stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191500,5967972500,25000,25000,25000,25000,2458
20230926,191400,5967972500,25000,25000,25000,25000,0
20230926,191300,5967972500,25000,25000,25000,25000,0
20230926,191200,5967972500,25000,25000,25000,25000,0
20230926,191100,5967972500,25000,25000,25000,25000,0
20230926,191000,5967972500,25000,25000,25000,25000,0
20230926,190900,5967972500,25000,25000,25000,25000,0
20230926,190800,5967972500,25000,25000,25000,25000,0
20230926,190700,5967972500,25000,25000,25000,25000,0
20230926,190600,5967972500,25000,25000,25000,25000,0
20230926,190500,5967972500,25000,25000,25000,25000,0
20230926,190400,5967972500,25000,25000,25000,25000,0
20230926,190300,5967972500,25000,25000,25000,25000,0
20230926,190200,5967972500,25000,25000,25000,25000,0
20230926,190100,5967972500,25000,25000,25000,25000,0
20230926,190000,5967972500,25000,25000,25000,25000,0
20230926,185900,5967972500,25000,25000,25000,25000,0
20230926,185800,5967972500,25000,25000,25000,25000,0
20230926,185700,5967972500,25000,25000,25000,25000,0
20230926,185600,5967972500,25000,25000,25000,25000,0
20230926,185500,5967972500,25000,25000,25000,25000,0
20230926,185400,5967972500,25000,25000,25000,25000,0
20230926,185300,5967972500,25000,25000,25000,25000,0
20230926,185200,5967972500,25000,25000,25000,25000,0
20230926,185100,5967972500,25000,25000,25000,25000,0
20230926,185000,5967972500,25000,25000,25000,25000,0
20230926,184900,5967972500,25000,25000,25000,25000,0
20230926,184800,5967972500,25000,25000,25000,25000,0
20230926,184700,5967972500,25000,25000,25000,25000,0
20230926,184600,5967972500,25000,25000,25000,25000,0
20230926,184500,5967972500,25000,25000,25000,25000,2458
20230926,184400,5967972500,25000,25000,25000,25000,0
20230926,184300,5967972500,25000,25000,25000,25000,0
20230926,184200,5967972500,25000,25000,25000,25000,0
20230926,184100,5967972500,25000,25000,25000,25000,0
20230926,184000,5967972500,25000,25000,25000,25000,0
20230926,183900,5967972500,25000,25000,25000,25000,0
20230926,183800,5967972500,25000,25000,25000,25000,0
20230926,183700,5967972500,25000,25000,25000,25000,0
20230926,183600,5967972500,25000,25000,25000,25000,0
20230926,183500,5967972500,25000,25000,25000,25000,0
20230926,183400,5967972500,25000,25000,25000,25000,0
20230926,183300,5967972500,25000,25000,25000,25000,0
20230926,183200,5967972500,25000,25000,25000,25000,0
20230926,183100,5967972500,25000,25000,25000,25000,0
20230926,183000,5967972500,25000,25000,25000,25000,0
20230926,182900,5967972500,25000,25000,25000,25000,0
20230926,182800,5967972500,25000,25000,25000,25000,0
20230926,182700,5967972500,25000,25000,25000,25000,0
20230926,182600,5967972500,25000,25000,25000,25000,0
20230926,182500,5967972500,25000,25000,25000,25000,0
20230926,182400,5967972500,25000,25000,25000,25000,0
20230926,182300,5967972500,25000,25000,25000,25000,0
20230926,182200,5967972500,25000,25000,25000,25000,0
20230926,182100,5967972500,25000,25000,25000,25000,0
20230926,182000,5967972500,25000,25000,25000,25000,0
20230926,181900,5967972500,25000,25000,25000,25000,0
20230926,181800,5967972500,25000,25000,25000,25000,0
20230926,181700,5967972500,25000,25000,25000,25000,0
20230926,181600,5967972500,25000,25000,25000,25000,0
20230926,181500,5967972500,25000,25000,25000,25000,2458
20230926,181400,5967972500,25000,25000,25000,25000,0
20230926,181300,5967972500,25000,25000,25000,25000,0
20230926,181200,5967972500,25000,25000,25000,25000,0
20230926,181100,5967972500,25000,25000,25000,25000,0
20230926,181000,5967972500,25000,25000,25000,25000,0
20230926,180900,5967972500,25000,25000,25000,25000,0
