stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183300,4682019050,24050,24050,24050,24050,7505
20230925,183200,4682019050,24050,24050,24050,24050,0
20230925,183100,4682019050,24050,24050,24050,24050,0
20230925,183000,4682019050,24050,24050,24050,24050,0
20230925,182900,4682019050,24050,24050,24050,24050,0
20230925,182800,4682019050,24050,24050,24050,24050,0
20230925,182700,4682019050,24050,24050,24050,24050,0
20230925,182600,4682019050,24050,24050,24050,24050,0
20230925,182500,4682019050,24050,24050,24050,24050,0
20230925,182400,4682019050,24050,24050,24050,24050,0
20230925,182300,4682019050,24050,24050,24050,24050,0
20230925,182200,4682019050,24050,24050,24050,24050,0
20230925,182100,4682019050,24050,24050,24050,24050,0
20230925,182000,4682019050,24050,24050,24050,24050,0
20230925,181900,4682019050,24050,24050,24050,24050,0
20230925,181800,4682019050,24050,24050,24050,24050,0
20230925,181700,4682019050,24050,24050,24050,24050,0
20230925,181600,4682019050,24050,24050,24050,24050,0
20230925,181500,4682019050,24050,24050,24050,24050,0
20230925,181400,4682019050,24050,24050,24050,24050,0
20230925,181300,4682019050,24050,24050,24050,24050,0
20230925,181200,4682019050,24050,24050,24050,24050,0
20230925,181100,4682019050,24050,24050,24050,24050,0
20230925,181000,4682019050,24050,24050,24050,24050,0
20230925,180900,4682019050,24050,24050,24050,24050,0
20230925,180800,4682019050,24050,24050,24050,24050,0
20230925,180700,4682019050,24050,24050,24050,24050,0
20230925,180600,4682019050,24050,24050,24050,24050,0
20230925,180500,4682019050,24050,24050,24050,24050,0
20230925,180400,4682019050,24050,24050,24050,24050,0
20230925,180300,4682019050,24050,24050,24050,24050,7505
20230925,180200,4682019050,24050,24050,24050,24050,0
20230925,180100,4682019050,24050,24050,24050,24050,0
20230925,180000,4682019050,24050,24050,24050,24050,0
20230925,175900,4682019050,24050,24050,24050,24050,0
20230925,175800,4682019050,24050,24050,24050,24050,0
20230925,175700,4682019050,24050,24050,24050,24050,0
20230925,175600,4682019050,24050,24050,24050,24050,0
20230925,175500,4682019050,24050,24050,24050,24050,0
20230925,175400,4682019050,24050,24050,24050,24050,0
20230925,175300,4682019050,24050,24050,24050,24050,0
20230925,175200,4682019050,24050,24050,24050,24050,0
20230925,175100,4682019050,24050,24050,24050,24050,0
20230925,175000,4682019050,24050,24050,24050,24050,0
20230925,174900,4682019050,24050,24050,24050,24050,0
20230925,174800,4682019050,24050,24050,24050,24050,0
20230925,174700,4682019050,24050,24050,24050,24050,0
20230925,174600,4682019050,24050,24050,24050,24050,0
20230925,174500,4682019050,24050,24050,24050,24050,0
20230925,174400,4682019050,24050,24050,24050,24050,0
20230925,174300,4682019050,24050,24050,24050,24050,0
20230925,174200,4682019050,24050,24050,24050,24050,0
20230925,174100,4682019050,24050,24050,24050,24050,0
20230925,174000,4682019050,24050,24050,24050,24050,0
20230925,173900,4682019050,24050,24050,24050,24050,0
20230925,173800,4682019050,24050,24050,24050,24050,0
20230925,173700,4682019050,24050,24050,24050,24050,0
20230925,173600,4682019050,24050,24050,24050,24050,0
20230925,173500,4682019050,24050,24050,24050,24050,0
20230925,173400,4682019050,24050,24050,24050,24050,0
20230925,173300,4682019050,24050,24050,24050,24050,7505
20230925,173200,4682019050,24050,24050,24050,24050,0
20230925,173100,4682019050,24050,24050,24050,24050,0
20230925,173000,4682019050,24050,24050,24050,24050,0
20230925,172900,4682019050,24050,24050,24050,24050,0
20230925,172800,4682019050,24050,24050,24050,24050,0
20230925,172700,4682019050,24050,24050,24050,24050,0
20230925,172600,4682019050,24050,24050,24050,24050,0
20230925,172500,4682019050,24050,24050,24050,24050,0
20230925,172400,4682019050,24050,24050,24050,24050,0
20230925,172300,4682019050,24050,24050,24050,24050,0
20230925,172200,4682019050,24050,24050,24050,24050,0
