stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,193300,27858135250,25350,25350,25350,25350,43096
20230925,193200,27858135250,25350,25350,25350,25350,0
20230925,193100,27858135250,25350,25350,25350,25350,0
20230925,193000,27858135250,25350,25350,25350,25350,0
20230925,192900,27858135250,25350,25350,25350,25350,0
20230925,192800,27858135250,25350,25350,25350,25350,0
20230925,192700,27858135250,25350,25350,25350,25350,0
20230925,192600,27858135250,25350,25350,25350,25350,0
20230925,192500,27858135250,25350,25350,25350,25350,0
20230925,192400,27858135250,25350,25350,25350,25350,0
20230925,192300,27858135250,25350,25350,25350,25350,0
20230925,192200,27858135250,25350,25350,25350,25350,0
20230925,192100,27858135250,25350,25350,25350,25350,0
20230925,192000,27858135250,25350,25350,25350,25350,0
20230925,191900,27858135250,25350,25350,25350,25350,0
20230925,191800,27858135250,25350,25350,25350,25350,0
20230925,191700,27858135250,25350,25350,25350,25350,0
20230925,191600,27858135250,25350,25350,25350,25350,0
20230925,191500,27858135250,25350,25350,25350,25350,0
20230925,191400,27858135250,25350,25350,25350,25350,0
20230925,191300,27858135250,25350,25350,25350,25350,0
20230925,191200,27858135250,25350,25350,25350,25350,0
20230925,191100,27858135250,25350,25350,25350,25350,0
20230925,191000,27858135250,25350,25350,25350,25350,0
20230925,190900,27858135250,25350,25350,25350,25350,0
20230925,190800,27858135250,25350,25350,25350,25350,0
20230925,190700,27858135250,25350,25350,25350,25350,0
20230925,190600,27858135250,25350,25350,25350,25350,0
20230925,190500,27858135250,25350,25350,25350,25350,0
20230925,190400,27858135250,25350,25350,25350,25350,0
20230925,190300,27858135250,25350,25350,25350,25350,43096
20230925,190200,27858135250,25350,25350,25350,25350,0
20230925,190100,27858135250,25350,25350,25350,25350,0
20230925,190000,27858135250,25350,25350,25350,25350,0
20230925,185900,27858135250,25350,25350,25350,25350,0
20230925,185800,27858135250,25350,25350,25350,25350,0
20230925,185700,27858135250,25350,25350,25350,25350,0
20230925,185600,27858135250,25350,25350,25350,25350,0
20230925,185500,27858135250,25350,25350,25350,25350,0
20230925,185400,27858135250,25350,25350,25350,25350,0
20230925,185300,27858135250,25350,25350,25350,25350,0
20230925,185200,27858135250,25350,25350,25350,25350,0
20230925,185100,27858135250,25350,25350,25350,25350,0
20230925,185000,27858135250,25350,25350,25350,25350,0
20230925,184900,27858135250,25350,25350,25350,25350,0
20230925,184800,27858135250,25350,25350,25350,25350,0
20230925,184700,27858135250,25350,25350,25350,25350,0
20230925,184600,27858135250,25350,25350,25350,25350,0
20230925,184500,27858135250,25350,25350,25350,25350,0
20230925,184400,27858135250,25350,25350,25350,25350,0
20230925,184300,27858135250,25350,25350,25350,25350,0
20230925,184200,27858135250,25350,25350,25350,25350,0
20230925,184100,27858135250,25350,25350,25350,25350,0
20230925,184000,27858135250,25350,25350,25350,25350,0
20230925,183900,27858135250,25350,25350,25350,25350,0
20230925,183800,27858135250,25350,25350,25350,25350,0
20230925,183700,27858135250,25350,25350,25350,25350,0
20230925,183600,27858135250,25350,25350,25350,25350,0
20230925,183500,27858135250,25350,25350,25350,25350,0
20230925,183400,27858135250,25350,25350,25350,25350,0
20230925,183300,27858135250,25350,25350,25350,25350,43096
20230925,183200,27858135250,25350,25350,25350,25350,0
20230925,183100,27858135250,25350,25350,25350,25350,0
20230925,183000,27858135250,25350,25350,25350,25350,0
20230925,182900,27858135250,25350,25350,25350,25350,0
20230925,182800,27858135250,25350,25350,25350,25350,0
20230925,182700,27858135250,25350,25350,25350,25350,0
20230925,182600,27858135250,25350,25350,25350,25350,0
20230925,182500,27858135250,25350,25350,25350,25350,0
20230925,182400,27858135250,25350,25350,25350,25350,0
20230925,182300,27858135250,25350,25350,25350,25350,0
20230925,182200,27858135250,25350,25350,25350,25350,0
20230925,182100,27858135250,25350,25350,25350,25350,0
20230925,182000,27858135250,25350,25350,25350,25350,0
20230925,181900,27858135250,25350,25350,25350,25350,0
20230925,181800,27858135250,25350,25350,25350,25350,0
20230925,181700,27858135250,25350,25350,25350,25350,0
20230925,181600,27858135250,25350,25350,25350,25350,0
20230925,181500,27858135250,25350,25350,25350,25350,0
20230925,181400,27858135250,25350,25350,25350,25350,0