20230926,180800,5967972500,25000,25000,25000,25000,0
20230926,180700,5967972500,25000,25000,25000,25000,0
20230926,180600,5967972500,25000,25000,25000,25000,0
20230926,180500,5967972500,25000,25000,25000,25000,0
20230926,180400,5967972500,25000,25000,25000,25000,0
20230926,180300,5967972500,25000,25000,25000,25000,0
20230926,180200,5967972500,25000,25000,25000,25000,0
20230926,180100,5967972500,25000,25000,25000,25000,0
20230926,180000,5967972500,25000,25000,25000,25000,0
20230926,175900,5967972500,25000,25000,25000,25000,0
20230926,175800,5967972500,25000,25000,25000,25000,0
20230926,175700,5967972500,25000,25000,25000,25000,0
20230926,175600,5967972500,25000,25000,25000,25000,0
20230926,175500,5967972500,25000,25000,25000,25000,0
20230926,175400,5967972500,25000,25000,25000,25000,0
20230926,175300,5967972500,25000,25000,25000,25000,0
20230926,175200,5967972500,25000,25000,25000,25000,0
20230926,175100,5967972500,25000,25000,25000,25000,0
20230926,175000,5967972500,25000,25000,25000,25000,0
20230926,174900,5967972500,25000,25000,25000,25000,0
20230926,174800,5967972500,25000,25000,25000,25000,0
20230926,174700,5967972500,25000,25000,25000,25000,0
20230926,174600,5967972500,25000,25000,25000,25000,0
20230926,174500,5967972500,25000,25000,25000,25000,2458
20230926,174400,5967972500,25000,25000,25000,25000,0
20230926,174300,5967972500,25000,25000,25000,25000,0
20230926,174200,5967972500,25000,25000,25000,25000,0
20230926,174100,5967972500,25000,25000,25000,25000,0
20230926,174000,5967972500,25000,25000,25000,25000,0
20230926,173900,5967972500,25000,25000,25000,25000,0
20230926,173800,5967972500,25000,25000,25000,25000,0
20230926,173700,5967972500,25000,25000,25000,25000,0
20230926,173600,5967972500,25000,25000,25000,25000,0
20230926,173500,5967972500,25000,25000,25000,25000,0
20230926,173400,5967972500,25000,25000,25000,25000,0
20230926,173300,5967972500,25000,25000,25000,25000,0
20230926,173200,5967972500,25000,25000,25000,25000,0
20230926,173100,5967972500,25000,25000,25000,25000,0
20230926,173000,5967972500,25000,25000,25000,25000,0
20230926,172900,5967972500,25000,25000,25000,25000,0
20230926,172800,5967972500,25000,25000,25000,25000,0
20230926,172700,5967972500,25000,25000,25000,25000,0
20230926,172600,5967972500,25000,25000,25000,25000,0
20230926,172500,5967972500,25000,25000,25000,25000,0
20230926,172400,5967972500,25000,25000,25000,25000,0
20230926,172300,5967972500,25000,25000,25000,25000,0
20230926,172200,5967972500,25000,25000,25000,25000,0
20230926,172100,5967972500,25000,25000,25000,25000,0
20230926,172000,5967972500,25000,25000,25000,25000,0
20230926,171900,5967972500,25000,25000,25000,25000,0
20230926,171800,5967972500,25000,25000,25000,25000,0
20230926,171700,5967972500,25000,25000,25000,25000,0
20230926,171600,5967972500,25000,25000,25000,25000,0
20230926,171500,5967972500,25000,25000,25000,25000,2458
20230926,171400,5967972500,25000,25000,25000,25000,0
20230926,171300,5967972500,25000,25000,25000,25000,0
20230926,171200,5967972500,25000,25000,25000,25000,0
20230926,171100,5967972500,25000,25000,25000,25000,0
20230926,171000,5967972500,25000,25000,25000,25000,0
20230926,170900,5967972500,25000,25000,25000,25000,0
20230926,170800,5967972500,25000,25000,25000,25000,0
20230926,170700,5967972500,25000,25000,25000,25000,0
20230926,170600,5967972500,25000,25000,25000,25000,0
20230926,170500,5967972500,25000,25000,25000,25000,0
20230926,170400,5967972500,25000,25000,25000,25000,0
20230926,170300,5967972500,25000,25000,25000,25000,0
20230926,170200,5967972500,25000,25000,25000,25000,0
20230926,170100,5967972500,25000,25000,25000,25000,0
20230926,170000,5967972500,25000,25000,25000,25000,0
