stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183400,6118904200,25300,25300,25300,25300,7346
20230918,183300,6118904200,25300,25300,25300,25300,0
20230918,183200,6118904200,25300,25300,25300,25300,0
20230918,183100,6118904200,25300,25300,25300,25300,0
20230918,183000,6118904200,25300,25300,25300,25300,0
20230918,182900,6118904200,25300,25300,25300,25300,0
20230918,182800,6118904200,25300,25300,25300,25300,0
20230918,182700,6118904200,25300,25300,25300,25300,0
20230918,182600,6118904200,25300,25300,25300,25300,0
20230918,182500,6118904200,25300,25300,25300,25300,0
20230918,182400,6118904200,25300,25300,25300,25300,0
20230918,182300,6118904200,25300,25300,25300,25300,0
20230918,182200,6118904200,25300,25300,25300,25300,0
20230918,182100,6118904200,25300,25300,25300,25300,0
20230918,182000,6118904200,25300,25300,25300,25300,0
20230918,181900,6118904200,25300,25300,25300,25300,0
20230918,181800,6118904200,25300,25300,25300,25300,0
20230918,181700,6118904200,25300,25300,25300,25300,0
20230918,181600,6118904200,25300,25300,25300,25300,0
20230918,181500,6118904200,25300,25300,25300,25300,0
20230918,181400,6118904200,25300,25300,25300,25300,0
20230918,181300,6118904200,25300,25300,25300,25300,0
20230918,181200,6118904200,25300,25300,25300,25300,0
20230918,181100,6118904200,25300,25300,25300,25300,0
20230918,181000,6118904200,25300,25300,25300,25300,0
20230918,180900,6118904200,25300,25300,25300,25300,0
20230918,180800,6118904200,25300,25300,25300,25300,0
20230918,180700,6118904200,25300,25300,25300,25300,0
20230918,180600,6118904200,25300,25300,25300,25300,0
20230918,180500,6118904200,25300,25300,25300,25300,0
20230918,180400,6118904200,25300,25300,25300,25300,7346
20230918,180300,6118904200,25300,25300,25300,25300,0
20230918,180200,6118904200,25300,25300,25300,25300,0
20230918,180100,6118904200,25300,25300,25300,25300,0
20230918,180000,6118904200,25300,25300,25300,25300,0
20230918,175900,6118904200,25300,25300,25300,25300,0
20230918,175800,6118904200,25300,25300,25300,25300,0
20230918,175700,6118904200,25300,25300,25300,25300,0
20230918,175600,6118904200,25300,25300,25300,25300,0
20230918,175500,6118904200,25300,25300,25300,25300,0
20230918,175400,6118904200,25300,25300,25300,25300,0
20230918,175300,6118904200,25300,25300,25300,25300,0
20230918,175200,6118904200,25300,25300,25300,25300,0
20230918,175100,6118904200,25300,25300,25300,25300,0
20230918,175000,6118904200,25300,25300,25300,25300,0
20230918,174900,6118904200,25300,25300,25300,25300,0
20230918,174800,6118904200,25300,25300,25300,25300,0
20230918,174700,6118904200,25300,25300,25300,25300,0
20230918,174600,6118904200,25300,25300,25300,25300,0
20230918,174500,6118904200,25300,25300,25300,25300,0
20230918,174400,6118904200,25300,25300,25300,25300,0
20230918,174300,6118904200,25300,25300,25300,25300,0
20230918,174200,6118904200,25300,25300,25300,25300,0
20230918,174100,6118904200,25300,25300,25300,25300,0
20230918,174000,6118904200,25300,25300,25300,25300,0
20230918,173900,6118904200,25300,25300,25300,25300,0
20230918,173800,6118904200,25300,25300,25300,25300,0
20230918,173700,6118904200,25300,25300,25300,25300,0
20230918,173600,6118904200,25300,25300,25300,25300,0
20230918,173500,6118904200,25300,25300,25300,25300,0
20230918,173400,6118904200,25300,25300,25300,25300,7346
20230918,173300,6118904200,25300,25300,25300,25300,0
20230918,173200,6118904200,25300,25300,25300,25300,0
20230918,173100,6118904200,25300,25300,25300,25300,0
20230918,173000,6118904200,25300,25300,25300,25300,0
20230918,172900,6118904200,25300,25300,25300,25300,0
20230918,172800,6118904200,25300,25300,25300,25300,0
20230918,172700,6118904200,25300,25300,25300,25300,0
20230918,172600,6118904200,25300,25300,25300,25300,0
20230918,172500,6118904200,25300,25300,25300,25300,0
20230918,172400,6118904200,25300,25300,25300,25300,0
20230918,172300,6118904200,25300,25300,25300,25300,0
