stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191700,14829325500,31050,31050,31050,31050,46186
20230925,191600,14829325500,31050,31050,31050,31050,0
20230925,191500,14829325500,31050,31050,31050,31050,0
20230925,191400,14829325500,31050,31050,31050,31050,0
20230925,191300,14829325500,31050,31050,31050,31050,0
20230925,191200,14829325500,31050,31050,31050,31050,0
20230925,191100,14829325500,31050,31050,31050,31050,0
20230925,191000,14829325500,31050,31050,31050,31050,0
20230925,190900,14829325500,31050,31050,31050,31050,0
20230925,190800,14829325500,31050,31050,31050,31050,0
20230925,190700,14829325500,31050,31050,31050,31050,0
20230925,190600,14829325500,31050,31050,31050,31050,0
20230925,190500,14829325500,31050,31050,31050,31050,0
20230925,190400,14829325500,31050,31050,31050,31050,0
20230925,190300,14829325500,31050,31050,31050,31050,0
20230925,190200,14829325500,31050,31050,31050,31050,0
20230925,190100,14829325500,31050,31050,31050,31050,0
20230925,190000,14829325500,31050,31050,31050,31050,0
20230925,185900,14829325500,31050,31050,31050,31050,0
20230925,185800,14829325500,31050,31050,31050,31050,0
20230925,185700,14829325500,31050,31050,31050,31050,0
20230925,185600,14829325500,31050,31050,31050,31050,0
20230925,185500,14829325500,31050,31050,31050,31050,0
20230925,185400,14829325500,31050,31050,31050,31050,0
20230925,185300,14829325500,31050,31050,31050,31050,0
20230925,185200,14829325500,31050,31050,31050,31050,0
20230925,185100,14829325500,31050,31050,31050,31050,0
20230925,185000,14829325500,31050,31050,31050,31050,0
20230925,184900,14829325500,31050,31050,31050,31050,0
20230925,184800,14829325500,31050,31050,31050,31050,0
20230925,184700,14829325500,31050,31050,31050,31050,46186
20230925,184600,14829325500,31050,31050,31050,31050,0
20230925,184500,14829325500,31050,31050,31050,31050,0
20230925,184400,14829325500,31050,31050,31050,31050,0
20230925,184300,14829325500,31050,31050,31050,31050,0
20230925,184200,14829325500,31050,31050,31050,31050,0
20230925,184100,14829325500,31050,31050,31050,31050,0
20230925,184000,14829325500,31050,31050,31050,31050,0
20230925,183900,14829325500,31050,31050,31050,31050,0
20230925,183800,14829325500,31050,31050,31050,31050,0
20230925,183700,14829325500,31050,31050,31050,31050,0
20230925,183600,14829325500,31050,31050,31050,31050,0
20230925,183500,14829325500,31050,31050,31050,31050,0
20230925,183400,14829325500,31050,31050,31050,31050,0
20230925,183300,14829325500,31050,31050,31050,31050,0
20230925,183200,14829325500,31050,31050,31050,31050,0
20230925,183100,14829325500,31050,31050,31050,31050,0
20230925,183000,14829325500,31050,31050,31050,31050,0
20230925,182900,14829325500,31050,31050,31050,31050,0
20230925,182800,14829325500,31050,31050,31050,31050,0
20230925,182700,14829325500,31050,31050,31050,31050,0
20230925,182600,14829325500,31050,31050,31050,31050,0
20230925,182500,14829325500,31050,31050,31050,31050,0
20230925,182400,14829325500,31050,31050,31050,31050,0
20230925,182300,14829325500,31050,31050,31050,31050,0
20230925,182200,14829325500,31050,31050,31050,31050,0
20230925,182100,14829325500,31050,31050,31050,31050,0
20230925,182000,14829325500,31050,31050,31050,31050,0
20230925,181900,14829325500,31050,31050,31050,31050,0
20230925,181800,14829325500,31050,31050,31050,31050,0
20230925,181700,14829325500,31050,31050,31050,31050,46186
20230925,181600,14829325500,31050,31050,31050,31050,0
20230925,181500,14829325500,31050,31050,31050,31050,0
20230925,181400,14829325500,31050,31050,31050,31050,0
20230925,181300,14829325500,31050,31050,31050,31050,0
20230925,181200,14829325500,31050,31050,31050,31050,0
20230925,181100,14829325500,31050,31050,31050,31050,0
20230925,181000,14829325500,31050,31050,31050,31050,0
20230925,180900,14829325500,31050,31050,31050,31050,0
20230925,180800,14829325500,31050,31050,31050,31050,0
20230925,180700,14829325500,31050,31050,31050,31050,0
20230925,180600,14829325500,31050,31050,31050,31050,0
20230925,180500,14829325500,31050,31050,31050,31050,0
20230925,180400,14829325500,31050,31050,31050,31050,0
20230925,180300,14829325500,31050,31050,31050,31050,0
20230925,180200,14829325500,31050,31050,31050,31050,0
20230925,180100,14829325500,31050,31050,31050,31050,0
20230925,180000,14829325500,31050,31050,31050,31050,0