20230926,165900,5967972500,25000,25000,25000,25000,0
20230926,165800,5967972500,25000,25000,25000,25000,0
20230926,165700,5967972500,25000,25000,25000,25000,0
20230926,165600,5967972500,25000,25000,25000,25000,0
20230926,165500,5967972500,25000,25000,25000,25000,0
20230926,165400,5967972500,25000,25000,25000,25000,0
20230926,165300,5967972500,25000,25000,25000,25000,0
20230926,165200,5967972500,25000,25000,25000,25000,0
20230926,165100,5967972500,25000,25000,25000,25000,0
20230926,165000,5967972500,25000,25000,25000,25000,0
20230926,164900,5967972500,25000,25000,25000,25000,0
20230926,164800,5967972500,25000,25000,25000,25000,0
20230926,164700,5967972500,25000,25000,25000,25000,0
20230926,164600,5967972500,25000,25000,25000,25000,0
20230926,164500,5967972500,25000,25000,25000,25000,2458
20230926,164400,5967972500,25000,25000,25000,25000,0
20230926,164300,5967972500,25000,25000,25000,25000,0
20230926,164200,5967972500,25000,25000,25000,25000,0
20230926,164100,5967972500,25000,25000,25000,25000,0
20230926,164000,5967972500,25000,25000,25000,25000,0
20230926,163900,5967972500,25000,25000,25000,25000,0
20230926,163800,5967972500,25000,25000,25000,25000,0
20230926,163700,5967972500,25000,25000,25000,25000,0
20230926,163600,5967972500,25000,25000,25000,25000,0
20230926,163500,5967972500,25000,25000,25000,25000,0
20230926,163400,5967972500,25000,25000,25000,25000,0
20230926,163300,5967972500,25000,25000,25000,25000,0
20230926,163200,5967972500,25000,25000,25000,25000,0
20230926,163100,5967972500,25000,25000,25000,25000,0
20230926,163000,5967972500,25000,25000,25000,25000,0
20230926,162900,5967972500,25000,25000,25000,25000,0
20230926,162800,5967972500,25000,25000,25000,25000,0
20230926,162700,5967972500,25000,25000,25000,25000,0
20230926,162600,5967972500,25000,25000,25000,25000,0
20230926,162500,5967972500,25000,25000,25000,25000,0
20230926,162400,5967972500,25000,25000,25000,25000,0
20230926,162300,5967972500,25000,25000,25000,25000,0
20230926,162200,5967972500,25000,25000,25000,25000,0
20230926,162100,5967972500,25000,25000,25000,25000,0
20230926,162000,5967972500,25000,25000,25000,25000,0
20230926,161900,5967972500,25000,25000,25000,25000,0
20230926,161800,5967972500,25000,25000,25000,25000,0
20230926,161700,5967972500,25000,25000,25000,25000,0
20230926,161600,5967972500,25000,25000,25000,25000,0
20230926,161500,5967972500,25000,25000,25000,25000,2458
20230926,161400,5967972500,25000,25000,25000,25000,0
20230926,161300,5967972500,25000,25000,25000,25000,0
20230926,161200,5967972500,25000,25000,25000,25000,0
20230926,161100,5967972500,25000,25000,25000,25000,0
20230926,161000,5967972500,25000,25000,25000,25000,0
20230926,160900,5967972500,25000,25000,25000,25000,0
20230926,160800,5967972500,25000,25000,25000,25000,0
20230926,160700,5967972500,25000,25000,25000,25000,0
20230926,160600,5967972500,25000,25000,25000,25000,0
20230926,160500,5967972500,25000,25000,25000,25000,0
20230926,160400,5967972500,25000,25000,25000,25000,0
20230926,160300,5967972500,25000,25000,25000,25000,0
20230926,160200,5967972500,25000,25000,25000,25000,0
20230926,160100,5967972500,25000,25000,25000,25000,0
20230926,160000,5967972500,25000,25000,25000,25000,0
20230926,155900,5967972500,25000,25000,25000,25000,0
20230926,155800,5967972500,25000,25000,25000,25000,0
20230926,155700,5967972500,25000,25000,25000,25000,0
20230926,155600,5967972500,25000,25000,25000,25000,0
20230926,155500,5967972500,25000,25000,25000,25000,0
20230926,155400,5967972500,25000,25000,25000,25000,0
20230926,155300,5967972500,25000,25000,25000,25000,0
20230926,155200,5967972500,25000,25000,25000,25000,0