20230918,172200,6118904200,25300,25300,25300,25300,0
20230918,172100,6118904200,25300,25300,25300,25300,0
20230918,172000,6118904200,25300,25300,25300,25300,0
20230918,171900,6118904200,25300,25300,25300,25300,0
20230918,171800,6118904200,25300,25300,25300,25300,0
20230918,171700,6118904200,25300,25300,25300,25300,0
20230918,171600,6118904200,25300,25300,25300,25300,0
20230918,171500,6118904200,25300,25300,25300,25300,0
20230918,171400,6118904200,25300,25300,25300,25300,0
20230918,171300,6118904200,25300,25300,25300,25300,0
20230918,171200,6118904200,25300,25300,25300,25300,0
20230918,171100,6118904200,25300,25300,25300,25300,0
20230918,171000,6118904200,25300,25300,25300,25300,0
20230918,170900,6118904200,25300,25300,25300,25300,0
20230918,170800,6118904200,25300,25300,25300,25300,0
20230918,170700,6118904200,25300,25300,25300,25300,0
20230918,170600,6118904200,25300,25300,25300,25300,0
20230918,170500,6118904200,25300,25300,25300,25300,0
20230918,170400,6118904200,25300,25300,25300,25300,7346
20230918,170300,6118904200,25300,25300,25300,25300,0
20230918,170200,6118904200,25300,25300,25300,25300,0
20230918,170100,6118904200,25300,25300,25300,25300,0
20230918,170000,6118904200,25300,25300,25300,25300,0
20230918,165900,6118904200,25300,25300,25300,25300,0
20230918,165800,6118904200,25300,25300,25300,25300,0
20230918,165700,6118904200,25300,25300,25300,25300,0
20230918,165600,6118904200,25300,25300,25300,25300,0
20230918,165500,6118904200,25300,25300,25300,25300,0
20230918,165400,6118904200,25300,25300,25300,25300,0
20230918,165300,6118904200,25300,25300,25300,25300,0
20230918,165200,6118904200,25300,25300,25300,25300,0
20230918,165100,6118904200,25300,25300,25300,25300,0
20230918,165000,6118904200,25300,25300,25300,25300,0
20230918,164900,6118904200,25300,25300,25300,25300,0
20230918,164800,6118904200,25300,25300,25300,25300,0
20230918,164700,6118904200,25300,25300,25300,25300,0
20230918,164600,6118904200,25300,25300,25300,25300,0
20230918,164500,6118904200,25300,25300,25300,25300,0
20230918,164400,6118904200,25300,25300,25300,25300,0
20230918,164300,6118904200,25300,25300,25300,25300,0
20230918,164200,6118904200,25300,25300,25300,25300,0
20230918,164100,6118904200,25300,25300,25300,25300,0
20230918,164000,6118904200,25300,25300,25300,25300,0
20230918,163900,6118904200,25300,25300,25300,25300,0
20230918,163800,6118904200,25300,25300,25300,25300,0
20230918,163700,6118904200,25300,25300,25300,25300,0
20230918,163600,6118904200,25300,25300,25300,25300,0
20230918,163500,6118904200,25300,25300,25300,25300,0
20230918,163400,6118904200,25300,25300,25300,25300,7346
20230918,163300,6118904200,25300,25300,25300,25300,0
20230918,163200,6118904200,25300,25300,25300,25300,0
20230918,163100,6118904200,25300,25300,25300,25300,0
20230918,163000,6118904200,25300,25300,25300,25300,0
20230918,162900,6118904200,25300,25300,25300,25300,0
20230918,162800,6118904200,25300,25300,25300,25300,0
20230918,162700,6118904200,25300,25300,25300,25300,0
20230918,162600,6118904200,25300,25300,25300,25300,0
20230918,162500,6118904200,25300,25300,25300,25300,0
20230918,162400,6118904200,25300,25300,25300,25300,0
20230918,162300,6118904200,25300,25300,25300,25300,0
20230918,162200,6118904200,25300,25300,25300,25300,0
20230918,162100,6118904200,25300,25300,25300,25300,0
20230918,162000,6118904200,25300,25300,25300,25300,0
20230918,161900,6118904200,25300,25300,25300,25300,0
20230918,161800,6118904200,25300,25300,25300,25300,0
20230918,161700,6118904200,25300,25300,25300,25300,0
20230918,161600,6118904200,25300,25300,25300,25300,0
20230918,161500,6118904200,25300,25300,25300,25300,0
20230918,161400,6118904200,25300,25300,25300,25300,0
20230918,161300,6118904200,25300,25300,25300,25300,0
20230918,161200,6118904200,25300,25300,25300,25300,0
20230918,161100,6118904200,25300,25300,25300,25300,0
20230918,161000,6118904200,25300,25300,25300,25300,0
20230918,160900,6118904200,25300,25300,25300,25300,0