20230925,175900,14829325500,31050,31050,31050,31050,0
20230925,175800,14829325500,31050,31050,31050,31050,0
20230925,175700,14829325500,31050,31050,31050,31050,0
20230925,175600,14829325500,31050,31050,31050,31050,0
20230925,175500,14829325500,31050,31050,31050,31050,0
20230925,175400,14829325500,31050,31050,31050,31050,0
20230925,175300,14829325500,31050,31050,31050,31050,0
20230925,175200,14829325500,31050,31050,31050,31050,0
20230925,175100,14829325500,31050,31050,31050,31050,0
20230925,175000,14829325500,31050,31050,31050,31050,0
20230925,174900,14829325500,31050,31050,31050,31050,0
20230925,174800,14829325500,31050,31050,31050,31050,0
20230925,174700,14829325500,31050,31050,31050,31050,46186
20230925,174600,14829325500,31050,31050,31050,31050,0
20230925,174500,14829325500,31050,31050,31050,31050,0
20230925,174400,14829325500,31050,31050,31050,31050,0
20230925,174300,14829325500,31050,31050,31050,31050,0
20230925,174200,14829325500,31050,31050,31050,31050,0
20230925,174100,14829325500,31050,31050,31050,31050,0
20230925,174000,14829325500,31050,31050,31050,31050,0
20230925,173900,14829325500,31050,31050,31050,31050,0
20230925,173800,14829325500,31050,31050,31050,31050,0
20230925,173700,14829325500,31050,31050,31050,31050,0
20230925,173600,14829325500,31050,31050,31050,31050,0
20230925,173500,14829325500,31050,31050,31050,31050,0
20230925,173400,14829325500,31050,31050,31050,31050,0
20230925,173300,14829325500,31050,31050,31050,31050,0
20230925,173200,14829325500,31050,31050,31050,31050,0
20230925,173100,14829325500,31050,31050,31050,31050,0
20230925,173000,14829325500,31050,31050,31050,31050,0
20230925,172900,14829325500,31050,31050,31050,31050,0
20230925,172800,14829325500,31050,31050,31050,31050,0
20230925,172700,14829325500,31050,31050,31050,31050,0
20230925,172600,14829325500,31050,31050,31050,31050,0
20230925,172500,14829325500,31050,31050,31050,31050,0
20230925,172400,14829325500,31050,31050,31050,31050,0
20230925,172300,14829325500,31050,31050,31050,31050,0
20230925,172200,14829325500,31050,31050,31050,31050,0
20230925,172100,14829325500,31050,31050,31050,31050,0
20230925,172000,14829325500,31050,31050,31050,31050,0
20230925,171900,14829325500,31050,31050,31050,31050,0
20230925,171800,14829325500,31050,31050,31050,31050,0
20230925,171700,14829325500,31050,31050,31050,31050,46186
20230925,171600,14829325500,31050,31050,31050,31050,0
20230925,171500,14829325500,31050,31050,31050,31050,0
20230925,171400,14829325500,31050,31050,31050,31050,0
20230925,171300,14829325500,31050,31050,31050,31050,0
20230925,171200,14829325500,31050,31050,31050,31050,0
20230925,171100,14829325500,31050,31050,31050,31050,0
20230925,171000,14829325500,31050,31050,31050,31050,0
20230925,170900,14829325500,31050,31050,31050,31050,0
20230925,170800,14829325500,31050,31050,31050,31050,0
20230925,170700,14829325500,31050,31050,31050,31050,0
20230925,170600,14829325500,31050,31050,31050,31050,0
20230925,170500,14829325500,31050,31050,31050,31050,0
20230925,170400,14829325500,31050,31050,31050,31050,0
20230925,170300,14829325500,31050,31050,31050,31050,0
20230925,170200,14829325500,31050,31050,31050,31050,0
20230925,170100,14829325500,31050,31050,31050,31050,0
20230925,170000,14829325500,31050,31050,31050,31050,0
20230925,165900,14829325500,31050,31050,31050,31050,0
20230925,165800,14829325500,31050,31050,31050,31050,0
20230925,165700,14829325500,31050,31050,31050,31050,0
20230925,165600,14829325500,31050,31050,31050,31050,0
20230925,165500,14829325500,31050,31050,31050,31050,0
20230925,165400,14829325500,31050,31050,31050,31050,0
20230925,165300,14829325500,31050,31050,31050,31050,0
20230925,165200,14829325500,31050,31050,31050,31050,0
20230925,165100,14829325500,31050,31050,31050,31050,0
20230925,165000,14829325500,31050,31050,31050,31050,0
20230925,164900,14829325500,31050,31050,31050,31050,0
20230925,164800,14829325500,31050,31050,31050,31050,0
20230925,164700,14829325500,31050,31050,31050,31050,46186
20230925,164600,14829325500,31050,31050,31050,31050,0
20230925,164500,14829325500,31050,31050,31050,31050,0
20230925,164400,14829325500,31050,31050,31050,31050,0
20230925,164300,14829325500,31050,31050,31050,31050,0
20230925,164200,14829325500,31050,31050,31050,31050,0