20230926,155100,5967972500,25000,25000,25000,25000,0
20230926,155000,5967972500,25000,25000,25000,25000,0
20230926,154900,5967972500,25000,25000,25000,25000,0
20230926,154800,5967972500,25000,25000,25000,25000,0
20230926,154700,5967972500,25000,25000,25000,25000,0
20230926,154600,5967972500,25000,25000,25000,25000,0
20230926,154500,5967972500,25000,25000,25000,25000,2458
20230926,154400,5967972500,25000,25000,25000,25000,0
20230926,154300,5967972500,25000,25000,25000,25000,0
20230926,154200,5967972500,25000,25000,25000,25000,0
20230926,154100,5967972500,25000,25000,25000,25000,0
20230926,154000,5967972500,25000,25000,25000,25000,0
20230926,153900,5967972500,25000,25000,25000,25000,0
20230926,153800,5967972500,25000,25000,25000,25000,0
20230926,153700,5967972500,25000,25000,25000,25000,0
20230926,153600,5967972500,25000,25000,25000,25000,0
20230926,153500,5967972500,25000,25000,25000,25000,0
20230926,153400,5967972500,25000,25000,25000,25000,0
20230926,153300,5967972500,25000,25000,25000,25000,0
20230926,153200,5967972500,25000,25000,25000,25000,0
20230926,153100,5967972500,25000,25000,25000,25000,0
20230926,153000,5967972500,25000,25000,25000,25000,2458
20230926,152900,5906522500,25100,25100,25100,25100,0
20230926,152800,5906522500,25100,25100,25100,25100,0
20230926,152700,5906522500,25100,25100,25100,25100,0
20230926,152600,5906522500,25100,25100,25100,25100,0
20230926,152500,5906522500,25100,25100,25100,25100,0
20230926,152400,5906522500,25100,25100,25100,25100,0
20230926,152300,5906522500,25100,25100,25100,25100,0
20230926,152200,5906522500,25100,25100,25100,25100,0
20230926,152100,5906522500,25100,25100,25100,25100,0
20230926,152000,5906522500,25100,25100,25100,25100,0
20230926,151900,5906522500,25100,25050,25100,25000,652
20230926,151800,5890203400,25050,25150,25150,25050,166
20230926,151700,5886039450,25150,25050,25200,25050,661
20230926,151600,5869424750,25050,24950,25050,24950,400
20230926,151500,5859404850,24950,25000,25050,24950,2045
20230926,151400,5808281450,25000,25000,25000,25000,260
20230926,151300,5801781450,25050,25050,25050,25000,65
20230926,151200,5800155200,25000,25050,25050,25000,697
20230926,151100,5782727400,25050,25200,25200,25050,2038
20230926,151000,5731515200,25200,25300,25300,25150,183
20230926,150900,5726906650,25300,25150,25300,25150,498
20230926,150800,5714337250,25150,25200,25200,25100,785
20230926,150700,5694595100,25250,25200,25300,25200,552
20230926,150600,5680677550,25250,25300,25300,25200,345
20230926,150500,5671968000,25300,25300,25300,25200,454
20230926,150400,5660496700,25300,25300,25300,25200,331
20230926,150300,5652132900,25250,25200,25300,25200,253
20230926,150200,5645743700,25300,25250,25300,25200,309
20230926,150100,5637943100,25250,25300,25300,25200,537
20230926,150000,5624378800,25300,25300,25300,25250,513
20230926,145900,5611412050,25300,25250,25350,25250,368
20230926,145800,5602107600,25250,25200,25250,25200,462
20230926,145700,5590455050,25200,25200,25250,25100,1820
20230926,145600,5544732950,25200,25200,25200,25150,507
20230926,145500,5531965050,25200,25200,25250,25200,329
20230926,145400,5523661450,25200,25300,25300,25100,959
20230926,145300,5499486750,25300,25300,25350,25250,768
20230926,145200,5480078550,25350,25350,25400,25250,585
20230926,145100,5465257750,25300,25350,25350,25300,510
20230926,145000,5452332000,25300,25250,25300,25250,395
20230926,144900,5442342850,25200,25250,25250,25200,375
20230926,144800,5432874200,25200,25200,25200,25200,251
20230926,144700,5426549000,25100,25200,25200,25100,400
20230926,144600,5416482950,25200,25200,25200,25200,129
20230926,144500,5413232150,25200,25100,25200,25050,448