20230918,160800,6118904200,25300,25300,25300,25300,0
20230918,160700,6118904200,25300,25300,25300,25300,0
20230918,160600,6118904200,25300,25300,25300,25300,0
20230918,160500,6118904200,25300,25300,25300,25300,0
20230918,160400,6118904200,25300,25300,25300,25300,7346
20230918,160300,6118904200,25300,25300,25300,25300,0
20230918,160200,6118904200,25300,25300,25300,25300,0
20230918,160100,6118904200,25300,25300,25300,25300,0
20230918,160000,6118904200,25300,25300,25300,25300,0
20230918,155900,6118904200,25300,25300,25300,25300,0
20230918,155800,6118904200,25300,25300,25300,25300,0
20230918,155700,6118904200,25300,25300,25300,25300,0
20230918,155600,6118904200,25300,25300,25300,25300,0
20230918,155500,6118904200,25300,25300,25300,25300,0
20230918,155400,6118904200,25300,25300,25300,25300,0
20230918,155300,6118904200,25300,25300,25300,25300,0
20230918,155200,6118904200,25300,25300,25300,25300,0
20230918,155100,6118904200,25300,25300,25300,25300,0
20230918,155000,6118904200,25300,25300,25300,25300,0
20230918,154900,6118904200,25300,25300,25300,25300,0
20230918,154800,6118904200,25300,25300,25300,25300,0
20230918,154700,6118904200,25300,25300,25300,25300,0
20230918,154600,6118904200,25300,25300,25300,25300,0
20230918,154500,6118904200,25300,25300,25300,25300,0
20230918,154400,6118904200,25300,25300,25300,25300,0
20230918,154300,6118904200,25300,25300,25300,25300,0
20230918,154200,6118904200,25300,25300,25300,25300,0
20230918,154100,6118904200,25300,25300,25300,25300,0
20230918,154000,6118904200,25300,25300,25300,25300,0
20230918,153900,6118904200,25300,25300,25300,25300,0
20230918,153800,6118904200,25300,25300,25300,25300,0
20230918,153700,6118904200,25300,25300,25300,25300,0
20230918,153600,6118904200,25300,25300,25300,25300,0
20230918,153500,6118904200,25300,25300,25300,25300,0
20230918,153400,6118904200,25300,25300,25300,25300,7346
20230918,153300,6118904200,25300,25300,25300,25300,0
20230918,153200,6118904200,25300,25300,25300,25300,0
20230918,153100,6118904200,25300,25300,25300,25300,0
20230918,153000,6118904200,25300,25300,25300,25300,7346
20230918,152900,5933050400,25300,25300,25300,25300,0
20230918,152800,5933050400,25300,25300,25300,25300,0
20230918,152700,5933050400,25300,25300,25300,25300,0
20230918,152600,5933050400,25300,25300,25300,25300,0
20230918,152500,5933050400,25300,25300,25300,25300,0
20230918,152400,5933050400,25300,25300,25300,25300,0
20230918,152300,5933050400,25300,25300,25300,25300,0
20230918,152200,5933050400,25300,25300,25300,25300,0
20230918,152100,5933050400,25300,25300,25300,25300,0
20230918,152000,5933050400,25300,25300,25300,25300,0
20230918,151900,5933050400,25300,25300,25350,25300,297
20230918,151800,5925534950,25300,25300,25350,25300,498
20230918,151700,5912932800,25350,25300,25350,25300,265
20230918,151600,5906227500,25300,25300,25350,25300,60
20230918,151500,5904709450,25300,25300,25350,25300,680
20230918,151400,5887500450,25300,25250,25300,25250,587
20230918,151300,5872651750,25250,25250,25300,25250,179
20230918,151200,5868130850,25300,25250,25300,25250,374
20230918,151100,5858677350,25250,25250,25300,25250,550
20230918,151000,5844764850,25250,25300,25300,25250,55
20230918,150900,5843376050,25300,25250,25300,25250,279
20230918,150800,5836330800,25250,25250,25250,25250,173
20230918,150700,5831962550,25250,25250,25250,25250,4
20230918,150600,5831861550,25250,25250,25250,25250,2001
20230918,150500,5781336300,25200,25200,25200,25200,364
20230918,150400,5772163500,25150,25150,25150,25150,22
20230918,150300,5771610200,25150,25200,25200,25150,22
20230918,150200,5771055900,25200,25200,25200,25200,49
20230918,150100,5769821100,25200,25150,25200,25150,102
20230918,150000,5767252700,25200,25200,25200,25200,25
20230918,145900,5766622700,25150,25200,25250,25150,31
20230918,145800,5765841500,25150,25200,25200,25150,321
20230918,145700,5757752600,25200,25200,25200,25200,244