20230925,164100,14829325500,31050,31050,31050,31050,0
20230925,164000,14829325500,31050,31050,31050,31050,0
20230925,163900,14829325500,31050,31050,31050,31050,0
20230925,163800,14829325500,31050,31050,31050,31050,0
20230925,163700,14829325500,31050,31050,31050,31050,0
20230925,163600,14829325500,31050,31050,31050,31050,0
20230925,163500,14829325500,31050,31050,31050,31050,0
20230925,163400,14829325500,31050,31050,31050,31050,0
20230925,163300,14829325500,31050,31050,31050,31050,0
20230925,163200,14829325500,31050,31050,31050,31050,0
20230925,163100,14829325500,31050,31050,31050,31050,0
20230925,163000,14829325500,31050,31050,31050,31050,0
20230925,162900,14829325500,31050,31050,31050,31050,0
20230925,162800,14829325500,31050,31050,31050,31050,0
20230925,162700,14829325500,31050,31050,31050,31050,0
20230925,162600,14829325500,31050,31050,31050,31050,0
20230925,162500,14829325500,31050,31050,31050,31050,0
20230925,162400,14829325500,31050,31050,31050,31050,0
20230925,162300,14829325500,31050,31050,31050,31050,0
20230925,162200,14829325500,31050,31050,31050,31050,0
20230925,162100,14829325500,31050,31050,31050,31050,0
20230925,162000,14829325500,31050,31050,31050,31050,0
20230925,161900,14829325500,31050,31050,31050,31050,0
20230925,161800,14829325500,31050,31050,31050,31050,0
20230925,161700,14829325500,31050,31050,31050,31050,46186
20230925,161600,14829325500,31050,31050,31050,31050,0
20230925,161500,14829325500,31050,31050,31050,31050,0
20230925,161400,14829325500,31050,31050,31050,31050,0
20230925,161300,14829325500,31050,31050,31050,31050,0
20230925,161200,14829325500,31050,31050,31050,31050,0
20230925,161100,14829325500,31050,31050,31050,31050,0
20230925,161000,14829325500,31050,31050,31050,31050,0
20230925,160900,14829325500,31050,31050,31050,31050,0
20230925,160800,14829325500,31050,31050,31050,31050,0
20230925,160700,14829325500,31050,31050,31050,31050,0
20230925,160600,14829325500,31050,31050,31050,31050,0
20230925,160500,14829325500,31050,31050,31050,31050,0
20230925,160400,14829325500,31050,31050,31050,31050,0
20230925,160300,14829325500,31050,31050,31050,31050,0
20230925,160200,14829325500,31050,31050,31050,31050,0
20230925,160100,14829325500,31050,31050,31050,31050,0
20230925,160000,14829325500,31050,31050,31050,31050,0
20230925,155900,14829325500,31050,31050,31050,31050,0
20230925,155800,14829325500,31050,31050,31050,31050,0
20230925,155700,14829325500,31050,31050,31050,31050,0
20230925,155600,14829325500,31050,31050,31050,31050,0
20230925,155500,14829325500,31050,31050,31050,31050,0
20230925,155400,14829325500,31050,31050,31050,31050,0
20230925,155300,14829325500,31050,31050,31050,31050,0
20230925,155200,14829325500,31050,31050,31050,31050,0
20230925,155100,14829325500,31050,31050,31050,31050,0
20230925,155000,14829325500,31050,31050,31050,31050,0
20230925,154900,14829325500,31050,31050,31050,31050,0
20230925,154800,14829325500,31050,31050,31050,31050,0
20230925,154700,14829325500,31050,31050,31050,31050,46186
20230925,154600,14829325500,31050,31050,31050,31050,0
20230925,154500,14829325500,31050,31050,31050,31050,0
20230925,154400,14829325500,31050,31050,31050,31050,0
20230925,154300,14829325500,31050,31050,31050,31050,0
20230925,154200,14829325500,31050,31050,31050,31050,0
20230925,154100,14829325500,31050,31050,31050,31050,0
20230925,154000,14829325500,31050,31050,31050,31050,0
20230925,153900,14829325500,31050,31050,31050,31050,0
20230925,153800,14829325500,31050,31050,31050,31050,0
20230925,153700,14829325500,31050,31050,31050,31050,0
20230925,153600,14829325500,31050,31050,31050,31050,0
20230925,153500,14829325500,31050,31050,31050,31050,0
20230925,153400,14829325500,31050,31050,31050,31050,0
20230925,153300,14829325500,31050,31050,31050,31050,0
20230925,153200,14829325500,31050,31050,31050,31050,0
20230925,153100,14829325500,31050,31050,31050,31050,0
20230925,153000,14829325500,31050,31050,31050,31050,46186
20230925,152900,13395250200,30900,30900,30900,30900,0
20230925,152800,13395250200,30900,30900,30900,30900,0
20230925,152700,13395250200,30900,30900,30900,30900,0
20230925,152600,13395250200,30900,30900,30900,30900,0
20230925,152500,13395250200,30900,30900,30900,30900,0
20230925,152400,13395250200,30900,30900,30900,30900,0
20230925,152300,13395250200,30900,30900,30900,30900,0
