23950,23950,107
20230918,130800,2026996700,23950,23950,24000,23950,45
20230918,130700,2025918450,23950,23950,23950,23950,0
20230918,130600,2025918450,23950,24000,24000,23950,1010
20230918,130500,2001728450,24000,24000,24000,24000,0
20230918,130400,2001728450,24000,24000,24000,24000,0
20230918,130300,2001728450,24000,24000,24000,24000,0
20230918,130200,2001728450,24000,24000,24000,24000,3
20230918,130100,2001656450,24000,24000,24000,24000,1
20230918,130000,2001632450,24000,24000,24000,24000,162
20230918,125900,1997744450,24000,24000,24000,24000,1143
20230918,125800,1970312450,24000,24000,24000,24000,54
20230918,125700,1969016450,24000,24000,24000,24000,6
20230918,125600,1968872450,24000,24000,24000,24000,29
20230918,125500,1968176450,24050,24050,24050,24050,0
20230918,125400,1968176450,24050,24000,24050,24000,30
20230918,125300,1967456400,24000,24000,24000,24000,0
20230918,125200,1967456400,24000,24000,24000,24000,29
20230918,125100,1966760400,24000,24000,24000,24000,0
20230918,125000,1966760400,24000,24000,24000,24000,94
20230918,124900,1964504400,24050,24050,24050,24050,12
20230918,124800,1964215800,24000,24000,24000,24000,29
20230918,124700,1963519800,24000,24000,24000,24000,0
20230918,124600,1963519800,24000,24000,24000,24000,37
20230918,124500,1962631800,24050,24050,24050,24050,0
20230918,124400,1962631800,24050,24050,24050,24050,202
20230918,124300,1957773700,24050,24050,24050,24050,5
20230918,124200,1957653450,24000,24050,24050,24000,473
20230918,124100,1946278000,24100,24100,24100,24100,0
20230918,124000,1946278000,24100,24100,24100,24050,31
20230918,123900,1945532350,24050,24050,24050,24050,556
20230918,123800,1932160550,24050,24050,24050,24050,29
20230918,123700,1931463100,24100,24100,24100,24100,43
20230918,123600,1930426800,24050,24050,24050,24050,29
20230918,123500,1929729350,24100,24100,24100,24100,0
20230918,123400,1929729350,24100,24050,24100,24050,30
20230918,123300,1929007800,24050,24050,24050,24050,0
20230918,123200,1929007800,24050,24050,24050,24050,29
20230918,123100,1928310350,24050,24100,24100,24050,225
20230918,123000,1922897850,24050,24100,24100,24050,296
20230918,122900,1915765750,24100,24100,24100,24100,100
20230918,122800,1913355750,24050,24050,24050,24000,689
20230918,122700,1896786750,24050,24050,24050,24050,104
20230918,122600,1894285550,24000,24000,24000,24000,39
20230918,122500,1893349550,24000,24000,24000,24000,36
20230918,122400,1892485550,24000,24050,24050,24000,43
20230918,122300,1891452850,24000,24000,24000,24000,161
20230918,122200,1887588850,24000,24000,24050,24000,433
20230918,122100,1877176850,24050,24050,24050,24050,0
20230918,122000,1877176850,24050,24050,24050,24050,100
20230918,121900,1874771850,24050,24050,24050,24050,26
20230918,121800,1874146550,24100,24100,24100,24100,5
20230918,121700,1874026050,24100,24050,24100,24050,221
20230918,121600,1868710950,24050,24050,24050,24050,0
20230918,121500,1868710950,24050,24000,24050,24000,36
20230918,121400,1867846600,24050,24050,24050,24050,121
20230918,121300,1864936550,24000,24000,24000,24000,29
20230918,121200,1864240550,24000,24000,24000,24000,114
20230918,121100,1861504550,24000,24000,24000,24000,30
20230918,121000,1860784550,24050,24000,24050,24000,25
20230918,120900,1860183550,24000,24000,24000,24000,30
20230918,120800,1859463550,24100,24100,24100,24100,1
20230918,120700,1859439450,24050,24000,24050,24000,63