20230926,144400,5401966300,25150,25250,25250,25100,723
20230926,144300,5383778000,25250,25250,25250,25200,567
20230926,144200,5369477450,25250,25250,25300,25200,209
20230926,144100,5364199600,25250,25300,25300,25250,351
20230926,144000,5355334800,25300,25200,25300,25200,2195
20230926,143900,5299810850,25200,25200,25200,25200,325
20230926,143800,5291620850,25150,25100,25150,25100,1050
20230926,143700,5265255550,25100,25050,25100,25000,52
20230926,143600,5263952750,25000,25000,25000,25000,0
20230926,143500,5263952750,25000,25050,25050,25000,126
20230926,143400,5260802450,25000,25050,25100,25000,490
20230926,143300,5248527500,25050,25000,25050,25000,1300
20230926,143200,5215967050,25050,25000,25050,24950,379
20230926,143100,5206491650,25000,25000,25000,25000,180
20230926,143000,5201991650,25000,25000,25000,25000,262
20230926,142900,5195441650,24950,25000,25000,24950,51
20230926,142800,5194166700,25000,25000,25000,25000,55
20230926,142700,5192791700,24950,24950,25000,24950,613
20230926,142600,5177482350,24950,24950,24950,24950,30
20230926,142500,5176733850,25000,24950,25000,24950,17
20230926,142400,5176309400,24950,24950,24950,24900,579
20230926,142300,5161864350,24950,24950,24950,24950,9
20230926,142200,5161639800,24950,24950,24950,24950,1
20230926,142100,5161614850,25000,25050,25050,25000,233
20230926,142000,5155788750,25000,25000,25100,25000,291
20230926,141900,5148499750,25150,24850,25150,24850,8097
20230926,141800,4946605300,24850,24850,24850,24850,274
20230926,141700,4939796400,24800,24800,24800,24800,129
20230926,141600,4936597200,24850,24850,24850,24750,366
20230926,141500,4927515800,24800,24800,24800,24800,2
20230926,141400,4927466200,24800,24850,24850,24800,25
20230926,141300,4926845000,24750,24750,24750,24750,0
20230926,141200,4926845000,24750,24850,24850,24750,1978
20230926,141100,4877701250,24850,24850,24850,24850,53
20230926,141000,4876384200,24850,24800,24850,24800,57
20230926,140900,4874970450,24850,24800,24850,24750,6
20230926,140800,4874821550,24800,24800,24800,24800,126
20230926,140700,4871696750,24750,24750,24800,24750,354
20230926,140600,4862935150,24750,24700,24750,24700,66
20230926,140500,4861301700,24700,24700,24700,24700,301
20230926,140400,4853867000,24800,24800,24800,24800,20
20230926,140300,4853371000,24750,24700,24750,24650,346
20230926,140200,4844812300,24700,24700,24700,24700,68
20230926,140100,4843132700,24650,24650,24750,24650,22
20230926,140000,4842588800,24700,24700,24700,24700,111
20230926,135900,4839847100,24750,24750,24750,24750,1
20230926,135800,4839822350,24650,24650,24650,24650,0
20230926,135700,4839822350,24650,24700,24700,24650,218
20230926,135600,4834447950,24700,24700,24700,24700,136
20230926,135500,4831088750,24800,24800,24800,24700,4
20230926,135400,4830989650,24700,24700,24700,24700,1621
20230926,135300,4790950950,24800,24750,24800,24700,85
20230926,135200,4788850650,24700,24750,24750,24700,405
20230926,135100,4778847100,24850,24850,24850,24850,1
20230926,135000,4778822250,24850,24700,24850,24700,733
20230926,134900,4760709500,24700,24700,24700,24700,0
20230926,134800,4760709500,24700,24700,24700,24700,101
20230926,134700,4758214800,24700,24750,24750,24650,664
20230926,134600,4741828600,24800,24800,24800,24800,94
20230926,134500,4739497400,24800,24800,24800,24800,59
20230926,134400,4738034200,24800,24850,24850,24800,260
20230926,134300,4731585900,24800,24850,24850,24800,105
20230926,134200,4728976900,24800,24850,24850,24800,152
20230926,134100,4725207050,24900,24900,24900,24900,47
20230926,134000,4724036750,24800,24800,24850,24800,2322
20230926,133900,4666371950,24800,24700,24800,24650,1534