20230925,152200,13395250200,30900,30900,30900,30900,0
20230925,152100,13395250200,30900,30900,30900,30900,0
20230925,152000,13395250200,30900,30900,30900,30900,0
20230925,151900,13395250200,30900,30850,30950,30850,4815
20230925,151800,13246502650,30900,30900,30900,30850,1415
20230925,151700,13202801150,30850,30900,30900,30850,877
20230925,151600,13175719400,30900,30900,30900,30850,602
20230925,151500,13157130400,30900,30900,30900,30850,967
20230925,151400,13127274650,30850,30850,30900,30850,354
20230925,151300,13116346700,30850,30850,30900,30850,254
20230925,151200,13108508100,30850,30850,30900,30850,137
20230925,151100,13104281200,30850,30850,30900,30850,329
20230925,151000,13094128550,30850,30900,30900,30850,414
20230925,150900,13081352950,30850,30850,30900,30850,257
20230925,150800,13073422000,30850,30850,30900,30800,4331
20230925,150700,12939820950,30850,30950,30950,30850,12999
20230925,150600,12537996200,30900,30900,30950,30900,1881
20230925,150500,12479853250,30900,30900,30950,30900,1363
20230925,150400,12437736050,30900,30900,30950,30900,148
20230925,150300,12433161150,30900,30900,30950,30850,7764
20230925,150200,12193159100,30900,30850,30900,30850,265
20230925,150100,12184980800,30850,30850,30900,30850,260
20230925,150000,12176955100,30850,30900,30900,30850,642
20230925,145900,12157130450,30850,30850,30900,30850,491
20230925,145800,12141982800,30850,30850,30900,30850,159
20230925,145700,12137077200,30850,30850,30900,30850,103
20230925,145600,12133898900,30850,30850,30900,30850,501
20230925,145500,12118440500,30850,30850,30900,30850,1149
20230925,145400,12082993300,30850,30850,30900,30850,3009
20230925,145300,11990026150,30850,30800,30850,30800,1658
20230925,145200,11938887000,30800,30900,30900,30800,5917
20230925,145100,11756313600,30900,30850,30900,30850,128
20230925,145000,11752362750,30850,30900,30900,30850,222
20230925,144900,11745510600,30850,30850,30900,30850,196
20230925,144800,11739463750,30900,30850,30900,30850,203
20230925,144700,11733200650,30850,30850,30900,30850,113
20230925,144600,11729709750,30900,30850,30900,30850,180
20230925,144500,11724155450,30850,30900,30900,30850,1562
20230925,144400,11675967050,30850,30850,30900,30800,2918
20230925,144300,11585953150,30800,30800,30850,30800,458
20230925,144200,11571845900,30800,30800,30850,30800,1222
20230925,144100,11534190800,30800,30800,30850,30800,66
20230925,144000,11532155400,30800,30850,30850,30800,829
20230925,143900,11506621350,30850,30850,30850,30800,515
20230925,143800,11490753900,30800,30850,30850,30800,806
20230925,143700,11465923800,30850,30800,30850,30800,4043
20230925,143600,11341386100,30850,30850,30850,30800,255
20230925,143500,11333519750,30800,30850,30850,30800,224
20230925,143400,11326613600,30850,30850,30850,30800,556
20230925,143300,11309473900,30850,30800,30850,30800,570
20230925,143200,11291891100,30800,30850,30850,30800,376
20230925,143100,11280292950,30850,30850,30850,30800,128
20230925,143000,11276347450,30850,30850,30850,30800,62
20230925,142900,11274436150,30800,30850,30850,30800,91
20230925,142800,11271629500,30850,30850,30850,30800,1381
20230925,142700,11229029450,30800,30850,30850,30800,1026
20230925,142600,11197377950,30800,30900,30900,30800,877
20230925,142500,11170330500,30900,30900,30900,30850,894
20230925,142400,11142750000,30850,30900,30900,30850,378
20230925,142300,11131078150,30900,30850,30900,30850,1309
20230925,142200,11090690900,30850,30900,30900,30850,121
20230925,142100,11086957000,30850,30900,30900,30850,107
20230925,142000,11083655850,30900,30900,30900,30850,906
20230925,141900,11055700150,30850,30850,30900,30850,120
20230925,141800,11051997650,30900,30850,30900,30800,57
20230925,141700,11050239000,30800,30850,30850,30800,836
20230925,141600,11024452900,30850,30900,30900,30800,692
20230925,141500,11003104400,30850,30900,30900,30850,301
20230925,141400,10993814000,30850,30850,30900,30850,562
20230925,141300,10976459300,30900,30850,30900,30850,553
20230925,141200,10959393950,30850,30850,30900,30850,195
20230925,141100,10953377500,30850,30900,30900,30850,129
20230925,141000,10949394750,30850,30900,30900,30850,233
20230925,140900,10942206450,30900,30850,30900,30850,265
20230925,140800,10934029700,30850,30850,30900,30850,2027