20230918,145600,5751603800,25250,25200,25250,25200,495
20230918,145500,5739109700,25150,25150,25150,25150,2
20230918,145400,5739059400,25250,25150,25250,25150,626
20230918,145300,5723285800,25150,25100,25150,25100,1075
20230918,145200,5696249700,25100,25100,25100,25100,1588
20230918,145100,5656390900,25100,25100,25100,25100,1
20230918,145000,5656365800,25100,25100,25150,25100,411
20230918,144900,5646046950,25150,25150,25150,25150,0
20230918,144800,5646046950,25150,25100,25150,25100,237
20230918,144700,5640087200,25150,25150,25150,25150,2
20230918,144600,5640036900,25100,25100,25100,25100,51
20230918,144500,5638756800,25100,25100,25100,25100,0
20230918,144400,5638756800,25100,25100,25100,25100,7
20230918,144300,5638581100,25150,25150,25150,25150,80
20230918,144200,5636569100,25150,25150,25150,25150,11
20230918,144100,5636292450,25150,25150,25150,25150,328
20230918,144000,5628043250,25100,25150,25150,25100,592
20230918,143900,5613155450,25150,25150,25150,25150,36
20230918,143800,5612250050,25150,25200,25200,25150,45
20230918,143700,5611118050,25150,25150,25150,25150,20
20230918,143600,5610615050,25150,25150,25150,25150,100
20230918,143500,5608100050,25150,25150,25150,25150,13
20230918,143400,5607773100,25150,25150,25200,25150,230
20230918,143300,5601983600,25150,25150,25150,25150,145
20230918,143200,5598336850,25150,25150,25150,25150,10
20230918,143100,5598085350,25150,25100,25150,25100,240
20230918,143000,5592049750,25100,25100,25100,25100,105
20230918,142900,5589414250,25150,25100,25150,25100,240
20230918,142800,5583385100,25100,25150,25150,25100,222
20230918,142700,5577810500,25150,25200,25200,25150,5315
20230918,142600,5443933550,25200,25200,25200,25200,215
20230918,142500,5438515550,25200,25200,25200,25200,2060
20230918,142400,5386603550,25200,25250,25250,25200,76
20230918,142300,5384686850,25250,25250,25250,25250,1
20230918,142200,5384661600,25250,25250,25250,25250,74
20230918,142100,5382793100,25250,25200,25250,25200,21
20230918,142000,5382262900,25200,25200,25200,25200,0
20230918,141900,5382262900,25200,25250,25250,25200,47
20230918,141800,5381077500,25250,25200,25250,25200,176
20230918,141700,5376642250,25250,25250,25250,25250,6
20230918,141600,5376490750,25250,25250,25250,25250,10
20230918,141500,5376238250,25250,25250,25250,25250,8
20230918,141400,5376036250,25250,25250,25250,25250,0
20230918,141300,5376036250,25250,25250,25250,25250,129
20230918,141200,5372779000,25250,25250,25250,25250,593
20230918,141100,5357805750,25250,25250,25250,25250,212
20230918,141000,5352452750,25250,25300,25300,25250,120
20230918,140900,5349422250,25250,25250,25250,25250,403
20230918,140800,5339246500,25250,25250,25250,25250,2
20230918,140700,5339196000,25250,25250,25250,25250,50
20230918,140600,5337933500,25250,25250,25250,25250,88
20230918,140500,5335711500,25250,25300,25300,25250,21
20230918,140400,5335181000,25300,25250,25300,25250,11
20230918,140300,5334902750,25300,25300,25300,25300,1
20230918,140200,5334877450,25300,25300,25300,25300,0
20230918,140100,5334877450,25300,25300,25300,25300,16
20230918,140000,5334472650,25250,25250,25250,25250,226
20230918,135900,5328766150,25250,25250,25250,25250,27
20230918,135800,5328084400,25250,25300,25300,25250,190
20230918,135700,5323281900,25300,25300,25300,25300,21
20230918,135600,5322750600,25250,25250,25250,25250,2
20230918,135500,5322700100,25300,25300,25300,25300,2
20230918,135400,5322649500,25300,25300,25300,25300,1
20230918,135300,5322624200,25300,25300,25300,25300,3
20230918,135200,5322548300,25250,25250,25300,25250,732
20230918,135100,5304065250,25250,25250,25250,25250,40
20230918,135000,5303055250,25300,25300,25300,25250,35
20230918,134900,5302169850,25300,25300,25300,25300,0
20230918,134800,5302169850,25300,25250,25300,25250,233
20230918,134700,5296275000,25300,25300,25300,25300,57
20230918,134600,5294832900,25300,25300,25300,25300,20
20230918,134500,5294326900,25250,25250,25250,25250,1