20230925,172100,4682019050,24050,24050,24050,24050,0
20230925,172000,4682019050,24050,24050,24050,24050,0
20230925,171900,4682019050,24050,24050,24050,24050,0
20230925,171800,4682019050,24050,24050,24050,24050,0
20230925,171700,4682019050,24050,24050,24050,24050,0
20230925,171600,4682019050,24050,24050,24050,24050,0
20230925,171500,4682019050,24050,24050,24050,24050,0
20230925,171400,4682019050,24050,24050,24050,24050,0
20230925,171300,4682019050,24050,24050,24050,24050,0
20230925,171200,4682019050,24050,24050,24050,24050,0
20230925,171100,4682019050,24050,24050,24050,24050,0
20230925,171000,4682019050,24050,24050,24050,24050,0
20230925,170900,4682019050,24050,24050,24050,24050,0
20230925,170800,4682019050,24050,24050,24050,24050,0
20230925,170700,4682019050,24050,24050,24050,24050,0
20230925,170600,4682019050,24050,24050,24050,24050,0
20230925,170500,4682019050,24050,24050,24050,24050,0
20230925,170400,4682019050,24050,24050,24050,24050,0
20230925,170300,4682019050,24050,24050,24050,24050,7505
20230925,170200,4682019050,24050,24050,24050,24050,0
20230925,170100,4682019050,24050,24050,24050,24050,0
20230925,170000,4682019050,24050,24050,24050,24050,0
20230925,165900,4682019050,24050,24050,24050,24050,0
20230925,165800,4682019050,24050,24050,24050,24050,0
20230925,165700,4682019050,24050,24050,24050,24050,0
20230925,165600,4682019050,24050,24050,24050,24050,0
20230925,165500,4682019050,24050,24050,24050,24050,0
20230925,165400,4682019050,24050,24050,24050,24050,0
20230925,165300,4682019050,24050,24050,24050,24050,0
20230925,165200,4682019050,24050,24050,24050,24050,0
20230925,165100,4682019050,24050,24050,24050,24050,0
20230925,165000,4682019050,24050,24050,24050,24050,0
20230925,164900,4682019050,24050,24050,24050,24050,0
20230925,164800,4682019050,24050,24050,24050,24050,0
20230925,164700,4682019050,24050,24050,24050,24050,0
20230925,164600,4682019050,24050,24050,24050,24050,0
20230925,164500,4682019050,24050,24050,24050,24050,0
20230925,164400,4682019050,24050,24050,24050,24050,0
20230925,164300,4682019050,24050,24050,24050,24050,0
20230925,164200,4682019050,24050,24050,24050,24050,0
20230925,164100,4682019050,24050,24050,24050,24050,0
20230925,164000,4682019050,24050,24050,24050,24050,0
20230925,163900,4682019050,24050,24050,24050,24050,0
20230925,163800,4682019050,24050,24050,24050,24050,0
20230925,163700,4682019050,24050,24050,24050,24050,0
20230925,163600,4682019050,24050,24050,24050,24050,0
20230925,163500,4682019050,24050,24050,24050,24050,0
20230925,163400,4682019050,24050,24050,24050,24050,0
20230925,163300,4682019050,24050,24050,24050,24050,7505
20230925,163200,4682019050,24050,24050,24050,24050,0
20230925,163100,4682019050,24050,24050,24050,24050,0
20230925,163000,4682019050,24050,24050,24050,24050,0
20230925,162900,4682019050,24050,24050,24050,24050,0
20230925,162800,4682019050,24050,24050,24050,24050,0
20230925,162700,4682019050,24050,24050,24050,24050,0
20230925,162600,4682019050,24050,24050,24050,24050,0
20230925,162500,4682019050,24050,24050,24050,24050,0
20230925,162400,4682019050,24050,24050,24050,24050,0
20230925,162300,4682019050,24050,24050,24050,24050,0
20230925,162200,4682019050,24050,24050,24050,24050,0
20230925,162100,4682019050,24050,24050,24050,24050,0
20230925,162000,4682019050,24050,24050,24050,24050,0
20230925,161900,4682019050,24050,24050,24050,24050,0
20230925,161800,4682019050,24050,24050,24050,24050,0
20230925,161700,4682019050,24050,24050,24050,24050,0
20230925,161600,4682019050,24050,24050,24050,24050,0
20230925,161500,4682019050,24050,24050,24050,24050,0
20230925,161400,4682019050,24050,24050,24050,24050,0
20230925,161300,4682019050,24050,24050,24050,24050,0
20230925,161200,4682019050,24050,24050,24050,24050,0
20230925,161100,4682019050,24050,24050,24050,24050,0
20230925,161000,4682019050,24050,24050,24050,24050,0
20230925,160900,4682019050,24050,24050,24050,24050,0
20230925,160800,4682019050,24050,24050,24050,24050,0