20230918,120600,1857925750,24050,24050,24050,24050,201
20230918,120500,1853091700,24000,24000,24000,24000,29
20230918,120400,1852395700,24050,24100,24100,24050,4
20230918,120300,1852299350,24100,24100,24100,24100,200
20230918,120200,1847479350,24100,24100,24100,24100,566
20230918,120100,1833838750,24050,24050,24050,24050,826
20230918,120000,1813973450,24100,24100,24100,24100,0
20230918,115900,1813973450,24100,24100,24100,24100,351
20230918,115800,1805514350,24100,24100,24100,24100,0
20230918,115700,1805514350,24100,24100,24100,24100,29
20230918,115600,1804815450,24150,24150,24150,24150,129
20230918,115500,1801700100,24150,24150,24150,24150,155
20230918,115400,1797956850,24150,24150,24150,24150,52
20230918,115300,1796701050,24150,24100,24150,24100,176
20230918,115200,1792452500,24100,24100,24100,24100,21
20230918,115100,1791946400,24100,24150,24150,24100,133
20230918,115000,1788735900,24150,24150,24150,24150,127
20230918,114900,1785668850,24100,24100,24100,24100,29
20230918,114800,1784969950,24150,24100,24150,24100,91
20230918,114700,1782772800,24100,24100,24100,24100,29
20230918,114600,1782073900,24150,24150,24150,24150,28
20230918,114500,1781397700,24100,24150,24150,24100,97
20230918,114400,1779056600,24150,24150,24150,24150,43
20230918,114300,1778018150,24150,24100,24150,24100,370
20230918,114200,1769085300,24100,24100,24100,24100,8
20230918,114100,1768892500,24100,24100,24100,24100,29
20230918,114000,1768193600,24150,24100,24150,24100,234
20230918,113900,1762552750,24050,24100,24100,24050,180
20230918,113800,1758216200,24100,24100,24100,24100,0
20230918,113700,1758216200,24100,24100,24100,24100,178
20230918,113600,1753926400,24100,24100,24100,24100,84
20230918,113500,1751902000,24100,24050,24100,24050,637
20230918,113400,1736581800,24050,24050,24050,24050,39
20230918,113300,1735643850,24100,24100,24100,24100,473
20230918,113200,1724244550,24100,24050,24100,24050,60
20230918,113100,1722801500,24050,24050,24050,24050,33
20230918,113000,1722007850,24050,24050,24050,24050,129
20230918,112900,1718905400,24050,24050,24050,24050,0
20230918,112800,1718905400,24050,24050,24050,24050,29
20230918,112700,1718207950,24050,24050,24050,24050,73
20230918,112600,1716452300,24100,24000,24100,24000,225
20230918,112500,1711041700,24000,24000,24000,24000,20
20230918,112400,1710561700,24000,24000,24000,24000,39
20230918,112300,1709625700,24050,24100,24100,24050,690
20230918,112200,1693016200,24050,24050,24050,24050,46
20230918,112100,1691909900,24050,24050,24050,24050,0
20230918,112000,1691909900,24050,24000,24050,24000,39
20230918,111900,1690973400,24050,24050,24050,24050,0
20230918,111800,1690973400,24050,24050,24050,24050,69
20230918,111700,1689313950,24050,24100,24100,24050,138
20230918,111600,1685993500,24050,24050,24050,24000,492
20230918,111500,1674162350,24050,24000,24050,24000,15
20230918,111400,1673802100,24000,24000,24000,23950,51
20230918,111300,1672579550,24000,24000,24000,24000,20
20230918,111200,1672099550,24000,24000,24000,24000,32
20230918,111100,1671331550,24000,24000,24000,24000,309
20230918,111000,1663915550,24000,23950,24050,23950,98
20230918,110900,1661565200,24000,24000,24000,24000,5
20230918,110800,1661445200,23950,23950,24000,23950,82
20230918,110700,1659478750,23950,24000,24050,23950,101
20230918,110600,1657056650,23950,23950,23950,23950,51
20230918,110500,1655835200,23950,24000,24000,23950,33
20230918,110400,1655044800,24000,24050,24050,24000,90