20230918,134400,5294301650,25250,25250,25250,25250,28
20230918,134300,5293594650,25300,25250,25300,25250,150
20230918,134200,5289805150,25250,25250,25250,25250,2
20230918,134100,5289754650,25250,25250,25250,25250,0
20230918,134000,5289754650,25250,25250,25250,25250,1
20230918,133900,5289729400,25300,25300,25300,25300,10
20230918,133800,5289476400,25300,25300,25300,25300,73
20230918,133700,5287629500,25250,25250,25300,25250,63
20230918,133600,5286037000,25300,25250,25300,25250,27
20230918,133500,5285354000,25300,25300,25300,25250,56
20230918,133400,5283939850,25250,25250,25250,25250,2
20230918,133300,5283889350,25300,25250,25300,25250,12
20230918,133200,5283585800,25250,25250,25250,25250,421
20230918,133100,5272955550,25250,25250,25250,25250,2
20230918,133000,5272905050,25250,25200,25250,25200,579
20230918,132900,5258293400,25250,25250,25250,25200,153
20230918,132800,5254431550,25200,25250,25250,25200,139
20230918,132700,5250921850,25250,25250,25250,25250,73
20230918,132600,5249078600,25250,25250,25300,25250,950
20230918,132500,5225090900,25250,25300,25300,25250,30
20230918,132400,5224333350,25300,25300,25300,25300,0
20230918,132300,5224333350,25300,25300,25300,25300,1
20230918,132200,5224308050,25250,25300,25300,25250,11
20230918,132100,5224030250,25300,25250,25300,25250,41
20230918,132000,5222994950,25250,25250,25250,25250,1
20230918,131900,5222969700,25250,25250,25250,25250,19
20230918,131800,5222489950,25250,25250,25250,25250,21
20230918,131700,5221959700,25200,25300,25300,25200,2300
20230918,131600,5163890500,25350,25300,25350,25250,343
20230918,131500,5155212800,25250,25250,25250,25250,0
20230918,131400,5155212800,25250,25200,25250,25200,550
20230918,131300,5141325350,25200,25200,25200,25200,22
20230918,131200,5140770950,25200,25200,25200,25200,1
20230918,131100,5140745750,25250,25200,25250,25200,315
20230918,131000,5132807650,25200,25250,25250,25200,169
20230918,130900,5128540800,25250,25250,25250,25200,312
20230918,130800,5120671800,25250,25350,25350,25200,5213
20230918,130700,4989069200,25400,25350,25400,25350,310
20230918,130600,4981210650,25350,25350,25350,25350,1
20230918,130500,4981185300,25350,25350,25350,25350,14
20230918,130400,4980830400,25350,25350,25350,25350,12
20230918,130300,4980526200,25400,25350,25400,25300,62
20230918,130200,4978954650,25350,25350,25350,25350,65
20230918,130100,4977306900,25350,25350,25350,25350,166
20230918,130000,4973098800,25350,25300,25350,25300,71
20230918,125900,4971299000,25350,25300,25350,25300,57
20230918,125800,4969854700,25300,25300,25300,25300,10
20230918,125700,4969601700,25300,25350,25350,25300,329
20230918,125600,4961262550,25400,25350,25400,25350,10
20230918,125500,4961009000,25350,25350,25350,25350,31
20230918,125400,4960223150,25350,25350,25350,25350,211
20230918,125300,4954874300,25350,25350,25350,25350,19
20230918,125200,4954392650,25350,25350,25350,25300,203
20230918,125100,4949247100,25350,25350,25350,25350,0
20230918,125000,4949247100,25350,25350,25350,25350,100
20230918,124900,4946712100,25350,25300,25350,25300,513
20230918,124800,4933711650,25350,25300,25350,25300,188
20230918,124700,4928945900,25300,25300,25350,25300,132
20230918,124600,4925603200,25300,25300,25300,25300,7
20230918,124500,4925426100,25300,25300,25300,25300,21
20230918,124400,4924894800,25300,25350,25350,25300,296
20230918,124300,4917404750,25350,25300,25400,25300,8
20230918,124200,4917201950,25400,25400,25400,25400,30
20230918,124100,4916439950,25400,25400,25400,25400,23
20230918,124000,4915855750,25400,25300,25400,25300,47
20230918,123900,4914664750,25350,25350,25350,25350,164
20230918,123800,4910507350,25350,25300,25350,25300,382
20230918,123700,4900828200,25350,25300,25350,25300,59
20230918,123600,4899335000,25350,25350,25350,25350,10
20230918,123500,4899081500,25350,25350,25350,25350,0
20230918,123400,4899081500,25350,25350,25350,25350,101