20230925,160700,4682019050,24050,24050,24050,24050,0
20230925,160600,4682019050,24050,24050,24050,24050,0
20230925,160500,4682019050,24050,24050,24050,24050,0
20230925,160400,4682019050,24050,24050,24050,24050,0
20230925,160300,4682019050,24050,24050,24050,24050,7505
20230925,160200,4682019050,24050,24050,24050,24050,0
20230925,160100,4682019050,24050,24050,24050,24050,0
20230925,160000,4682019050,24050,24050,24050,24050,0
20230925,155900,4682019050,24050,24050,24050,24050,0
20230925,155800,4682019050,24050,24050,24050,24050,0
20230925,155700,4682019050,24050,24050,24050,24050,0
20230925,155600,4682019050,24050,24050,24050,24050,0
20230925,155500,4682019050,24050,24050,24050,24050,0
20230925,155400,4682019050,24050,24050,24050,24050,0
20230925,155300,4682019050,24050,24050,24050,24050,0
20230925,155200,4682019050,24050,24050,24050,24050,0
20230925,155100,4682019050,24050,24050,24050,24050,0
20230925,155000,4682019050,24050,24050,24050,24050,0
20230925,154900,4682019050,24050,24050,24050,24050,0
20230925,154800,4682019050,24050,24050,24050,24050,0
20230925,154700,4682019050,24050,24050,24050,24050,0
20230925,154600,4682019050,24050,24050,24050,24050,0
20230925,154500,4682019050,24050,24050,24050,24050,0
20230925,154400,4682019050,24050,24050,24050,24050,0
20230925,154300,4682019050,24050,24050,24050,24050,0
20230925,154200,4682019050,24050,24050,24050,24050,0
20230925,154100,4682019050,24050,24050,24050,24050,0
20230925,154000,4682019050,24050,24050,24050,24050,0
20230925,153900,4682019050,24050,24050,24050,24050,0
20230925,153800,4682019050,24050,24050,24050,24050,0
20230925,153700,4682019050,24050,24050,24050,24050,0
20230925,153600,4682019050,24050,24050,24050,24050,0
20230925,153500,4682019050,24050,24050,24050,24050,0
20230925,153400,4682019050,24050,24050,24050,24050,0
20230925,153300,4682019050,24050,24050,24050,24050,7505
20230925,153200,4682019050,24050,24050,24050,24050,0
20230925,153100,4682019050,24050,24050,24050,24050,0
20230925,153000,4682019050,24050,24050,24050,24050,7505
20230925,152900,4501523800,24150,24150,24150,24150,0
20230925,152800,4501523800,24150,24150,24150,24150,0
20230925,152700,4501523800,24150,24150,24150,24150,0
20230925,152600,4501523800,24150,24150,24150,24150,0
20230925,152500,4501523800,24150,24150,24150,24150,0
20230925,152400,4501523800,24150,24150,24150,24150,0
20230925,152300,4501523800,24150,24150,24150,24150,0
20230925,152200,4501523800,24150,24150,24150,24150,0
20230925,152100,4501523800,24150,24150,24150,24150,0
20230925,152000,4501523800,24150,24150,24150,24150,0
20230925,151900,4501523800,24150,24150,24200,24150,1051
20230925,151800,4476135300,24200,24200,24200,24150,710
20230925,151700,4458987200,24200,24250,24250,24200,255
20230925,151600,4452815900,24200,24200,24250,24200,336
20230925,151500,4444684350,24200,24250,24250,24150,757
20230925,151400,4426367300,24250,24250,24250,24200,234
20230925,151300,4420702600,24250,24250,24250,24200,305
20230925,151200,4413314100,24200,24250,24250,24200,311
20230925,151100,4405782750,24250,24250,24450,24200,778
20230925,151000,4386887000,24250,24200,24250,24200,143
20230925,150900,4383420400,24200,24250,24250,24200,1633
20230925,150800,4343872350,24250,24250,24300,24250,602
20230925,150700,4329268800,24250,24250,24250,24250,365
20230925,150600,4320417550,24250,24300,24300,24250,68
20230925,150500,4318765650,24300,24300,24300,24250,405
20230925,150400,4308930050,24300,24350,24350,24300,749
20230925,150300,4290723750,24300,24350,24350,24300,421
20230925,150200,4280493050,24300,24350,24350,24300,227
20230925,150100,4274966950,24350,24350,24400,24350,207
20230925,150000,4269926400,24350,24400,24450,24350,1337
20230925,145900,4237340750,24400,24450,24450,24400,1270
20230925,145800,4206352250,24400,24450,24500,24400,1161
20230925,145700,4177964850,24500,24550,24550,24500,4406
20230925,145600,4070017450,24550,24500,24550,24500,146