20230925,181300,27858135250,25350,25350,25350,25350,0
20230925,181200,27858135250,25350,25350,25350,25350,0
20230925,181100,27858135250,25350,25350,25350,25350,0
20230925,181000,27858135250,25350,25350,25350,25350,0
20230925,180900,27858135250,25350,25350,25350,25350,0
20230925,180800,27858135250,25350,25350,25350,25350,0
20230925,180700,27858135250,25350,25350,25350,25350,0
20230925,180600,27858135250,25350,25350,25350,25350,0
20230925,180500,27858135250,25350,25350,25350,25350,0
20230925,180400,27858135250,25350,25350,25350,25350,0
20230925,180300,27858135250,25350,25350,25350,25350,43096
20230925,180200,27858135250,25350,25350,25350,25350,0
20230925,180100,27858135250,25350,25350,25350,25350,0
20230925,180000,27858135250,25350,25350,25350,25350,0
20230925,175900,27858135250,25350,25350,25350,25350,0
20230925,175800,27858135250,25350,25350,25350,25350,0
20230925,175700,27858135250,25350,25350,25350,25350,0
20230925,175600,27858135250,25350,25350,25350,25350,0
20230925,175500,27858135250,25350,25350,25350,25350,0
20230925,175400,27858135250,25350,25350,25350,25350,0
20230925,175300,27858135250,25350,25350,25350,25350,0
20230925,175200,27858135250,25350,25350,25350,25350,0
20230925,175100,27858135250,25350,25350,25350,25350,0
20230925,175000,27858135250,25350,25350,25350,25350,0
20230925,174900,27858135250,25350,25350,25350,25350,0
20230925,174800,27858135250,25350,25350,25350,25350,0
20230925,174700,27858135250,25350,25350,25350,25350,0
20230925,174600,27858135250,25350,25350,25350,25350,0
20230925,174500,27858135250,25350,25350,25350,25350,0
20230925,174400,27858135250,25350,25350,25350,25350,0
20230925,174300,27858135250,25350,25350,25350,25350,0
20230925,174200,27858135250,25350,25350,25350,25350,0
20230925,174100,27858135250,25350,25350,25350,25350,0
20230925,174000,27858135250,25350,25350,25350,25350,0
20230925,173900,27858135250,25350,25350,25350,25350,0
20230925,173800,27858135250,25350,25350,25350,25350,0
20230925,173700,27858135250,25350,25350,25350,25350,0
20230925,173600,27858135250,25350,25350,25350,25350,0
20230925,173500,27858135250,25350,25350,25350,25350,0
20230925,173400,27858135250,25350,25350,25350,25350,0
20230925,173300,27858135250,25350,25350,25350,25350,43096
20230925,173200,27858135250,25350,25350,25350,25350,0
20230925,173100,27858135250,25350,25350,25350,25350,0
20230925,173000,27858135250,25350,25350,25350,25350,0
20230925,172900,27858135250,25350,25350,25350,25350,0
20230925,172800,27858135250,25350,25350,25350,25350,0
20230925,172700,27858135250,25350,25350,25350,25350,0
20230925,172600,27858135250,25350,25350,25350,25350,0
20230925,172500,27858135250,25350,25350,25350,25350,0
20230925,172400,27858135250,25350,25350,25350,25350,0
20230925,172300,27858135250,25350,25350,25350,25350,0
20230925,172200,27858135250,25350,25350,25350,25350,0
20230925,172100,27858135250,25350,25350,25350,25350,0
20230925,172000,27858135250,25350,25350,25350,25350,0
20230925,171900,27858135250,25350,25350,25350,25350,0
20230925,171800,27858135250,25350,25350,25350,25350,0
20230925,171700,27858135250,25350,25350,25350,25350,0
20230925,171600,27858135250,25350,25350,25350,25350,0
20230925,171500,27858135250,25350,25350,25350,25350,0
20230925,171400,27858135250,25350,25350,25350,25350,0
20230925,171300,27858135250,25350,25350,25350,25350,0
20230925,171200,27858135250,25350,25350,25350,25350,0
20230925,171100,27858135250,25350,25350,25350,25350,0
20230925,171000,27858135250,25350,25350,25350,25350,0
20230925,170900,27858135250,25350,25350,25350,25350,0
20230925,170800,27858135250,25350,25350,25350,25350,0
20230925,170700,27858135250,25350,25350,25350,25350,0
20230925,170600,27858135250,25350,25350,25350,25350,0
20230925,170500,27858135250,25350,25350,25350,25350,0
20230925,170400,27858135250,25350,25350,25350,25350,0
20230925,170300,27858135250,25350,25350,25350,25350,43096
20230925,170200,27858135250,25350,25350,25350,25350,0
20230925,170100,27858135250,25350,25350,25350,25350,0
20230925,170000,27858135250,25350,25350,25350,25350,0
20230925,165900,27858135250,25350,25350,25350,25350,0
20230925,165800,27858135250,25350,25350,25350,25350,0
20230925,165700,27858135250,25350,25350,25350,25350,0
20230925,165600,27858135250,25350,25350,25350,25350,0
20230925,165500,27858135250,25350,25350,25350,25350,0
20230925,165400,27858135250,25350,25350,25350,25350,0
20230925,165300,27858135250,25350,25350,25350,25350,0
20230925,165200,27858135250,25350,25350,25350,25350,0