20230925,140700,10871490800,30900,30850,30900,30850,169
20230925,140600,10866274650,30900,30900,30900,30850,43
20230925,140500,10864947500,30850,30900,30900,30850,170
20230925,140400,10859694650,30850,30850,30900,30850,76
20230925,140300,10857349600,30900,30850,30900,30850,121
20230925,140200,10853616400,30900,30850,30900,30850,66
20230925,140100,10851577250,30850,30900,30900,30850,13
20230925,140000,10851175600,30850,30900,30900,30850,974
20230925,135900,10821127100,30850,30850,30900,30850,272
20230925,135800,10812732850,30850,30900,30900,30850,1916
20230925,135700,10753622100,30900,30900,30950,30850,107
20230925,135600,10750315250,30900,30850,30900,30850,756
20230925,135500,10726958500,30900,30950,30950,30900,1913
20230925,135400,10667846750,30950,30950,30950,30900,45
20230925,135300,10666454150,30950,30950,30950,30900,329
20230925,135200,10656283050,30950,30900,30950,30900,450
20230925,135100,10642362050,30950,30900,30950,30900,125
20230925,135000,10638495400,30900,30950,30950,30900,256
20230925,134900,10630572350,30900,30900,30950,30900,155
20230925,134800,10625776350,30900,30950,30950,30900,398
20230925,134700,10613461950,30950,30950,30950,30900,14
20230925,134600,10613028750,30950,30900,30950,30900,93
20230925,134500,10610152000,30850,30950,30950,30850,1672
20230925,134400,10558465450,31000,31000,31000,30900,12
20230925,134300,10558093550,30950,31000,31000,30900,172
20230925,134200,10552768700,30900,30850,30950,30850,3434
20230925,134100,10446625450,30900,30900,30900,30850,16
20230925,134000,10446131100,30900,30900,30900,30850,1114
20230925,133900,10411753550,30900,30850,30900,30850,294
20230925,133800,10402674250,30850,30900,30900,30850,48
20230925,133700,10401191250,30900,30850,30900,30850,176
20230925,133600,10395756350,30850,30850,30900,30850,149
20230925,133500,10391159100,30850,30900,30900,30850,609
20230925,133400,10372368000,30850,30900,30900,30850,608
20230925,133300,10353607950,30850,30900,30900,30850,14
20230925,133200,10353175450,30850,30900,30900,30850,22
20230925,133100,10352496700,30900,30850,30950,30850,125
20230925,133000,10348634300,30950,30950,30950,30900,1394
20230925,132900,10305556750,30950,31000,31000,30950,1318
20230925,132800,10264761800,30950,30900,30950,30900,2406
20230925,132700,10190296150,30900,30900,30950,30900,47
20230925,132600,10188841650,30950,30900,30950,30900,294
20230925,132500,10179745950,30950,30900,30950,30900,96
20230925,132400,10176774800,30900,30950,30950,30900,235
20230925,132300,10169508050,30950,30950,30950,30950,55
20230925,132200,10167805800,30900,30900,30950,30900,58
20230925,132100,10166011000,30900,30900,30950,30900,279
20230925,132000,10157382550,30950,30900,30950,30900,218
20230925,131900,10150646050,30950,30950,30950,30900,105
20230925,131800,10147396400,30900,30950,30950,30900,130
20230925,131700,10143377050,30950,30950,30950,30900,77
20230925,131600,10140994150,30950,30950,30950,30900,260
20230925,131500,10132952750,30950,30950,30950,30900,1565
20230925,131400,10084521250,30950,30950,30950,30900,219
20230925,131300,10077748750,30900,30950,30950,30900,76
20230925,131200,10075396750,30950,30950,30950,30950,91
20230925,131100,10072580300,30900,30950,30950,30900,19
20230925,131000,10071992400,30950,30950,30950,30900,197
20230925,130900,10065901900,30900,30900,30950,30900,44
20230925,130800,10064540650,30900,30850,30950,30850,203
20230925,130700,10058268850,30850,30850,30900,30850,2011
20230925,130600,9996132200,30900,30850,30900,30850,66
20230925,130500,9994095350,30850,30850,30850,30850,1755
20230925,130400,9939953600,30800,30800,30850,30800,58
20230925,130300,9938164450,30850,30900,30900,30850,4827
20230925,130200,9789241800,30850,30900,30900,30850,152
20230925,130100,9784551750,30850,30850,30900,30850,222
20230925,130000,9777693950,30900,30950,30950,30850,776
20230925,125900,9753716350,30900,30900,30950,30900,30
20230925,125800,9752789100,30900,30950,30950,30900,260
20230925,125700,9744752050,30950,30950,30950,30900,40
20230925,125600,9743514250,30950,30900,30950,30900,11
20230925,125500,9743173850,30950,31000,31000,30950,1824
20230925,125400,9686716050,31000,31000,31000,30950,43
20230925,125300,9685383200,30950,31000,31000,30950,12
20230925,125200,9685011250,31000,30950,31000,30950,53
20230925,125100,9683368300,31000,30950,31000,30950,92