20230918,110300,1652884750,24000,24050,24050,24000,1243
20230918,110200,1623041200,24050,24050,24050,24050,29
20230918,110100,1622343750,24050,24050,24050,24050,611
20230918,110000,1607649200,24000,24000,24050,24000,90
20230918,105900,1605486200,24000,24000,24000,24000,0
20230918,105800,1605486200,24000,24000,24000,24000,58
20230918,105700,1604094200,24050,24050,24050,24050,8
20230918,105600,1603901800,24050,24050,24050,24050,20
20230918,105500,1603420800,24050,24050,24050,24050,179
20230918,105400,1599115850,24050,24050,24050,24050,318
20230918,105300,1591467950,24050,24050,24050,24050,3
20230918,105200,1591395800,24050,24100,24100,24050,62
20230918,105100,1589904200,24050,24050,24050,24050,43
20230918,105000,1588870050,24100,24100,24100,24100,22
20230918,104900,1588339850,24100,24100,24100,24100,30
20230918,104800,1587616850,24100,24100,24200,24100,55
20230918,104700,1586290850,24050,24050,24050,24050,32
20230918,104600,1585521250,24050,24050,24050,24050,0
20230918,104500,1585521250,24050,24000,24050,24000,226
20230918,104400,1580088450,24050,24050,24050,24050,7
20230918,104300,1579920100,24050,24050,24050,24050,0
20230918,104200,1579920100,24050,24000,24050,24000,143
20230918,104100,1576482950,24000,24000,24000,24000,56
20230918,104000,1575138950,24000,24000,24000,24000,150
20230918,103900,1571538950,24000,24050,24050,24000,259
20230918,103800,1565321450,24000,24000,24000,24000,21
20230918,103700,1564817450,24000,24050,24050,24000,310
20230918,103600,1557371950,24050,24050,24050,24050,54
20230918,103500,1556073250,24000,24050,24050,24000,1375
20230918,103400,1523006950,24100,24150,24150,24100,2218
20230918,103300,1469549200,24150,24150,24150,24150,0
20230918,103200,1469549200,24150,24150,24150,24150,717
20230918,103100,1452233650,24150,24150,24200,24150,151
20230918,103000,1448584500,24150,24200,24200,24150,130
20230918,102900,1445444000,24150,24150,24150,24150,30
20230918,102800,1444719500,24200,24200,24200,24200,161
20230918,102700,1440823300,24200,24150,24200,24150,31
20230918,102600,1440074550,24200,24200,24200,24200,20
20230918,102500,1439590550,24200,24200,24200,24200,21
20230918,102400,1439082350,24150,24200,24200,24150,79
20230918,102300,1437173500,24200,24150,24200,24150,129
20230918,102200,1434055650,24150,24150,24150,24150,203
20230918,102100,1429153200,24150,24150,24150,24150,29
20230918,102000,1428452850,24150,24150,24150,24150,9
20230918,101900,1428235500,24200,24200,24200,24200,133
20230918,101800,1425016900,24200,24200,24200,24150,52
20230918,101700,1423760400,24150,24150,24150,24150,29
20230918,101600,1423060050,24200,24200,24200,24200,200
20230918,101500,1418220050,24150,24150,24150,24150,127
20230918,101400,1415153000,24200,24200,24200,24200,2
20230918,101300,1415104600,24250,24200,24250,24200,501
20230918,101200,1402975150,24200,24200,24200,24200,621
20230918,101100,1387946950,24200,24200,24200,24200,143
20230918,101000,1384486350,24200,24200,24200,24200,155
20230918,100900,1380735350,24250,24250,24250,24250,981
20230918,100800,1356946100,24250,24250,24250,24250,100
20230918,100700,1354521100,24250,24250,24250,24250,1
20230918,100600,1354496850,24250,24250,24300,24250,111
20230918,100500,1351805000,24300,24300,24300,24300,826
20230918,100400,1331733200,24350,24300,24350,24300,38
20230918,100300,1330809350,24350,24350,24350,24350,0
20230918,100200,1330809350,24350,24300,24350,24300,419