20230925,165100,27858135250,25350,25350,25350,25350,0
20230925,165000,27858135250,25350,25350,25350,25350,0
20230925,164900,27858135250,25350,25350,25350,25350,0
20230925,164800,27858135250,25350,25350,25350,25350,0
20230925,164700,27858135250,25350,25350,25350,25350,0
20230925,164600,27858135250,25350,25350,25350,25350,0
20230925,164500,27858135250,25350,25350,25350,25350,0
20230925,164400,27858135250,25350,25350,25350,25350,0
20230925,164300,27858135250,25350,25350,25350,25350,0
20230925,164200,27858135250,25350,25350,25350,25350,0
20230925,164100,27858135250,25350,25350,25350,25350,0
20230925,164000,27858135250,25350,25350,25350,25350,0
20230925,163900,27858135250,25350,25350,25350,25350,0
20230925,163800,27858135250,25350,25350,25350,25350,0
20230925,163700,27858135250,25350,25350,25350,25350,0
20230925,163600,27858135250,25350,25350,25350,25350,0
20230925,163500,27858135250,25350,25350,25350,25350,0
20230925,163400,27858135250,25350,25350,25350,25350,0
20230925,163300,27858135250,25350,25350,25350,25350,43096
20230925,163200,27858135250,25350,25350,25350,25350,0
20230925,163100,27858135250,25350,25350,25350,25350,0
20230925,163000,27858135250,25350,25350,25350,25350,0
20230925,162900,27858135250,25350,25350,25350,25350,0
20230925,162800,27858135250,25350,25350,25350,25350,0
20230925,162700,27858135250,25350,25350,25350,25350,0
20230925,162600,27858135250,25350,25350,25350,25350,0
20230925,162500,27858135250,25350,25350,25350,25350,0
20230925,162400,27858135250,25350,25350,25350,25350,0
20230925,162300,27858135250,25350,25350,25350,25350,0
20230925,162200,27858135250,25350,25350,25350,25350,0
20230925,162100,27858135250,25350,25350,25350,25350,0
20230925,162000,27858135250,25350,25350,25350,25350,0
20230925,161900,27858135250,25350,25350,25350,25350,0
20230925,161800,27858135250,25350,25350,25350,25350,0
20230925,161700,27858135250,25350,25350,25350,25350,0
20230925,161600,27858135250,25350,25350,25350,25350,0
20230925,161500,27858135250,25350,25350,25350,25350,0
20230925,161400,27858135250,25350,25350,25350,25350,0
20230925,161300,27858135250,25350,25350,25350,25350,0
20230925,161200,27858135250,25350,25350,25350,25350,0
20230925,161100,27858135250,25350,25350,25350,25350,0
20230925,161000,27858135250,25350,25350,25350,25350,0
20230925,160900,27858135250,25350,25350,25350,25350,0
20230925,160800,27858135250,25350,25350,25350,25350,0
20230925,160700,27858135250,25350,25350,25350,25350,0
20230925,160600,27858135250,25350,25350,25350,25350,0
20230925,160500,27858135250,25350,25350,25350,25350,0
20230925,160400,27858135250,25350,25350,25350,25350,0
20230925,160300,27858135250,25350,25350,25350,25350,43096
20230925,160200,27858135250,25350,25350,25350,25350,0
20230925,160100,27858135250,25350,25350,25350,25350,0
20230925,160000,27858135250,25350,25350,25350,25350,0
20230925,155900,27858135250,25350,25350,25350,25350,0
20230925,155800,27858135250,25350,25350,25350,25350,0
20230925,155700,27858135250,25350,25350,25350,25350,0
20230925,155600,27858135250,25350,25350,25350,25350,0
20230925,155500,27858135250,25350,25350,25350,25350,0
20230925,155400,27858135250,25350,25350,25350,25350,0
20230925,155300,27858135250,25350,25350,25350,25350,0
20230925,155200,27858135250,25350,25350,25350,25350,0
20230925,155100,27858135250,25350,25350,25350,25350,0
20230925,155000,27858135250,25350,25350,25350,25350,0
20230925,154900,27858135250,25350,25350,25350,25350,0
20230925,154800,27858135250,25350,25350,25350,25350,0
20230925,154700,27858135250,25350,25350,25350,25350,0
20230925,154600,27858135250,25350,25350,25350,25350,0
20230925,154500,27858135250,25350,25350,25350,25350,0
20230925,154400,27858135250,25350,25350,25350,25350,0
20230925,154300,27858135250,25350,25350,25350,25350,0
20230925,154200,27858135250,25350,25350,25350,25350,0
20230925,154100,27858135250,25350,25350,25350,25350,0
20230925,154000,27858135250,25350,25350,25350,25350,0
20230925,153900,27858135250,25350,25350,25350,25350,0
20230925,153800,27858135250,25350,25350,25350,25350,0
20230925,153700,27858135250,25350,25350,25350,25350,0
20230925,153600,27858135250,25350,25350,25350,25350,0
20230925,153500,27858135250,25350,25350,25350,25350,0
20230925,153400,27858135250,25350,25350,25350,25350,0
20230925,153300,27858135250,25350,25350,25350,25350,43096
20230925,153200,27858135250,25350,25350,25350,25350,0
20230925,153100,27858135250,25350,25350,25350,25350,0