20230918,123300,4896521150,25350,25350,25350,25350,0
20230918,123200,4896521150,25350,25300,25350,25300,23
20230918,123100,4895938550,25350,25350,25350,25350,0
20230918,123000,4895938550,25350,25300,25350,25300,2
20230918,122900,4895887900,25300,25300,25300,25300,27
20230918,122800,4895204800,25350,25350,25350,25350,0
20230918,122700,4895204800,25350,25350,25350,25350,11
20230918,122600,4894925950,25300,25350,25350,25300,177
20230918,122500,4890445850,25350,25350,25350,25350,599
20230918,122400,4875261200,25350,25300,25350,25300,12
20230918,122300,4874957100,25350,25350,25350,25350,2
20230918,122200,4874906400,25350,25350,25350,25350,32
20230918,122100,4874095200,25350,25350,25350,25350,106
20230918,122000,4871408100,25400,25400,25400,25400,0
20230918,121900,4871408100,25400,25400,25400,25400,11
20230918,121800,4871128700,25400,25400,25400,25400,0
20230918,121700,4871128700,25400,25350,25400,25350,608
20230918,121600,4855715850,25350,25350,25350,25350,0
20230918,121500,4855715850,25350,25300,25350,25300,81
20230918,121400,4853666500,25300,25300,25300,25300,35
20230918,121300,4852781000,25300,25300,25350,25300,90
20230918,121200,4850503500,25300,25300,25350,25300,24
20230918,121100,4849896250,25350,25350,25350,25350,12
20230918,121000,4849592050,25300,25400,25400,25300,124
20230918,120900,4846453400,25400,25350,25400,25350,9
20230918,120800,4846225200,25350,25350,25350,25350,180
20230918,120700,4841662200,25300,25300,25300,25300,25
20230918,120600,4841029700,25300,25300,25350,25300,692
20230918,120500,4823521850,25250,25300,25300,25250,683
20230918,120400,4806242050,25300,25300,25300,25300,15
20230918,120300,4805862550,25300,25300,25300,25300,62
20230918,120200,4804293950,25300,25300,25300,25300,95
20230918,120100,4801890450,25300,25350,25350,25300,1477
20230918,120000,4764451450,25350,25400,25400,25350,200
20230918,115900,4759376450,25400,25400,25400,25400,1
20230918,115800,4759351050,25350,25350,25350,25350,40
20230918,115700,4758337050,25350,25350,25350,25350,718
20230918,115600,4740135750,25400,25400,25400,25400,138
20230918,115500,4736630550,25350,25350,25400,25350,403
20230918,115400,4726404500,25400,25400,25400,25400,4
20230918,115300,4726302900,25400,25350,25400,25350,478
20230918,115200,4714164600,25400,25350,25400,25350,61
20230918,115100,4712615250,25350,25350,25350,25350,102
20230918,115000,4710029550,25400,25350,25400,25350,57
20230918,114900,4708584550,25350,25350,25350,25350,2
20230918,114800,4708533850,25350,25350,25350,25350,2
20230918,114700,4708483150,25350,25350,25400,25350,45
20230918,114600,4707342350,25350,25350,25450,25350,67
20230918,114500,4705643300,25400,25350,25400,25350,341
20230918,114400,4696983850,25350,25350,25350,25350,13
20230918,114300,4696654300,25350,25350,25350,25350,2
20230918,114200,4696603600,25400,25350,25400,25350,3
20230918,114100,4696527500,25400,25450,25450,25400,948
20230918,114000,4672448250,25400,25400,25400,25400,430
20230918,113900,4661526250,25400,25400,25450,25400,27
20230918,113800,4660840200,25400,25400,25450,25400,4
20230918,113700,4660738550,25400,25450,25450,25400,501
20230918,113600,4648013100,25450,25450,25450,25450,3
20230918,113500,4647936750,25400,25400,25500,25400,193
20230918,113400,4643030600,25450,25450,25450,25400,317
20230918,113300,4634972650,25450,25500,25500,25450,1166
20230918,113200,4605297150,25500,25450,25500,25450,94
20230918,113100,4602904400,25500,25500,25500,25500,916
20230918,113000,4579546400,25500,25500,25500,25450,55
20230918,112900,4578144000,25500,25500,25500,25500,294
20230918,112800,4570647000,25500,25450,25500,25450,138
20230918,112700,4567133400,25450,25450,25500,25450,157
20230918,112600,4563134700,25450,25450,25500,25450,1407
20230918,112500,4527326450,25500,25450,25500,25450,5
20230918,112400,4527199150,25450,25450,25500,25450,95
20230918,112300,4524781350,25500,25450,25500,25450,18
20230918,112200,4524323200,25450,25450,25450,25450,5