20230918,100100,1320612650,24300,24350,24350,24300,102
20230918,100000,1318129000,24350,24350,24350,24300,34
20230918,095900,1317302700,24350,24350,24350,24350,50
20230918,095800,1316085200,24350,24300,24350,24300,145
20230918,095700,1312560700,24400,24350,24400,24350,243
20230918,095600,1306643100,24350,24350,24350,24350,96
20230918,095500,1304305500,24350,24350,24400,24350,1244
20230918,095400,1274014050,24400,24350,24400,24350,328
20230918,095300,1266022100,24350,24350,24350,24350,17
20230918,095200,1265608150,24300,24300,24300,24300,125
20230918,095100,1262570650,24300,24300,24300,24300,7
20230918,095000,1262400550,24300,24250,24300,24200,122
20230918,094900,1259442150,24250,24200,24350,24200,587
20230918,094800,1245162450,24250,24300,24300,24250,37
20230918,094700,1244264800,24200,24200,24200,24200,1
20230918,094600,1244240600,24200,24250,24250,24200,205
20230918,094500,1239275400,24250,24300,24400,24250,857
20230918,094400,1218441550,24300,24250,24300,24200,609
20230918,094300,1203661300,24250,24250,24300,24250,141
20230918,094200,1200239550,24250,24250,24300,24250,108
20230918,094100,1197620400,24250,24250,24250,24250,428
20230918,094000,1187241400,24250,24350,24350,24250,24
20230918,093900,1186658200,24250,24350,24350,24250,1093
20230918,093800,1160100750,24350,24350,24350,24350,300
20230918,093700,1152795750,24350,24350,24350,24300,47
20230918,093600,1151653300,24300,24350,24350,24300,339
20230918,093500,1143398700,24350,24400,24400,24350,342
20230918,093400,1135067950,24350,24450,24450,24350,1001
20230918,093300,1110643650,24400,24400,24450,24400,24
20230918,093200,1110058000,24400,24450,24450,24400,664
20230918,093100,1093827050,24450,24450,24500,24450,1045
20230918,093000,1068275800,24450,24400,24450,24400,220
20230918,092900,1062896850,24450,24450,24450,24450,196
20230918,092800,1058104650,24450,24500,24500,24450,904
20230918,092700,1035997100,24450,24450,24450,24450,371
20230918,092600,1026926150,24450,24400,24450,24400,1772
20230918,092500,983608250,24400,24350,24400,24350,1286
20230918,092400,952245150,24350,24350,24350,24350,308
20230918,092300,944745350,24400,24400,24400,24350,30
20230918,092200,944013450,24250,24250,24450,24250,998
20230918,092100,919707250,24250,24250,24250,24200,535
20230918,092000,906748550,24200,24200,24200,24200,168
20230918,091900,902682950,24150,24100,24200,24100,1094
20230918,091800,876250400,24100,23950,24100,23900,673
20230918,091700,860041100,23950,24250,24250,23900,3254
20230918,091600,781829750,24250,24300,24300,24250,952
20230918,091500,758722200,24350,24400,24450,24300,1623
20230918,091400,719177650,24450,24400,24450,24350,1261
20230918,091300,688351500,24400,24400,24450,24400,1461
20230918,091200,652698050,24400,24450,24450,24350,938
20230918,091100,629808750,24450,24400,24450,24350,1641
20230918,091000,589758850,24400,24450,24500,24400,838
20230918,090900,569287400,24550,24250,24550,24200,5189
20230918,090800,442608850,24200,24250,24350,24200,246
20230918,090700,436648550,24350,24350,24400,24250,2432
20230918,090600,377405050,24300,24300,24300,24250,1078
20230918,090500,351210700,24300,24300,24300,24200,690
20230918,090400,334462450,24300,24100,24300,24050,4941
20230918,090300,214969350,24050,24000,24050,23950,1295
20230918,090200,183885000,24000,24000,24000,23950,1007
20230918,090100,159752650,24000,23950,24000,23900,710
20230918,090000,142721300,23900,24050,24050,23900,5581