20230925,153000,27858135250,25350,25350,25350,25350,43096
20230925,152900,26765651650,25350,25350,25350,25350,0
20230925,152800,26765651650,25350,25350,25350,25350,0
20230925,152700,26765651650,25350,25350,25350,25350,0
20230925,152600,26765651650,25350,25350,25350,25350,0
20230925,152500,26765651650,25350,25350,25350,25350,0
20230925,152400,26765651650,25350,25350,25350,25350,0
20230925,152300,26765651650,25350,25350,25350,25350,0
20230925,152200,26765651650,25350,25350,25350,25350,0
20230925,152100,26765651650,25350,25350,25350,25350,0
20230925,152000,26765651650,25350,25350,25350,25350,0
20230925,151900,26765651650,25350,25300,25350,25250,7383
20230925,151800,26578719300,25300,25300,25350,25300,3992
20230925,151700,26477676950,25300,25300,25350,25250,3497
20230925,151600,26389179650,25300,25300,25350,25250,9998
20230925,151500,26136230000,25350,25350,25350,25300,6379
20230925,151400,25974639050,25350,25350,25400,25300,7228
20230925,151300,25791408550,25350,25350,25400,25350,3980
20230925,151200,25690514800,25350,25350,25400,25350,2636
20230925,151100,25623687800,25350,25350,25400,25350,3070
20230925,151000,25545860950,25350,25350,25400,25300,8807
20230925,150900,25322508750,25350,25350,25400,25300,9595
20230925,150800,25079511200,25350,25350,25400,25300,11690
20230925,150700,24783163800,25400,25400,25400,25350,10921
20230925,150600,24506238250,25400,25450,25450,25400,5237
20230925,150500,24373202600,25400,25450,25450,25400,3338
20230925,150400,24288318750,25450,25400,25450,25400,751
20230925,150300,24269239150,25400,25400,25450,25350,1177
20230925,150200,24239340200,25400,25400,25450,25350,3543
20230925,150100,24149350350,25400,25400,25450,25400,6262
20230925,150000,23990260950,25400,25400,25450,25400,1369
20230925,145900,23955482800,25450,25500,25500,25400,6750
20230925,145800,23783574800,25450,25500,25500,25450,4452
20230925,145700,23670069900,25500,25550,25550,25450,3023
20230925,145600,23592982250,25500,25500,25550,25450,3135
20230925,145500,23513062800,25500,25450,25500,25450,6206
20230925,145400,23354809850,25450,25500,25550,25450,2893
20230925,145300,23281077100,25500,25500,25550,25450,5032
20230925,145200,23152761600,25500,25500,25500,25450,262
20230925,145100,23146086850,25500,25450,25500,25450,319
20230925,145000,23137965750,25450,25450,25500,25450,1800
20230925,144900,23092153100,25400,25450,25450,25400,3541
20230925,144800,23002182500,25450,25500,25550,25400,7294
20230925,144700,22816534000,25500,25500,25550,25450,628
20230925,144600,22800527200,25450,25500,25550,25450,2488
20230925,144500,22737081050,25500,25550,25550,25500,182
20230925,144400,22732436500,25500,25550,25550,25500,730
20230925,144300,22713803500,25550,25500,25550,25500,501
20230925,144200,22701004500,25550,25500,25550,25500,1645
20230925,144100,22658986950,25550,25550,25550,25500,1522
20230925,144000,22620101350,25550,25550,25600,25550,2558
20230925,143900,22554731100,25600,25500,25600,25450,1925
20230925,143800,22505564850,25500,25500,25550,25500,1192
20230925,143700,22475131700,25500,25500,25550,25500,2919
20230925,143600,22400681900,25500,25550,25550,25500,123
20230925,143500,22397540600,25500,25500,25500,25450,2105
20230925,143400,22343865550,25500,25450,25500,25450,2347
20230925,143300,22284028600,25500,25500,25500,25450,430
20230925,143200,22273081600,25450,25450,25500,25450,231
20230925,143100,22267202300,25450,25500,25500,25450,176
20230925,143000,22262720300,25450,25450,25500,25450,125
20230925,142900,22259535300,25450,25500,25500,25450,558
20230925,142800,22245329050,25450,25500,25500,25450,299
20230925,142700,22237716400,25500,25450,25500,25400,3800
20230925,142600,22141003050,25450,25450,25500,25450,1566
20230925,142500,22101133350,25450,25500,25550,25450,508
20230925,142400,22088177500,25500,25500,25550,25500,602
20230925,142300,22072825550,25500,25500,25550,25500,181
20230925,142200,22068207750,25500,25550,25550,25500,1899
20230925,142100,22019775750,25550,25550,25550,25500,476
20230925,142000,22007626000,25550,25500,25550,25450,2033
20230925,141900,21955718250,25500,25500,25500,25500,688
20230925,141800,21938174250,25450,25450,25500,25450,2191
20230925,141700,21882351500,25450,25450,25500,25450,2096
20230925,141600,21828993350,25450,25500,25500,25450,1667
20230925,141500,21786560700,25500,25550,25550,25500,3145
20230925,141400,21706356600,25550,25550,25550,25500,262
20230925,141300,21699662600,25500,25550,25550,25500,344