20230925,125000,9680520500,30950,31000,31000,30900,286
20230925,124900,9671668000,30950,30950,31000,30950,243
20230925,124800,9664139500,30950,30950,31000,30950,830
20230925,124700,9638450300,30950,31000,31000,30950,54
20230925,124600,9636777800,31000,30950,31000,30950,554
20230925,124500,9619628300,31000,31000,31050,30950,1399
20230925,124400,9576285450,31050,31050,31100,31000,1410
20230925,124300,9532513350,31100,31100,31100,31050,259
20230925,124200,9524467850,31050,31100,31100,31050,112
20230925,124100,9520989700,31100,31100,31100,31050,8
20230925,124000,9520741000,31100,31050,31100,31050,255
20230925,123900,9512819850,31050,31100,31100,31050,97
20230925,123800,9509804200,31100,31050,31100,31050,1417
20230925,123700,9465754200,31050,31100,31100,31050,169
20230925,123600,9460498450,31100,31000,31100,31000,1312
20230925,123500,9419762850,31000,31050,31050,31000,13
20230925,123400,9419359250,31000,31050,31050,31000,132
20230925,123300,9415266950,31050,31000,31050,31000,272
20230925,123200,9406831950,31000,31050,31050,31000,17
20230925,123100,9406304450,31050,31050,31050,31050,13
20230925,123000,9405900800,31000,31000,31050,31000,92
20230925,122900,9403045100,31000,31000,31000,31000,7
20230925,122800,9402828100,31000,31000,31050,31000,223
20230925,122700,9395913700,31000,30950,31050,30900,3906
20230925,122600,9274863500,30900,30950,30950,30900,46
20230925,122500,9273440100,30950,30900,30950,30850,310
20230925,122400,9263860800,30900,30850,30900,30850,994
20230925,122300,9233184950,30900,30900,30900,30850,45
20230925,122200,9231794500,30900,30900,30900,30900,104
20230925,122100,9228580900,30900,30850,30900,30850,69
20230925,122000,9226449000,30900,30850,30900,30850,98
20230925,121900,9223422400,30900,30900,30900,30900,61
20230925,121800,9221537500,30900,30850,30900,30850,103
20230925,121700,9218356450,30900,30900,30900,30900,175
20230925,121600,9212948950,30850,30850,30850,30850,8
20230925,121500,9212702150,30900,30900,30950,30850,283
20230925,121400,9203949050,30850,30950,30950,30850,1360
20230925,121300,9161905750,30950,30900,30950,30900,12
20230925,121200,9161534850,30900,30950,30950,30900,515
20230925,121100,9145616250,30900,30900,30950,30850,1224
20230925,121000,9107793000,30900,30900,30900,30850,126
20230925,120900,9103902250,30850,30900,30900,30850,107
20230925,120800,9100596300,30900,30900,30900,30850,81
20230925,120700,9098093900,30900,30900,30900,30850,98
20230925,120600,9095066600,30900,30850,30900,30850,1332
20230925,120500,9053971750,30850,30850,30900,30850,116
20230925,120400,9050389200,30900,30900,30900,30850,94
20230925,120300,9047484650,30850,30900,30900,30850,345
20230925,120200,9036824400,30900,30900,30950,30900,283
20230925,120100,9028073150,30900,30900,30900,30850,1053
20230925,120000,8995540500,30900,30900,30900,30850,187
20230925,115900,8989764950,30850,30950,30950,30850,766
20230925,115800,8966098100,30900,30950,30950,30900,22
20230925,115700,8965417300,30900,30950,30950,30900,2393
20230925,115600,8891354350,30950,31000,31000,30950,65
20230925,115500,8889339800,31000,30950,31000,30950,43
20230925,115400,8888006900,31000,31000,31000,30950,491
20230925,115300,8872800800,31000,30950,31000,30950,106
20230925,115200,8869515950,31000,31000,31000,30950,124
20230925,115100,8865673800,31000,31000,31000,30950,476
20230925,115000,8850918000,31000,31000,31000,30950,15
20230925,114900,8850453050,30950,31000,31000,30950,231
20230925,114800,8843292100,30950,30950,31000,30950,96
20230925,114700,8840316750,31000,31000,31000,30950,75
20230925,114600,8837992300,31000,31050,31050,31000,452
20230925,114500,8823979950,31000,31000,31050,30950,662
20230925,114400,8803453600,31000,31000,31000,30950,389
20230925,114300,8791394950,30950,31000,31000,30950,30
20230925,114200,8790465150,31000,31000,31000,30950,134
20230925,114100,8786311950,30950,31000,31050,30950,560
20230925,114000,8768954000,31000,31000,31050,31000,140
20230925,113900,8764611200,31050,31000,31050,31000,202
20230925,113800,8758344150,31000,31000,31050,31000,2243
20230925,113700,8688807550,30950,30950,31000,30950,177
20230925,113600,8683320950,31000,30950,31000,30950,1029
20230925,113500,8651470600,30950,30900,30950,30900,39
20230925,113400,8650263900,30950,30900,30950,30900,62
20230925,113300,8648346250,30900,31000,31000,30900,480