20230918,112100,4524195950,25450,25450,25500,25450,475
20230918,112000,4512104800,25500,25450,25500,25400,507
20230918,111900,4499202100,25450,25450,25450,25450,49
20230918,111800,4497955050,25450,25450,25450,25450,478
20230918,111700,4485789950,25450,25450,25450,25450,143
20230918,111600,4482150600,25400,25450,25450,25400,427
20230918,111500,4471304700,25450,25450,25450,25450,0
20230918,111400,4471304700,25450,25500,25500,25450,832
20230918,111300,4450130200,25400,25400,25400,25400,0
20230918,111200,4450130200,25400,25400,25400,25400,25
20230918,111100,4449495200,25450,25500,25500,25450,46
20230918,111000,4448322300,25500,25500,25500,25500,450
20230918,110900,4436847300,25500,25400,25500,25400,505
20230918,110800,4423995000,25400,25400,25400,25400,125
20230918,110700,4420820000,25400,25400,25400,25400,28
20230918,110600,4420108800,25400,25400,25400,25400,0
20230918,110500,4420108800,25400,25400,25400,25400,1
20230918,110400,4420083400,25400,25450,25450,25400,20
20230918,110300,4419574900,25450,25450,25450,25450,91
20230918,110200,4417258950,25450,25450,25500,25400,15
20230918,110100,4416877150,25450,25400,25450,25400,476
20230918,110000,4404763700,25450,25450,25450,25450,301
20230918,105900,4397103250,25450,25450,25450,25400,76
20230918,105800,4395172600,25450,25450,25450,25450,201
20230918,105700,4390057150,25450,25450,25450,25400,644
20230918,105600,4373672950,25450,25450,25500,25450,81
20230918,105500,4371611450,25450,25400,25450,25400,1558
20230918,105400,4331962350,25450,25450,25450,25450,0
20230918,105300,4331962350,25450,25400,25450,25400,2
20230918,105200,4331911500,25450,25450,25450,25450,0
20230918,105100,4331911500,25450,25450,25450,25400,43
20230918,105000,4330818200,25400,25400,25450,25400,25
20230918,104900,4330183150,25450,25400,25450,25400,636
20230918,104800,4314027650,25450,25450,25450,25450,76
20230918,104700,4312093450,25450,25450,25450,25450,40
20230918,104600,4311075450,25450,25400,25450,25400,41
20230918,104500,4310034000,25450,25350,25450,25350,1338
20230918,104400,4276049150,25400,25400,25400,25350,80
20230918,104300,4274017650,25400,25350,25400,25350,164
20230918,104200,4269853450,25350,25350,25350,25350,1
20230918,104100,4269828100,25350,25350,25350,25350,10
20230918,104000,4269574600,25350,25350,25350,25350,516
20230918,103900,4256494000,25350,25350,25400,25350,157
20230918,103800,4252509050,25350,25350,25350,25350,339
20230918,103700,4243915400,25350,25200,25350,25200,1624
20230918,103600,4202763750,25200,25200,25300,25200,231
20230918,103500,4196928300,25200,25200,25200,25200,345
20230918,103400,4188234300,25200,25200,25200,25200,1
20230918,103300,4188209100,25250,25250,25250,25250,40
20230918,103200,4187199100,25250,25250,25250,25250,0
20230918,103100,4187199100,25250,25250,25250,25250,0
20230918,103000,4187199100,25250,25250,25250,25250,229
20230918,102900,4181416850,25250,25200,25250,25200,212
20230918,102800,4176074200,25200,25200,25200,25150,278
20230918,102700,4169068650,25200,25250,25250,25200,1278
20230918,102600,4136825300,25250,25300,25300,25250,273
20230918,102500,4129932000,25300,25350,25350,25300,283
20230918,102400,4122772050,25300,25300,25300,25300,606
20230918,102300,4107440250,25350,25300,25350,25300,133
20230918,102200,4104074950,25350,25350,25350,25300,28
20230918,102100,4103365750,25350,25350,25350,25350,55
20230918,102000,4101971500,25350,25350,25350,25350,269
20230918,101900,4095152350,25350,25350,25400,25350,47
20230918,101800,4093959150,25400,25450,25450,25400,617
20230918,101700,4078286600,25450,25400,25450,25400,72
20230918,101600,4076456000,25400,25450,25500,25400,63
20230918,101500,4074852550,25450,25450,25450,25400,142
20230918,101400,4071239350,25400,25450,25450,25400,852
20230918,101300,4049562700,25400,25400,25400,25400,39
20230918,101200,4048572100,25400,25300,25400,25300,389
20230918,101100,4038692100,25300,25300,25400,25300,1317
20230918,101000,4005251200,25300,25300,25300,25300,4