20230925,141200,21690889100,25550,25600,25600,25550,847
20230925,141100,21669226000,25600,25550,25600,25550,3030
20230925,141000,21591775400,25550,25550,25550,25550,57
20230925,140900,21590319050,25500,25550,25550,25500,405
20230925,140800,21579987450,25550,25500,25550,25500,453
20230925,140700,21568432250,25500,25550,25550,25500,1050
20230925,140600,21541654900,25500,25500,25550,25500,803
20230925,140500,21521172600,25550,25450,25550,25400,8080
20230925,140400,21315460100,25450,25450,25450,25400,362
20230925,140300,21306257500,25450,25450,25500,25450,1881
20230925,140200,21258384550,25450,25450,25500,25450,110
20230925,140100,21255579950,25450,25450,25500,25450,138
20230925,140000,21252065800,25450,25450,25500,25450,1829
20230925,135900,21205514400,25450,25500,25500,25450,1312
20230925,135800,21172103850,25500,25550,25550,25500,1998
20230925,135700,21121152300,25500,25550,25550,25500,655
20230925,135600,21104422250,25550,25550,25550,25500,436
20230925,135500,21093283700,25550,25500,25550,25500,1141
20230925,135400,21064142000,25500,25500,25550,25500,3092
20230925,135300,20985294850,25500,25500,25550,25500,1022
20230925,135200,20959196450,25500,25450,25550,25450,4152
20230925,135100,20853339600,25500,25450,25500,25450,1124
20230925,135000,20824724450,25450,25550,25550,25450,3906
20230925,134900,20725143650,25500,25500,25550,25500,1090
20230925,134800,20697346050,25500,25600,25600,25500,8771
20230925,134700,20473404500,25600,25600,25600,25550,656
20230925,134600,20456628650,25550,25550,25600,25550,587
20230925,134500,20441604300,25550,25600,25600,25550,3473
20230925,134400,20352697850,25600,25600,25600,25600,209
20230925,134300,20347347450,25600,25600,25650,25600,162
20230925,134200,20343195350,25650,25600,25650,25600,131
20230925,134100,20339840200,25600,25600,25650,25600,360
20230925,134000,20330621800,25600,25650,25650,25600,380
20230925,133900,20320892250,25650,25600,25650,25600,1608
20230925,133800,20279713200,25600,25600,25650,25600,638
20230925,133700,20263369800,25650,25600,25650,25600,239
20230925,133600,20257245850,25600,25600,25650,25600,276
20230925,133500,20250168550,25600,25650,25650,25600,258
20230925,133400,20243561150,25600,25550,25600,25550,444
20230925,133300,20232199600,25600,25550,25600,25550,1082
20230925,133200,20204512150,25600,25600,25600,25550,675
20230925,133100,20187236100,25550,25600,25650,25550,4293
20230925,133000,20077333650,25650,25650,25700,25650,5504
20230925,132900,19936135000,25650,25650,25700,25650,488
20230925,132800,19923596250,25650,25650,25700,25650,657
20230925,132700,19906717600,25650,25650,25700,25650,452
20230925,132600,19895110050,25650,25650,25700,25650,275
20230925,132500,19888054000,25650,25700,25700,25650,574
20230925,132400,19873311200,25650,25650,25700,25650,785
20230925,132300,19853172050,25650,25650,25700,25650,205
20230925,132200,19847911450,25650,25650,25700,25650,367
20230925,132100,19838486550,25650,25700,25700,25650,417
20230925,132000,19827779750,25700,25650,25700,25650,311
20230925,131900,19819792250,25650,25750,25750,25650,355
20230925,131800,19810676100,25700,25650,25750,25650,602
20230925,131700,19795201750,25650,25700,25700,25650,383
20230925,131600,19785364500,25700,25750,25750,25650,1809
20230925,131500,19738903350,25700,25650,25750,25650,937
20230925,131400,19714819700,25650,25700,25700,25650,983
20230925,131300,19689559250,25650,25650,25700,25650,1612
20230925,131200,19648156000,25650,25700,25700,25650,137
20230925,131100,19644638150,25700,25700,25700,25650,1616
20230925,131000,19603158700,25700,25650,25700,25650,816
20230925,130900,19582198450,25700,25650,25700,25650,1965
20230925,130800,19531761350,25700,25650,25700,25650,771
20230925,130700,19511950950,25700,25700,25700,25650,583
20230925,130600,19496975300,25650,25650,25700,25650,148
20230925,130500,19493177250,25700,25650,25700,25650,384
20230925,130400,19483310050,25650,25650,25700,25650,943
20230925,130300,19459094000,25700,25700,25700,25650,1550
20230925,130200,19419262250,25700,25700,25750,25650,884
20230925,130100,19396543000,25700,25650,25700,25650,2438
20230925,130000,19333891400,25650,25650,25700,25600,2162
20230925,125900,19278433550,25650,25650,25650,25600,1375
20230925,125800,19243171350,25650,25600,25650,25600,2218
20230925,125700,19186353350,25600,25650,25650,25600,1293
20230925,125600,19153192500,25700,25700,25700,25650,421
20230925,125500,19142387050,25650,25650,25700,25650,1148