20230925,145500,4066437100,24500,24500,24500,24500,144
20230925,145400,4062909100,24550,24550,24550,24500,53
20230925,145300,4061608050,24550,24550,24550,24500,18
20230925,145200,4061166200,24500,24550,24550,24500,158
20230925,145100,4057294050,24550,24500,24550,24500,220
20230925,145000,4051904000,24500,24550,24550,24500,104
20230925,144900,4049354950,24500,24550,24550,24500,142
20230925,144800,4045875450,24550,24550,24550,24500,48
20230925,144700,4044697100,24550,24550,24550,24550,320
20230925,144600,4036841100,24500,24500,24550,24500,438
20230925,144500,4026108650,24500,24550,24550,24500,115
20230925,144400,4023290150,24550,24500,24550,24500,146
20230925,144300,4019707500,24550,24550,24550,24550,3
20230925,144200,4019633850,24550,24550,24550,24500,523
20230925,144100,4006819200,24550,24500,24550,24500,182
20230925,144000,4002355200,24550,24550,24550,24550,126
20230925,143900,3999261900,24500,24550,24550,24500,108
20230925,143800,3996611900,24550,24500,24550,24500,253
20230925,143700,3990412350,24550,24550,24550,24550,0
20230925,143600,3990412350,24550,24500,24550,24500,204
20230925,143500,3985413150,24500,24550,24550,24500,166
20230925,143400,3981345950,24550,24500,24550,24500,35
20230925,143300,3980487500,24550,24500,24550,24500,253
20230925,143200,3974284000,24500,24550,24550,24500,139
20230925,143100,3970875650,24550,24550,24550,24550,4
20230925,143000,3970777450,24550,24500,24550,24500,202
20230925,142900,3965827500,24550,24550,24550,24500,114
20230925,142800,3963029050,24550,24550,24550,24550,75
20230925,142700,3961187800,24550,24550,24550,24500,139
20230925,142600,3957780950,24550,24500,24550,24500,130
20230925,142500,3954589950,24550,24550,24550,24550,5
20230925,142400,3954467200,24550,24550,24550,24500,717
20230925,142300,3936866450,24550,24550,24550,24550,112
20230925,142200,3934116850,24600,24550,24600,24550,49
20230925,142100,3932912950,24550,24550,24550,24550,132
20230925,142000,3929672350,24550,24500,24550,24500,582
20230925,141900,3915401900,24550,24500,24550,24500,69
20230925,141800,3913709750,24500,24550,24550,24500,282
20230925,141700,3906794700,24550,24550,24550,24550,0
20230925,141600,3906794700,24550,24550,24550,24500,262
20230925,141500,3900364200,24550,24550,24550,24500,287
20230925,141400,3893330450,24550,24550,24550,24500,506
20230925,141300,3880912400,24550,24550,24550,24550,3839
20230925,141200,3786664950,24550,24550,24600,24550,425
20230925,141100,3776230250,24550,24550,24550,24550,3
20230925,141000,3776156600,24600,24600,24600,24550,73
20230925,140900,3774362400,24550,24550,24600,24550,116
20230925,140800,3771514500,24600,24550,24600,24550,875
20230925,140700,3750027200,24550,24600,24600,24550,57
20230925,140600,3748626800,24550,24550,24550,24550,260
20230925,140500,3742243800,24550,24600,24600,24550,151
20230925,140400,3738535800,24550,24550,24550,24550,54
20230925,140300,3737210100,24550,24600,24600,24550,128
20230925,140200,3734066300,24600,24550,24600,24550,262
20230925,140100,3727629200,24600,24600,24600,24600,24
20230925,140000,3727038800,24600,24600,24600,24600,2192
20230925,135900,3673115600,24650,24650,24650,24600,57
20230925,135800,3671712150,24650,24650,24650,24650,0
20230925,135700,3671712150,24650,24650,24650,24650,19
20230925,135600,3671243800,24650,24650,24650,24600,176
20230925,135500,3666907450,24600,24650,24650,24600,123
20230925,135400,3663880650,24600,24600,24650,24600,310
20230925,135300,3656254150,24650,24650,24650,24650,19
20230925,135200,3655785800,24650,24650,24650,24650,442
20230925,135100,3644890500,24650,24650,24700,24600,753
20230925,135000,3626328250,24650,24650,24650,24650,112
20230925,134900,3623567450,24650,24650,24700,24650,123
20230925,134800,3620534500,24650,24650,24700,24650,39
20230925,134700,3619573050,24650,24650,24700,24650,305
20230925,134600,3612053850,24650,24650,24700,24650,252
20230925,134500,3605842000,24650,24700,24700,24650,354
20230925,134400,3597114950,24650,24650,24650,24650,448