20230925,113200,8633502700,31000,30950,31000,30950,45
20230925,113100,8632109300,30950,30950,31000,30950,165
20230925,113000,8627001300,30950,30950,31000,30900,266
20230925,112900,8618768250,30950,31000,31000,30900,399
20230925,112800,8606419100,31000,30950,31000,30950,963
20230925,112700,8576613250,30950,30900,31000,30850,2167
20230925,112600,8509621050,30850,30850,30900,30850,194
20230925,112500,8503634650,30850,30900,30950,30850,2403
20230925,112400,8429394550,30900,30950,30950,30900,291
20230925,112300,8420390800,30950,30900,30950,30900,164
20230925,112200,8415320450,30950,30900,30950,30900,72
20230925,112100,8413092800,30900,30950,30950,30900,79
20230925,112000,8410649950,30950,30900,30950,30900,161
20230925,111900,8405671500,30900,30950,30950,30900,1150
20230925,111800,8370134650,30950,30950,30950,30900,43
20230925,111700,8368804300,30950,30950,30950,30900,81
20230925,111600,8366297400,30950,30950,30950,30900,54
20230925,111500,8364626950,30900,30950,30950,30900,402
20230925,111400,8352204150,30900,30900,30950,30850,615
20230925,111300,8333198450,30850,30950,30950,30850,2128
20230925,111200,8267433700,30950,30950,31000,30900,419
20230925,111100,8254466900,31000,30950,31000,30900,487
20230925,111000,8239386450,30950,30950,31000,30950,1137
20230925,110900,8204193900,31000,31000,31000,30950,84
20230925,110800,8201592550,31000,31000,31050,30900,3204
20230925,110700,8102325250,31000,31050,31050,31000,207
20230925,110600,8095904950,31000,30900,31000,30900,4008
20230925,110500,7971727050,30950,30950,30950,30900,1020
20230925,110400,7940170700,30950,30950,30950,30900,85
20230925,110300,7937540300,30950,30950,30950,30900,106
20230925,110200,7934262100,30950,30900,30950,30900,392
20230925,110100,7922129950,30900,30950,30950,30900,246
20230925,110000,7914523900,30950,31000,31000,30900,1233
20230925,105900,7876362800,31000,30950,31000,30950,494
20230925,105800,7861069400,30900,30900,30950,30850,1294
20230925,105700,7821082650,30900,30900,30900,30850,592
20230925,105600,7802806950,30900,30800,30900,30800,5872
20230925,105500,7621749100,30800,30800,30800,30800,866
20230925,105400,7595076300,30850,30850,30850,30800,721
20230925,105300,7572863050,30900,30900,30900,30850,860
20230925,105200,7546327300,30900,31000,31000,30900,2442
20230925,105100,7470790350,31000,30950,31000,30950,66
20230925,105000,7468746450,31000,31000,31000,30950,111
20230925,104900,7465307200,31000,30950,31000,30950,118
20230925,104800,7461649950,30950,31000,31000,30950,260
20230925,104700,7453600900,30950,31000,31000,30950,388
20230925,104600,7441577550,31000,30950,31000,30950,187
20230925,104500,7435788500,31000,31050,31050,30950,1286
20230925,104400,7395943000,31050,31000,31050,31000,734
20230925,104300,7373183600,31000,31000,31000,30950,597
20230925,104200,7354694100,30950,31000,31000,30950,384
20230925,104100,7342807150,31000,31050,31050,31000,910
20230925,104000,7314592450,31050,31000,31050,30950,1964
20230925,103900,7253709400,31000,30950,31000,30950,356
20230925,103800,7242687900,30950,30950,30950,30950,1135
20230925,103700,7207559650,30950,31050,31050,30900,1038
20230925,103600,7175397150,31000,30900,31000,30900,2005
20230925,103500,7113350700,30900,30850,30900,30850,612
20230925,103400,7094455300,30850,30950,30950,30850,966
20230925,103300,7064614850,30950,30900,30950,30900,105
20230925,103200,7061369700,30950,30950,30950,30900,855
20230925,103100,7034923050,31000,31000,31050,30950,406
20230925,103000,7022344150,31000,31050,31100,31000,1562
20230925,102900,6973899950,31100,31050,31100,31000,613
20230925,102800,6954863700,31100,31050,31100,31050,264
20230925,102700,6946664650,31050,31100,31100,31000,302
20230925,102600,6937283150,31100,31050,31100,31000,345
20230925,102500,6926572300,31050,31050,31100,31050,3428
20230925,102400,6820132550,31100,31050,31100,31050,677
20230925,102300,6799110200,31050,31100,31100,31050,350
20230925,102200,6788236900,31050,31100,31100,31050,126
20230925,102100,6784323600,31100,31050,31100,31050,279
20230925,102000,6775658700,31050,31200,31200,31050,968
20230925,101900,6745569250,31200,31150,31200,31100,1036
20230925,101800,6713322050,31150,31100,31150,31100,1170
20230925,101700,6676912550,31150,31200,31200,31100,1413
20230925,101600,6632880800,31200,31200,31250,31200,3390