20230925,125400,19112934000,25650,25700,25750,25650,5750
20230925,125300,18965221050,25700,25750,25750,25700,1276
20230925,125200,18932382250,25750,25750,25750,25700,451
20230925,125100,18920776500,25750,25750,25750,25700,1499
20230925,125000,18882188700,25750,25850,25850,25750,7968
20230925,124900,18676842250,25800,25800,25850,25800,901
20230925,124800,18653559250,25800,25800,25900,25800,3893
20230925,124700,18552945400,25850,25800,25850,25800,8158
20230925,124600,18342066000,25850,25850,25850,25800,812
20230925,124500,18321107100,25850,25900,25900,25800,2667
20230925,124400,18252160350,25900,25800,25900,25750,16863
20230925,124300,17816832050,25800,25850,25900,25800,4217
20230925,124200,17707830650,25850,25800,25850,25750,8867
20230925,124100,17478911900,25800,25700,25800,25650,4838
20230925,124000,17354453950,25700,25650,25700,25650,1074
20230925,123900,17326874100,25650,25700,25700,25650,340
20230925,123800,17318141950,25700,25700,25700,25650,319
20230925,123700,17309948150,25650,25650,25700,25650,284
20230925,123600,17302654800,25700,25700,25700,25650,392
20230925,123500,17292584700,25650,25700,25700,25650,4324
20230925,123400,17181661850,25700,25650,25700,25650,966
20230925,123300,17156837100,25700,25650,25750,25650,1543
20230925,123200,17117193650,25650,25700,25700,25650,1328
20230925,123100,17083078800,25700,25700,25700,25650,4416
20230925,123000,16969591850,25700,25650,25700,25600,5277
20230925,122900,16834058100,25650,25600,25650,25600,2648
20230925,122800,16766138700,25600,25550,25600,25550,1995
20230925,122700,16715070700,25550,25550,25600,25550,185
20230925,122600,16710340450,25550,25600,25600,25550,760
20230925,122500,16690915050,25600,25550,25600,25550,999
20230925,122400,16665344600,25600,25600,25650,25550,571
20230925,122300,16650729750,25600,25550,25650,25550,1225
20230925,122200,16619370200,25550,25600,25600,25550,436
20230925,122100,16608227600,25550,25550,25600,25550,4215
20230925,122000,16500474000,25550,25500,25600,25500,1269
20230925,121900,16468004950,25500,25550,25550,25500,188
20230925,121800,16463206050,25550,25500,25550,25500,226
20230925,121700,16457436950,25500,25550,25550,25500,196
20230925,121600,16452432800,25550,25500,25550,25500,137
20230925,121500,16448936650,25500,25450,25550,25450,526
20230925,121400,16435502700,25450,25500,25500,25450,3130
20230925,121300,16355833250,25500,25500,25500,25450,2737
20230925,121200,16286052600,25500,25500,25550,25450,996
20230925,121100,16260652750,25500,25550,25550,25500,993
20230925,121000,16235330200,25500,25500,25550,25500,759
20230925,120900,16215948300,25500,25500,25550,25500,125
20230925,120800,16212759550,25550,25500,25550,25500,531
20230925,120700,16199197750,25500,25500,25550,25500,458
20230925,120600,16187518700,25550,25550,25550,25500,787
20230925,120500,16167415400,25550,25500,25550,25500,180
20230925,120400,16162825300,25500,25500,25550,25500,1227
20230925,120300,16131479450,25500,25500,25550,25500,228
20230925,120200,16125657150,25500,25500,25550,25500,896
20230925,120100,16102797150,25550,25550,25550,25550,3759
20230925,120000,16006754700,25550,25500,25600,25500,1190
20230925,115900,15976349100,25500,25550,25550,25500,245
20230925,115800,15970100250,25500,25500,25550,25500,221
20230925,115700,15964458050,25500,25500,25550,25500,126
20230925,115600,15961243250,25550,25550,25550,25500,337
20230925,115500,15952639950,25500,25500,25550,25500,285
20230925,115400,15945362650,25550,25600,25600,25500,2899
20230925,115300,15871292650,25550,25550,25600,25550,184
20230925,115200,15866587650,25550,25600,25600,25550,293
20230925,115100,15859091250,25550,25550,25600,25550,216
20230925,115000,15853565900,25550,25500,25550,25500,2252
20230925,114900,15796028700,25500,25500,25550,25500,1072
20230925,114800,15768688250,25500,25500,25550,25500,328
20230925,114700,15760314500,25550,25550,25550,25500,98
20230925,114600,15757812900,25550,25500,25550,25500,1065
20230925,114500,15730649850,25500,25500,25550,25500,244
20230925,114400,15724423750,25500,25500,25550,25500,1271
20230925,114300,15692008500,25500,25550,25550,25500,1192
20230925,114200,15661591800,25550,25550,25550,25500,280
20230925,114100,15654441850,25550,25500,25550,25500,157
20230925,114000,15650435450,25500,25600,25650,25500,5861
20230925,113900,15500497100,25600,25500,25600,25500,6035
20230925,113800,15346436750,25450,25450,25500,25450,594
20230925,113700,15331319400,25500,25450,25500,25450,296