20230918,100900,4005150000,25300,25300,25300,25300,0
20230918,100800,4005150000,25300,25350,25400,25300,1256
20230918,100700,3973308650,25300,25250,25350,25250,280
20230918,100600,3966225150,25250,25250,25250,25250,1321
20230918,100500,3932869900,25250,25300,25300,25250,750
20230918,100400,3913916500,25400,25350,25400,25350,1026
20230918,100300,3887872400,25300,25300,25300,25300,25
20230918,100200,3887239900,25300,25300,25300,25300,96
20230918,100100,3884811100,25200,25200,25200,25200,12
20230918,100000,3884508700,25200,25300,25300,25200,9
20230918,095900,3884281800,25250,25250,25250,25250,898
20230918,095800,3861607300,25250,25300,25300,25250,1126
20230918,095700,3833120650,25350,25350,25350,25350,1208
20230918,095600,3802497850,25400,25400,25400,25400,25
20230918,095500,3801862850,25350,25400,25400,25350,29
20230918,095400,3801127400,25400,25350,25400,25350,681
20230918,095300,3783863450,25350,25350,25350,25350,375
20230918,095200,3774357200,25350,25350,25350,25350,36
20230918,095100,3773444600,25400,25400,25400,25400,546
20230918,095000,3759576200,25400,25400,25400,25400,112
20230918,094900,3756731400,25350,25400,25400,25350,533
20230918,094800,3743194200,25400,25400,25400,25350,526
20230918,094700,3729849300,25400,25400,25400,25400,87
20230918,094600,3727639500,25400,25350,25400,25350,326
20230918,094500,3719373450,25350,25300,25350,25300,689
20230918,094400,3701913000,25300,25300,25350,25300,99
20230918,094300,3699406200,25350,25350,25350,25350,414
20230918,094200,3688911300,25350,25400,25400,25350,74
20230918,094100,3687033450,25400,25400,25400,25400,131
20230918,094000,3683706050,25400,25400,25400,25350,49
20230918,093900,3682462950,25400,25350,25400,25350,7
20230918,093800,3682285250,25350,25400,25400,25350,109
20230918,093700,3679519150,25350,25350,25350,25350,398
20230918,093600,3669429850,25300,25300,25400,25300,217
20230918,093500,3663931750,25300,25300,25400,25200,1368
20230918,093400,3629432600,25350,25350,25400,25300,2019
20230918,093300,3578290500,25300,25400,25450,25300,386
20230918,093200,3568510750,25400,25300,25400,25300,689
20230918,093100,3551060100,25300,25200,25300,25200,296
20230918,093000,3543599800,25150,25300,25300,25150,1551
20230918,092900,3504485100,25250,25250,25250,25250,253
20230918,092800,3498096850,25300,25200,25300,25200,245
20230918,092700,3491904600,25200,25200,25300,25150,1929
20230918,092600,3443286700,25200,25350,25350,25150,7063
20230918,092500,3265071550,25350,25400,25400,25350,1345
20230918,092400,3230923900,25450,25400,25450,25400,248
20230918,092300,3224624050,25450,25450,25450,25400,773
20230918,092200,3204979650,25450,25400,25550,25350,3304
20230918,092100,3120931950,25400,25450,25500,25400,2431
20230918,092000,3059164900,25500,25600,25600,25400,3232
20230918,091900,2976804050,25750,25200,25750,25200,3640
20230918,091800,2884351750,25150,25200,25250,25150,2261
20230918,091700,2827374100,25200,25250,25250,25200,893
20230918,091600,2804829150,25250,25300,25300,25250,2396
20230918,091500,2744230500,25250,25350,25400,25250,4104
20230918,091400,2640484050,25350,25550,25550,25350,7199
20230918,091300,2456820900,25550,25600,25600,25550,1389
20230918,091200,2421320500,25600,25700,25700,25550,3892
20230918,091100,2321670400,25650,25600,25850,25600,10061
20230918,091000,2062355950,25600,25550,25700,25500,2833
20230918,090900,1989917600,25550,25750,25750,25400,11926
20230918,090800,1684737550,25700,25850,25850,25700,8671
20230918,090700,1461261950,25800,25550,25800,25550,10727
20230918,090600,1185369400,25600,25500,25600,25450,10240
20230918,090500,923881650,25450,25450,25600,25450,4254
20230918,090400,815347850,25450,25450,25500,25400,7998
20230918,090300,611805000,25400,25250,25400,25250,2897
20230918,090200,538297450,25300,25150,25350,25150,1537
20230918,090100,499556900,25100,25350,25400,25050,7651
20230918,090000,306476500,25400,25050,25450,25000,12137