20230925,101500,6527105450,31200,31250,31250,31200,1284
20230925,101400,6487044150,31250,31200,31250,31150,1647
20230925,101300,6435647550,31200,31150,31200,31150,3463
20230925,101200,6327605150,31200,31200,31200,31150,826
20230925,101100,6301846850,31200,31150,31200,31150,1320
20230925,101000,6260700300,31150,31100,31150,31100,2475
20230925,100900,6183714150,31100,31100,31100,31050,154
20230925,100800,6178925300,31100,31000,31100,31000,2540
20230925,100700,6100138950,31000,31000,31000,31000,327
20230925,100600,6090001950,30950,30950,31000,30950,1329
20230925,100500,6048869000,30950,30950,30950,30900,103
20230925,100400,6045681200,30950,30900,30950,30900,243
20230925,100300,6038164600,30900,30950,30950,30900,359
20230925,100200,6027066600,30950,31000,31000,30950,2037
20230925,100100,5963981200,30950,31000,31050,30950,943
20230925,100000,5934756550,31050,30850,31050,30800,1730
20230925,095900,5881289900,30850,30900,30900,30850,1792
20230925,095800,5826005600,30900,30950,30950,30850,1621
20230925,095700,5775934600,30950,30950,31050,30950,3100
20230925,095600,5679846100,31000,30950,31000,30950,2813
20230925,095500,5592782300,30950,30900,30950,30850,878
20230925,095400,5565646900,30900,30900,30900,30850,620
20230925,095300,5546491650,30900,30750,30900,30750,1744
20230925,095200,5492741100,30750,30800,30800,30750,331
20230925,095100,5482562350,30800,30850,30850,30800,1444
20230925,095000,5438084400,30800,30850,30850,30800,1102
20230925,094900,5404113700,30800,30900,30900,30800,496
20230925,094800,5388820950,30850,30800,30900,30750,2694
20230925,094700,5305784150,30800,30750,30800,30700,1433
20230925,094600,5261721350,30700,30700,30700,30650,728
20230925,094500,5239374950,30650,30700,30700,30650,96
20230925,094400,5236431150,30700,30650,30700,30650,390
20230925,094300,5224476450,30700,30700,30750,30650,1853
20230925,094200,5167567350,30650,30600,30650,30550,2162
20230925,094100,5101403750,30600,30600,30600,30550,1177
20230925,094000,5065409200,30650,30750,30750,30600,3414
20230925,093900,4960638900,30800,30800,30800,30750,1134
20230925,093800,4925762700,30800,30750,30800,30750,747
20230925,093700,4902788600,30800,30850,30850,30750,1029
20230925,093600,4871083350,30900,30900,30900,30850,911
20230925,093500,4842955500,30900,30950,30950,30900,488
20230925,093400,4827868400,30950,30900,30950,30850,629
20230925,093300,4808427300,30900,30850,30950,30800,940
20230925,093200,4779423550,30850,30850,31000,30850,1386
20230925,093100,4736588000,30800,30600,30850,30600,5136
20230925,093000,4578979900,30600,30700,30700,30550,5926
20230925,092900,4397448700,30700,30900,30900,30600,7499
20230925,092800,4166664650,30900,31000,31050,30900,4227
20230925,092700,4035759550,31000,31100,31100,31000,2522
20230925,092600,3957439050,31150,31350,31350,31150,3720
20230925,092500,3841132200,31300,31300,31350,31300,1364
20230925,092400,3798385550,31300,31250,31350,31250,9540
20230925,092300,3499883800,31250,31250,31250,31200,2477
20230925,092200,3422514500,31300,31250,31300,31200,1538
20230925,092100,3374429250,31250,31250,31300,31250,808
20230925,092000,3349174500,31250,31350,31350,31250,1785
20230925,091900,3293267850,31300,31250,31350,31250,4070
20230925,091800,3165910900,31250,31200,31250,31150,2068
20230925,091700,3101380950,31200,31100,31200,31050,3345
20230925,091600,2997235600,31100,31150,31150,31050,3486
20230925,091500,2888780200,31100,31250,31300,31100,5586
20230925,091400,2714449000,31250,31350,31350,31250,3122
20230925,091300,2616772700,31300,31300,31350,31150,4475
20230925,091200,2476767400,31300,31300,31350,31100,2989
20230925,091100,2383519550,31350,31200,31350,31200,7701
20230925,091000,2142853550,31200,31000,31200,31000,5688
20230925,090900,1965824000,31050,30950,31050,30950,5799
20230925,090800,1786084500,30950,30850,30950,30800,987
20230925,090700,1755605450,30850,30900,30900,30750,4719
20230925,090600,1610327550,30950,30950,31000,30850,8011
20230925,090500,1362470600,30950,30850,31000,30850,7018
20230925,090400,1145440400,30850,30850,30900,30800,4197
20230925,090300,1016024850,30850,30700,30900,30650,10323
20230925,090200,698479200,30700,30600,30750,30550,9923
20230925,090100,394302550,30650,30450,30700,30450,3712
20230925,090000,280788350,30400,30300,30400,30150,9172