20230925,113600,15323779200,25450,25450,25500,25450,442
20230925,113500,15312529000,25450,25500,25500,25450,392
20230925,113400,15302549550,25450,25400,25450,25400,732
20230925,113300,15283936400,25400,25450,25500,25400,291
20230925,113200,15276535300,25450,25450,25500,25450,1562
20230925,113100,15236780050,25450,25450,25500,25450,127
20230925,113000,15233547600,25450,25450,25500,25400,526
20230925,112900,15220170250,25400,25450,25500,25400,1782
20230925,112800,15174820000,25500,25450,25500,25450,313
20230925,112700,15166851800,25450,25400,25500,25400,2540
20230925,112600,15102209250,25400,25450,25450,25400,1687
20230925,112500,15059280750,25500,25450,25500,25450,635
20230925,112400,15043096600,25450,25300,25550,25300,14820
20230925,112300,14666829450,25300,25350,25350,25250,8946
20230925,112200,14440497200,25350,25400,25400,25350,4092
20230925,112100,14336754100,25350,25350,25400,25350,1011
20230925,112000,14311122550,25350,25400,25400,25350,689
20230925,111900,14293646500,25350,25450,25450,25350,3601
20230925,111800,14202185200,25450,25450,25450,25400,373
20230925,111700,14192695150,25450,25400,25450,25400,372
20230925,111600,14183243750,25400,25450,25500,25400,1581
20230925,111500,14143009950,25450,25400,25500,25400,1457
20230925,111400,14105929800,25450,25450,25450,25400,606
20230925,111300,14090531950,25400,25450,25450,25400,680
20230925,111200,14073226700,25450,25500,25500,25450,652
20230925,111100,14056631500,25450,25450,25500,25450,268
20230925,111000,14049807500,25450,25450,25500,25400,521
20230925,110900,14036549050,25450,25450,25500,25400,762
20230925,110800,14017166800,25450,25450,25500,25400,553
20230925,110700,14003098600,25450,25450,25500,25450,1477
20230925,110600,13965506050,25450,25450,25500,25450,714
20230925,110500,13947319050,25500,25450,25500,25450,132
20230925,110400,13943956600,25450,25450,25500,25450,822
20230925,110300,13923031200,25450,25450,25500,25450,3791
20230925,110200,13826390550,25500,25450,25500,25450,856
20230925,110100,13804583150,25450,25450,25450,25400,1884
20230925,110000,13756640500,25400,25450,25450,25300,10810
20230925,105900,13482887200,25450,25300,25450,25300,21359
20230925,105800,12941337600,25350,25350,25400,25300,4957
20230925,105700,12815684900,25350,25350,25400,25350,9763
20230925,105600,12568188200,25400,25350,25400,25300,4589
20230925,105500,12451718600,25300,25450,25450,25300,25585
20230925,105400,11802261200,25450,25500,25500,25450,2553
20230925,105300,11737166200,25550,25550,25550,25500,74
20230925,105200,11735276000,25550,25500,25550,25500,1028
20230925,105100,11709041650,25500,25500,25600,25500,1735
20230925,105000,11664769900,25550,25550,25550,25500,3165
20230925,104900,11583944150,25550,25550,25600,25550,783
20230925,104800,11563937250,25550,25550,25600,25550,4585
20230925,104700,11446728850,25600,25550,25600,25550,359
20230925,104600,11437551000,25600,25550,25600,25550,655
20230925,104500,11420804000,25550,25550,25600,25550,1079
20230925,104400,11393234350,25550,25600,25600,25550,209
20230925,104300,11387891450,25600,25600,25600,25550,1484
20230925,104200,11349903850,25600,25600,25650,25600,600
20230925,104100,11334540350,25650,25650,25650,25650,243
20230925,104000,11328307400,25650,25650,25700,25650,494
20230925,103900,11315631450,25650,25700,25700,25650,590
20230925,103800,11300481150,25650,25700,25700,25650,365
20230925,103700,11291116600,25650,25650,25700,25650,394
20230925,103600,11281010450,25700,25700,25750,25650,979
20230925,103500,11255879700,25700,25700,25750,25650,216
20230925,103400,11250328100,25700,25650,25750,25650,4171
20230925,103300,11143039400,25650,25650,25700,25650,276
20230925,103200,11135957800,25650,25650,25700,25650,67
20230925,103100,11134239150,25700,25750,25750,25650,847
20230925,103000,11112488400,25700,25700,25750,25700,89
20230925,102900,11110198200,25650,25650,25750,25650,1275
20230925,102800,11077439450,25650,25700,25750,25650,1961
20230925,102700,11027047950,25650,25600,25700,25600,1620
20230925,102600,10985513150,25600,25600,25650,25550,2449
20230925,102500,10922798800,25600,25650,25650,25600,730
20230925,102400,10904107500,25600,25600,25650,25600,1437
20230925,102300,10867312300,25600,25600,25650,25600,4388
20230925,102200,10754922850,25600,25650,25650,25550,3599
20230925,102100,10662794350,25600,25600,25650,25600,394
20230925,102000,10652693650,25600,25650,25650,25600,749
20230925,101900,10633508300,25600,25600,25650,25600,2896