20230925,134300,3586071750,24650,24650,24700,24650,226
20230925,134200,3580499850,24700,24700,24700,24650,442
20230925,134100,3569594250,24650,24650,24700,24650,124
20230925,134000,3566536700,24650,24650,24650,24650,35
20230925,133900,3565673950,24700,24650,24700,24650,173
20230925,133800,3561406000,24650,24650,24650,24650,6
20230925,133700,3561258100,24700,24650,24700,24650,56
20230925,133600,3559876700,24650,24650,24650,24650,166
20230925,133500,3555784800,24650,24650,24700,24650,27
20230925,133400,3555118300,24650,24650,24650,24650,253
20230925,133300,3548881850,24700,24700,24700,24650,124
20230925,133200,3545824200,24650,24650,24650,24650,144
20230925,133100,3542274600,24650,24600,24650,24600,382
20230925,133000,3532875600,24600,24700,24700,24600,45
20230925,132900,3531766300,24650,24650,24650,24600,276
20230925,132800,3524969800,24600,24650,24650,24600,19
20230925,132700,3524501900,24650,24650,24650,24600,141
20230925,132600,3521027050,24600,24700,24700,24600,29
20230925,132500,3520312400,24650,24650,24650,24600,187
20230925,132400,3515706800,24600,24600,24650,24600,41
20230925,132300,3514696950,24700,24650,24700,24600,131
20230925,132200,3511466950,24650,24700,24700,24600,17
20230925,132100,3511047600,24700,24600,24700,24600,255
20230925,132000,3504771200,24600,24650,24650,24600,236
20230925,131900,3498955600,24650,24650,24650,24600,302
20230925,131800,3491524450,24650,24600,24650,24600,551
20230925,131700,3477969550,24650,24650,24650,24600,193
20230925,131600,3473220250,24600,24700,24700,24600,1055
20230925,131500,3447213800,24700,24650,24700,24650,38
20230925,131400,3446276800,24700,24700,24700,24700,20
20230925,131300,3445782800,24650,24650,24650,24650,230
20230925,131200,3440113300,24650,24700,24700,24650,52
20230925,131100,3438830500,24650,24650,24650,24650,15
20230925,131000,3438460750,24700,24650,24700,24650,120
20230925,130900,3435501750,24650,24650,24650,24650,53
20230925,130800,3434195300,24650,24700,24700,24650,103
20230925,130700,3431655400,24700,24750,24750,24650,1005
20230925,130600,3406831400,24700,24700,24750,24700,323
20230925,130500,3398852300,24700,24700,24700,24700,213
20230925,130400,3393591200,24700,24700,24750,24700,1051
20230925,130300,3367630550,24750,24750,24750,24750,1
20230925,130200,3367605800,24700,24750,24750,24700,36
20230925,130100,3366715150,24750,24750,24750,24750,30
20230925,130000,3365972650,24750,24750,24800,24750,87
20230925,125900,3363818450,24800,24750,24800,24750,25
20230925,125800,3363198650,24800,24800,24800,24750,166
20230925,125700,3359088950,24750,24800,24800,24750,159
20230925,125600,3355148550,24800,24800,24850,24800,871
20230925,125500,3333546800,24800,24800,24800,24800,314
20230925,125400,3325759600,24850,24800,24850,24800,204
20230925,125300,3320699350,24850,24800,24850,24800,136
20230925,125200,3317326500,24800,24850,24850,24800,78
20230925,125100,3315389800,24850,24800,24850,24800,15
20230925,125000,3315017750,24800,24750,24800,24750,151
20230925,124900,3311279550,24800,24800,24800,24800,36
20230925,124800,3310386750,24800,24850,24850,24800,374
20230925,124700,3301108400,24800,24850,24850,24800,219
20230925,124600,3295667850,24850,24850,24850,24850,73
20230925,124500,3293853800,24800,24800,24850,24750,618
20230925,124400,3278522850,24800,24800,24800,24750,74
20230925,124300,3276689300,24750,24750,24750,24750,287
20230925,124200,3269586050,24750,24700,24750,24700,120
20230925,124100,3266621050,24700,24750,24750,24700,53
20230925,124000,3265310900,24750,24750,24750,24750,44
20230925,123900,3264221900,24750,24800,24800,24750,106
20230925,123800,3261598100,24750,24750,24750,24700,161
20230925,123700,3257614950,24700,24700,24700,24700,11
20230925,123600,3257343250,24750,24700,24750,24700,73
20230925,123500,3255538100,24750,24750,24750,24750,225
20230925,123400,3249969350,24750,24750,24750,24750,301
20230925,123300,3242519600,24750,24750,24750,24700,583