20230926,133800,4628377500,24600,24600,24600,24600,51
20230926,133700,4627122900,24750,24750,24750,24750,112
20230926,133600,4624350900,24750,24650,24750,24650,329
20230926,133500,4616213550,24700,24600,24700,24500,2908
20230926,133400,4544760350,24600,24600,24700,24600,33
20230926,133300,4543947650,24550,24650,24650,24550,190
20230926,133200,4539264450,24500,24550,24600,24500,8010
20230926,133100,4342994150,24500,24650,24750,24500,7212
20230926,133000,4166004750,24650,24650,24650,24650,1
20230926,132900,4165980100,24650,24650,24700,24650,46
20230926,132800,4164844500,24650,24700,24700,24650,150
20230926,132700,4161142000,24700,24650,24750,24600,1056
20230926,132600,4135079150,24650,24650,24650,24600,1150
20230926,132500,4106766150,24650,24650,24650,24650,52
20230926,132400,4105484350,24700,24700,24700,24700,140
20230926,132300,4102026350,24650,24650,24700,24650,187
20230926,132200,4097416150,24650,24650,24700,24650,31
20230926,132100,4096651700,24650,24600,24650,24600,2175
20230926,132000,4043042950,24650,24600,24650,24600,21
20230926,131900,4042525850,24650,24600,24650,24600,72
20230926,131800,4040754600,24600,24650,24650,24600,100
20230926,131700,4038289650,24700,24600,24700,24600,183
20230926,131600,4033784550,24600,24650,24650,24600,810
20230926,131500,4013820900,24650,24700,24700,24650,22
20230926,131400,4013277550,24700,24600,24700,24550,6369
20230926,131300,3856281850,24600,24600,24600,24600,335
20230926,131200,3848040850,24600,24600,24600,24600,350
20230926,131100,3839430850,24650,24700,24700,24650,1558
20230926,131000,3801026100,24650,24650,24650,24650,1
20230926,130900,3801001450,24650,24650,24700,24650,314
20230926,130800,3793260750,24650,24650,24650,24650,122
20230926,130700,3790253450,24650,24700,24700,24650,210
20230926,130600,3785066500,24700,24700,24700,24700,2134
20230926,130500,3732356700,24700,24700,24700,24700,2
20230926,130400,3732307300,24700,24700,24750,24700,50
20230926,130300,3731071800,24700,24750,24750,24700,90
20230926,130200,3728845350,24750,24750,24750,24750,1
20230926,130100,3728820600,24750,24700,24750,24700,154
20230926,130000,3725009650,24700,24750,24750,24700,2
20230926,125900,3724960200,24750,24750,24750,24750,10
20230926,125800,3724712700,24750,24750,24750,24700,417
20230926,125700,3714393950,24700,24700,24700,24700,3
20230926,125600,3714319850,24700,24750,24750,24700,1579
20230926,125500,3675247100,24750,24750,24800,24750,72
20230926,125400,3673465050,24800,24800,24800,24800,1
20230926,125300,3673440250,24800,24800,24800,24750,8
20230926,125200,3673241900,24800,24800,24850,24750,625
20230926,125100,3657744350,24800,24800,24800,24800,1
20230926,125000,3657719550,24800,24800,24800,24800,10
20230926,124900,3657471550,24800,24800,24800,24800,15
20230926,124800,3657099550,24800,24800,24800,24800,50
20230926,124700,3655859550,24800,24800,24800,24800,0
20230926,124600,3655859550,24800,24800,24850,24800,166
20230926,124500,3651742250,24800,24800,24800,24800,104
20230926,124400,3649163050,24800,24800,24800,24800,1
20230926,124300,3649138250,24800,24850,24850,24800,19
20230926,124200,3648667000,24800,24800,24800,24800,17
20230926,124100,3648245400,24800,24800,24800,24800,36
20230926,124000,3647352600,24800,24800,24800,24800,111
20230926,123900,3644599800,24800,24750,24800,24750,2
20230926,123800,3644550250,24750,24800,24800,24750,6
20230926,123700,3644401500,24800,24850,24850,24800,618
20230926,123600,3629074950,24850,24800,24850,24800,10
20230926,123500,3628826500,24800,24850,24850,24800,30
20230926,123400,3628082000,24850,24850,24850,24850,30
20230926,123300,3627336500,24850,24850,24850,24800,307
20230926,123200,3619712600,24850,24850,24850,24850,0