20230925,101800,10559363300,25650,25600,25650,25600,604
20230925,101700,10543898050,25600,25600,25650,25600,532
20230925,101600,10530266050,25600,25700,25700,25600,1087
20230925,101500,10502385450,25700,25650,25700,25600,906
20230925,101400,10479147450,25600,25600,25650,25550,9642
20230925,101300,10232583950,25600,25750,25750,25600,8605
20230925,101200,10011866350,25750,25750,25750,25700,1200
20230925,101100,9980991900,25800,25700,25800,25650,3330
20230925,101000,9895351700,25700,25750,25750,25700,501
20230925,100900,9882472550,25750,25750,25750,25700,2315
20230925,100800,9822923200,25700,25700,25700,25650,1020
20230925,100700,9796710900,25700,25700,25750,25700,863
20230925,100600,9774531450,25700,25700,25700,25650,1089
20230925,100500,9746551750,25650,25650,25650,25650,708
20230925,100400,9728391550,25650,25700,25700,25600,2613
20230925,100300,9661353900,25700,25700,25700,25700,434
20230925,100200,9650200100,25700,25700,25700,25650,3615
20230925,100100,9557359150,25700,25700,25700,25650,1291
20230925,100000,9524180800,25700,25700,25700,25650,204
20230925,095900,9518938500,25700,25750,25750,25700,370
20230925,095800,9509428950,25700,25700,25700,25650,3921
20230925,095700,9408707100,25700,25750,25800,25650,2940
20230925,095600,9333143050,25800,25750,25800,25750,1001
20230925,095500,9307367250,25750,25700,25800,25700,2303
20230925,095400,9248067300,25750,25750,25750,25700,641
20230925,095300,9231561600,25750,25650,25750,25650,2028
20230925,095200,9179475050,25700,25600,25700,25600,1187
20230925,095100,9149034050,25650,25650,25650,25600,591
20230925,095000,9133879900,25600,25650,25700,25600,3744
20230925,094900,9037914400,25700,25700,25700,25650,684
20230925,094800,9020339700,25700,25700,25700,25700,661
20230925,094700,9003352000,25700,25600,25700,25600,2690
20230925,094600,8934369250,25600,25650,25650,25600,1083
20230925,094500,8906644150,25600,25650,25650,25550,2292
20230925,094400,8847967650,25600,25600,25700,25600,3515
20230925,094300,8757846800,25600,25600,25650,25600,1331
20230925,094200,8723755800,25650,25650,25700,25600,3071
20230925,094100,8644990300,25650,25700,25750,25650,5783
20230925,094000,8496473500,25750,25850,25850,25700,6229
20230925,093900,8335780750,25900,25900,25950,25850,5560
20230925,093800,8191751450,25900,25900,26000,25900,5758
20230925,093700,8042440800,25950,25850,25950,25800,6900
20230925,093600,7863858200,25850,25900,25950,25800,7349
20230925,093500,7673626900,25900,25900,26000,25850,7224
20230925,093400,7486240900,25900,25800,25900,25750,8293
20230925,093300,7271782100,25850,25800,25850,25750,4574
20230925,093200,7153853450,25800,25800,25800,25750,1576
20230925,093100,7113252950,25800,25700,25800,25700,6275
20230925,093000,6951601600,25700,25750,25750,25650,4594
20230925,092900,6833535150,25700,25850,25850,25700,14237
20230925,092800,6466677550,25850,25900,25950,25850,24316
20230925,092700,5836738650,25900,25800,25900,25800,8610
20230925,092600,5613967600,25850,25900,25900,25800,8259
20230925,092500,5400839450,25850,25850,25850,25800,3543
20230925,092400,5309257250,25800,25850,25850,25800,5778
20230925,092300,5160172950,25800,25850,25850,25800,6648
20230925,092200,4988561100,25850,25750,25900,25700,19674
20230925,092100,4481336100,25750,25650,25750,25650,4312
20230925,092000,4370518200,25650,25650,25700,25600,4447
20230925,091900,4256490400,25650,25600,25700,25600,4608
20230925,091800,4138281150,25650,25600,25650,25550,3589
20230925,091700,4046294700,25650,25550,25650,25500,4879
20230925,091600,3921493350,25550,25350,25600,25350,9147
20230925,091500,3688534300,25350,25400,25450,25350,1936
20230925,091400,3639375900,25400,25500,25500,25400,5705
20230925,091300,3494395100,25500,25400,25500,25400,2338
20230925,091200,3434896350,25400,25450,25500,25350,7639
20230925,091100,3240710600,25450,25400,25450,25400,4586
20230925,091000,3124175100,25400,25450,25450,25350,8601
20230925,090900,2905857100,25450,25450,25500,25450,988
20230925,090800,2880710600,25450,25450,25500,25400,4564
20230925,090700,2764600700,25500,25550,25550,25450,6022
20230925,090600,2611127900,25550,25400,25600,25400,6186
20230925,090500,2453567300,25400,25350,25450,25300,11391
20230925,090400,2164505650,25400,25550,25550,25350,15312
20230925,090300,1774851200,25550,25700,25700,25500,14788
20230925,090200,1396551750,25700,25550,25700,25500,8898
20230925,090100,1168956650,25500,25600,25650,25500,13232
20230925,090000,831083300,25700,25800,25850,25650,31987