20230925,123200,3228092000,24750,24700,24750,24700,119
20230925,123100,3225151750,24700,24750,24750,24700,670
20230925,123000,3208596200,24750,24700,24750,24700,51
20230925,122900,3207335550,24750,24750,24750,24750,200
20230925,122800,3202385550,24750,24700,24750,24700,240
20230925,122700,3196456550,24700,24700,24700,24700,1824
20230925,122600,3151403750,24700,24700,24700,24700,163
20230925,122500,3147377650,24700,24700,24700,24650,76
20230925,122400,3145502050,24700,24700,24700,24650,26
20230925,122300,3144860850,24700,24700,24700,24700,19
20230925,122200,3144391550,24700,24700,24700,24650,171
20230925,122100,3140171350,24700,24700,24750,24700,342
20230925,122000,3131722950,24700,24650,24700,24650,66
20230925,121900,3130095250,24650,24700,24700,24650,51
20230925,121800,3128837150,24700,24700,24700,24700,51
20230925,121700,3127577450,24700,24750,24750,24700,29
20230925,121600,3126860200,24750,24700,24750,24700,611
20230925,121500,3111767350,24700,24650,24700,24650,143
20230925,121400,3108235350,24700,24700,24700,24700,51
20230925,121300,3106975650,24700,24700,24700,24700,123
20230925,121200,3103937550,24700,24700,24700,24700,175
20230925,121100,3099615050,24650,24650,24700,24650,109
20230925,121000,3096927250,24700,24700,24700,24700,29
20230925,120900,3096210950,24700,24700,24700,24700,20
20230925,120800,3095716950,24650,24700,24700,24650,165
20230925,120700,3091643100,24700,24650,24700,24650,119
20230925,120600,3088708800,24650,24700,24700,24650,86
20230925,120500,3086584800,24700,24750,24750,24700,53
20230925,120400,3085274750,24750,24700,24750,24700,997
20230925,120300,3060623000,24750,24700,24750,24700,120
20230925,120200,3057658000,24700,24750,24750,24700,33
20230925,120100,3056842850,24750,24700,24750,24700,62
20230925,120000,3055310350,24700,24700,24750,24700,109
20230925,115900,3052615550,24750,24700,24750,24700,62
20230925,115800,3051083100,24700,24750,24750,24700,733
20230925,115700,3032976450,24700,24700,24750,24650,1859
20230925,115600,2987029800,24750,24700,24750,24700,168
20230925,115500,2982877350,24700,24700,24750,24700,122
20230925,115400,2979863000,24700,24700,24700,24700,435
20230925,115300,2969118500,24700,24750,24750,24700,508
20230925,115200,2956569800,24750,24700,24750,24700,174
20230925,115100,2952271950,24700,24800,24800,24700,59
20230925,115000,2950810400,24800,24750,24800,24700,214
20230925,114900,2945504800,24750,24700,24750,24700,25
20230925,114800,2944886200,24700,24700,24700,24700,134
20230925,114700,2941576400,24700,24700,24750,24700,561
20230925,114600,2927697700,24750,24700,24750,24700,386
20230925,114500,2918158500,24750,24700,24750,24700,142
20230925,114400,2914649100,24700,24700,24700,24700,1
20230925,114300,2914624400,24700,24700,24750,24700,155
20230925,114200,2910794900,24750,24750,24750,24700,109
20230925,114100,2908097300,24750,24700,24750,24700,650
20230925,114000,2892037850,24650,24650,24700,24650,129
20230925,113900,2888856200,24700,24650,24700,24650,21
20230925,113800,2888337600,24650,24650,24700,24650,16
20230925,113700,2887942650,24700,24650,24700,24600,609
20230925,113600,2872928300,24650,24650,24650,24650,115
20230925,113500,2870093550,24650,24600,24650,24600,126
20230925,113400,2866992800,24650,24650,24700,24600,254
20230925,113300,2860723300,24650,24650,24650,24600,346
20230925,113200,2852209750,24600,24700,24700,24600,23
20230925,113100,2851641950,24600,24600,24650,24600,43
20230925,113000,2850582150,24600,24650,24750,24600,361
20230925,112900,2841676400,24600,24600,24600,24600,35
20230925,112800,2840815400,24600,24650,24650,24600,172
20230925,112700,2836580700,24600,24600,24600,24600,103
20230925,112600,2834046900,24700,24650,24700,24600,184
20230925,112500,2829505550,24600,24700,24700,24600,383
20230925,112400,2820055550,24700,24600,24700,24600,798
20230925,112300,2800347300,24600,24700,24700,24600,1623
20230925,112200,2760270700,24700,24700,24700,24600,150