20230926,123100,3619712600,24850,24800,24850,24800,14
20230926,123000,3619364750,24750,24750,24750,24750,0
20230926,122900,3619364750,24750,24850,24850,24750,1372
20230926,122800,3585272600,24850,24850,24850,24850,535
20230926,122700,3571977850,24900,24800,24900,24800,307
20230926,122600,3564353950,24800,24800,24800,24800,34
20230926,122500,3563510750,24800,24800,24850,24800,60
20230926,122400,3562022650,24850,24800,24850,24800,549
20230926,122300,3548380050,24800,24750,24800,24750,243
20230926,122200,3542355350,24750,24750,24750,24750,433
20230926,122100,3531638600,24750,24800,24800,24750,61
20230926,122000,3530128750,24800,24800,24800,24750,272
20230926,121900,3523395050,24850,24850,24850,24850,0
20230926,121800,3523395050,24850,24800,24850,24800,106
20230926,121700,3520766000,24850,24800,24850,24750,46
20230926,121600,3519625950,24850,24800,24850,24800,15
20230926,121500,3519253900,24800,24800,24800,24800,74
20230926,121400,3517418700,24750,24750,24750,24750,34
20230926,121300,3516577200,24750,24800,24800,24750,52
20230926,121200,3515287650,24800,24800,24800,24800,0
20230926,121100,3515287650,24800,24850,24850,24750,48
20230926,121000,3514098200,24850,24850,24900,24850,236
20230926,120900,3508233550,24850,24750,24850,24750,352
20230926,120800,3499486800,24750,24750,24800,24750,109
20230926,120700,3496785300,24850,24850,24850,24850,6
20230926,120600,3496636200,24750,24800,24800,24750,27
20230926,120500,3495966800,24800,24800,24800,24800,34
20230926,120400,3495123600,24800,24800,24800,24800,20
20230926,120300,3494627600,24800,24800,24800,24800,0
20230926,120200,3494627600,24800,24800,24800,24800,573
20230926,120100,3480417200,24800,24800,24800,24800,1
20230926,120000,3480392400,24800,24800,24800,24800,30
20230926,115900,3479648400,24800,24850,24850,24800,211
20230926,115800,3474406750,24800,24800,24800,24800,23
20230926,115700,3473836350,24800,24800,24800,24800,69
20230926,115600,3472125150,24750,24750,24750,24750,34
20230926,115500,3471283650,24750,24750,24750,24750,1
20230926,115400,3471258900,24750,24750,24750,24750,1
20230926,115300,3471234150,24850,24850,24850,24800,976
20230926,115200,3446987550,24850,24800,24850,24800,51
20230926,115100,3445722700,24850,24750,24850,24750,508
20230926,115000,3433146800,24850,24850,24850,24750,37
20230926,114900,3432230650,24850,24750,24850,24750,40
20230926,114800,3431240450,24750,24800,24800,24750,216
20230926,114700,3425893250,24750,24800,24800,24750,83
20230926,114600,3423838950,24850,24850,24850,24750,129
20230926,114500,3420639550,24700,24700,24700,24700,203
20230926,114400,3415625450,24700,24750,24750,24700,2356
20230926,114300,3357357500,24800,24900,24900,24800,217
20230926,114200,3351974800,24850,24800,24850,24800,586
20230926,114100,3337440100,24750,24800,24800,24700,222
20230926,114000,3331943150,24750,24750,24750,24700,292
20230926,113900,3324716650,24700,24750,24750,24700,2
20230926,113800,3324667200,24750,24700,24750,24700,547
20230926,113700,3311134800,24700,24750,24750,24700,949
20230926,113600,3287647100,24750,24750,24750,24750,1
20230926,113500,3287622350,24750,24750,24750,24750,141
20230926,113400,3284132600,24800,24800,24800,24800,554
20230926,113300,3270393400,24850,24800,24850,24800,206
20230926,113200,3265281850,24800,24800,24800,24750,223
20230926,113100,3259752100,24800,24750,24800,24750,418
20230926,113000,3249386600,24750,24800,24800,24750,5
20230926,112900,3249262800,24800,24800,24800,24750,180
20230926,112800,3244799250,24800,24800,24800,24800,500
20230926,112700,3232399250,24750,24800,24800,24700,5797
20230926,112600,3088791750,24850,24850,24900,24850,202