20230925,112100,2756565800,24600,24600,24700,24600,57
20230925,112000,2755162050,24600,24650,24650,24600,192
20230925,111900,2750434350,24650,24550,24650,24550,638
20230925,111800,2734720850,24550,24600,24600,24550,341
20230925,111700,2726334000,24550,24550,24550,24550,403
20230925,111600,2716440350,24550,24550,24600,24550,229
20230925,111500,2710807300,24600,24550,24600,24550,627
20230925,111400,2695411750,24550,24550,24600,24550,490
20230925,111300,2683381000,24550,24600,24600,24550,104
20230925,111200,2680822800,24600,24550,24600,24550,204
20230925,111100,2675812050,24550,24550,24550,24550,143
20230925,111000,2672301400,24550,24550,24600,24550,65
20230925,110900,2670702550,24600,24550,24600,24550,262
20230925,110800,2664262400,24550,24600,24600,24550,121
20230925,110700,2661285900,24550,24600,24650,24550,210
20230925,110600,2656119650,24600,24600,24600,24550,109
20230925,110500,2653438300,24600,24600,24650,24550,234
20230925,110400,2647684450,24600,24550,24600,24550,236
20230925,110300,2641888700,24550,24600,24600,24550,303
20230925,110200,2634439950,24600,24550,24600,24550,254
20230925,110100,2628193250,24550,24550,24550,24500,962
20230925,110000,2604607100,24550,24550,24550,24500,458
20230925,105900,2593372850,24500,24550,24550,24500,1383
20230925,105800,2559420300,24600,24650,24650,24550,2046
20230925,105700,2509127000,24650,24700,24700,24650,335
20230925,105600,2500866500,24650,24700,24700,24650,804
20230925,105500,2481047650,24700,24700,24750,24700,2550
20230925,105400,2418060050,24700,24700,24750,24700,159
20230925,105300,2414132250,24750,24700,24750,24700,33
20230925,105200,2413315650,24700,24800,24800,24700,800
20230925,105100,2393510400,24800,24800,24800,24800,213
20230925,105000,2388228000,24800,24800,24800,24800,73
20230925,104900,2386417600,24800,24800,24850,24800,315
20230925,104800,2378603400,24750,24750,24750,24750,12
20230925,104700,2378306400,24800,24800,24850,24800,2067
20230925,104600,2327033600,24800,24800,24850,24800,419
20230925,104500,2316637350,24800,24800,24850,24800,201
20230925,104400,2311643700,24900,24800,24900,24800,286
20230925,104300,2304548900,24850,24850,24900,24850,693
20230925,104200,2287327700,24850,24900,24900,24850,1177
20230925,104100,2258024350,24900,24900,24900,24900,131
20230925,104000,2254762450,24900,24900,24950,24900,128
20230925,103900,2251573500,24950,24900,24950,24900,546
20230925,103800,2237953000,24950,24900,24950,24900,777
20230925,103700,2218603200,24900,24950,24950,24900,103
20230925,103600,2216034950,24900,24900,24900,24900,464
20230925,103500,2204481350,24900,24900,24900,24900,14
20230925,103400,2204132750,24900,24900,24900,24900,115
20230925,103300,2201269250,24900,24950,24950,24900,349
20230925,103200,2192578850,24900,24950,24950,24900,1654
20230925,103100,2151319750,25000,24950,25000,24950,333
20230925,103000,2143009850,25000,24950,25000,24950,481
20230925,102900,2130998050,24950,24950,25000,24950,365
20230925,102800,2121882250,24950,24950,24950,24950,148
20230925,102700,2118189650,24950,24950,24950,24950,103
20230925,102600,2115619800,24950,25000,25000,24950,126
20230925,102500,2112475850,25000,25000,25000,24950,4225
20230925,102400,2006850900,25050,25000,25050,25000,368
20230925,102300,1997650800,25000,25000,25000,25000,342
20230925,102200,1989100800,25000,25050,25050,25000,646
20230925,102100,1972938900,25000,25000,25050,25000,119
20230925,102000,1969959400,25050,25050,25050,25000,272
20230925,101900,1963155950,25050,25050,25100,25050,1185
20230925,101800,1933470900,25050,25100,25100,25050,71
20230925,101700,1931691850,25100,25050,25100,25050,32
20230925,101600,1930888950,25050,25050,25050,25050,2
20230925,101500,1930838850,25050,25050,25150,25050,359
20230925,101400,1921843000,25100,25050,25100,25050,21
20230925,101300,1921316900,25050,25100,25100,25050,139
20230925,101200,1917828100,25050,25050,25100,25050,29
20230925,101100,1917100600,25100,25050,25100,25050,5
20230925,101000,1916975300,25050,25050,25100,25050,122
20230925,100900,1913918250,25050,25050,25150,25050,13
20230925,100800,1913591700,25050,25050,25050,25050,92
20230925,100700,1911287100,25050,25100,25100,25050,679
20230925,100600,1894274850,25150,25100,25150,25100,50
20230925,100500,1893019400,25100,25100,25100,25050,1165
20230925,100400,1863778700,25100,25150,25150,25100,367
20230925,100300,1854548700,25150,25200,25200,25150,496
20230925,100200,1842050050,25200,25200,25250,25200,167
20230925,100100,1837838850,25250,25250,25250,25200,210
20230925,100000,1832541550,25200,25200,25200,25200,26
20230925,095900,1831886350,25200,25200,25250,25200,149
20230925,095800,1828125550,25200,25250,25250,25200,284
20230925,095700,1820958600,25250,25250,25300,25250,673
20230925,095600,1803964800,25250,25300,25300,25250,1845
20230925,095500,1757298600,25300,25300,25350,25250,912
20230925,095400,1734223400,25200,25100,25300,25100,2555
20230925,095300,1669719000,25100,25000,25100,25000,2471
20230925,095200,1607810700,25000,25000,25050,25000,291
20230925,095100,1600532300,25050,25000,25050,25000,26
20230925,095000,1599881550,25000,25000,25050,25000,280
20230925,094900,1592867650,25000,25000,25050,25000,105
20230925,094800,1590238450,25000,25000,25050,25000,159
20230925,094700,1586262800,25000,25000,25050,25000,57
20230925,094600,1584836050,25050,25000,25050,25000,13
20230925,094500,1584510450,25000,25050,25100,25000,49
20230925,094400,1583282600,25050,25000,25050,25000,160
20230925,094300,1579276600,25050,25000,25050,24950,142
20230925,094200,1575724600,25000,24950,25000,24950,223
20230925,094100,1570150700,25000,24950,25000,24950,92
20230925,094000,1567854750,25000,24950,25000,24950,217
20230925,093900,1562430000,24950,25000,25000,24900,136
20230925,093800,1559038650,24950,24950,24950,24900,561
20230925,093700,1545041750,24900,24900,24950,24900,907
20230925,093600,1522426200,24900,24900,24950,24900,523
20230925,093500,1509377750,24900,24950,24950,24900,396
20230925,093400,1499501950,24950,24950,24950,24900,1016
20230925,093300,1474187300,24950,24950,25000,24950,1034
20230925,093200,1448387150,24950,24950,25000,24950,753
20230925,093100,1429599200,24950,25000,25000,24950,2112
20230925,093000,1376899200,25000,25000,25000,24950,162
20230925,092900,1372851100,25000,25050,25100,25000,1951
20230925,092800,1324037000,25050,25050,25100,25050,570
20230925,092700,1309756950,25050,25150,25200,25050,828
20230925,092600,1288996050,25150,25250,25250,25150,2274
20230925,092500,1231674400,25200,25250,25250,25200,1033
20230925,092400,1205593200,25250,25250,25300,25250,481
20230925,092300,1193445800,25300,25350,25350,25300,1692
20230925,092200,1150598350,25350,25250,25350,25250,2276
20230925,092100,1093027750,25200,25150,25200,25150,878
20230925,092000,1070912500,25050,25050,25100,25050,269
20230925,091900,1064165550,25150,24950,25150,24950,2881
20230925,091800,992067200,25000,25000,25050,24950,2620
20230925,091700,926611850,25050,25050,25100,25000,1026
20230925,091600,900922900,25050,25050,25100,25050,859
20230925,091500,879398800,25100,25200,25250,25050,2761
20230925,091400,809883600,25250,25350,25350,25250,1926
20230925,091300,761173450,25350,25250,25350,25250,1354
20230925,091200,726932050,25250,25050,25250,25050,1374
20230925,091100,692336550,25100,25000,25100,25000,548
20230925,091000,678602750,25000,25100,25100,25000,461
20230925,090900,667067050,25100,25100,25100,25000,950
20230925,090800,643270200,25100,25100,25100,25000,1165
20230925,090700,614070700,25100,25100,25100,25000,291
20230925,090600,606773850,25050,25050,25100,25000,1071
20230925,090500,579938400,25050,25000,25050,24950,724
20230925,090400,561841450,25000,25200,25200,25000,4749
20230925,090300,442819100,25200,25150,25200,25100,1786
20230925,090200,397847500,25200,25100,25200,25050,1861
20230925,090100,351112800,25150,25400,25400,25100,5675
20230925,090000,207704000,25300,25250,25400,25250,8205