20230926,112500,3083767400,24850,24900,24900,24850,481
20230926,112400,3071790650,24800,24800,24800,24800,1
20230926,112300,3071765850,24850,24800,24850,24750,1046
20230926,112200,3045795150,24750,24750,24750,24750,342
20230926,112100,3037330650,24750,24750,24750,24750,157
20230926,112000,3033444900,24750,24750,24750,24750,105
20230926,111900,3030846150,24750,24700,24750,24700,5
20230926,111800,3030722450,24700,24700,24700,24700,512
20230926,111700,3018076050,24700,24700,24700,24700,99
20230926,111600,3015630750,24700,24700,24700,24700,269
20230926,111500,3008986450,24700,24750,24750,24650,1032
20230926,111400,2983524450,24700,24700,24700,24650,477
20230926,111300,2971766250,24700,24800,24850,24700,4370
20230926,111200,2863630050,24800,24950,24950,24800,3373
20230926,111100,2779671950,25000,25050,25050,25000,952
20230926,111000,2755870750,25000,25050,25050,25000,814
20230926,110900,2735497150,25050,25050,25050,25050,27
20230926,110800,2734820800,25050,25050,25050,25050,5
20230926,110700,2734695550,25050,25050,25050,25050,23
20230926,110600,2734119400,25100,25100,25100,25100,1
20230926,110500,2734094300,25050,25050,25050,25050,152
20230926,110400,2730286700,25050,25150,25150,25050,80
20230926,110300,2728281700,25000,25000,25100,25000,434
20230926,110200,2717400700,25000,25000,25000,25000,100
20230926,110100,2714900700,25000,25000,25000,25000,100
20230926,110000,2712400700,25000,25000,25000,25000,70
20230926,105900,2710650700,25000,24850,25000,24850,1562
20230926,105800,2671708900,24850,25000,25000,24850,5218
20230926,105700,2541432900,25100,25050,25100,25050,186
20230926,105600,2536772600,25050,25050,25050,25050,77
20230926,105500,2534843750,25050,25050,25050,25050,76
20230926,105400,2532939950,25050,25050,25050,25050,1389
20230926,105300,2498145500,25050,25100,25100,25050,644
20230926,105200,2481983750,25100,25150,25150,25100,338
20230926,105100,2473484850,25100,25100,25150,25050,238
20230926,105000,2467512200,25100,25100,25100,25050,101
20230926,104900,2464979650,25050,25100,25100,25050,1082
20230926,104800,2437851700,25100,25100,25100,25050,202
20230926,104700,2432781950,25100,25100,25100,25100,6
20230926,104600,2432631350,25100,25100,25100,25050,1139
20230926,104500,2404042850,25050,25050,25100,25050,467
20230926,104400,2392333150,25100,25200,25200,25100,3089
20230926,104300,2314708550,25200,25250,25250,25200,940
20230926,104200,2291020450,25250,25250,25250,25250,1017
20230926,104100,2265341200,25300,25300,25300,25300,1104
20230926,104000,2237410000,25300,25350,25350,25300,22
20230926,103900,2236853300,25350,25350,25350,25350,867
20230926,103800,2214874850,25350,25350,25350,25350,176
20230926,103700,2210413250,25350,25400,25400,25350,523
20230926,103600,2197131050,25400,25400,25450,25400,69
20230926,103500,2195377850,25450,25500,25500,25450,145
20230926,103400,2191687500,25500,25500,25500,25500,1
20230926,103300,2191662000,25550,25500,25550,25500,21
20230926,103200,2191125950,25500,25500,25550,25500,719
20230926,103100,2172789950,25550,25550,25600,25550,1348
20230926,103000,2138293850,25550,25600,25600,25550,174
20230926,102900,2133840700,25550,25450,25600,25450,1155
20230926,102800,2104353200,25450,25450,25450,25450,53
20230926,102700,2103004350,25450,25400,25450,25400,16
20230926,102600,2102597550,25450,25450,25450,25450,31
20230926,102500,2101808600,25450,25350,25450,25350,418
20230926,102400,2091203700,25300,25300,25300,25300,1
20230926,102300,2091178400,25300,25300,25300,25300,18
20230926,102200,2090723000,25250,25250,25300,25250,1001
20230926,102100,2065430400,25300,25250,25300,25250,157
20230926,102000,2061463350,25300,25300,25300,25300,1339
20230926,101900,2027586650,25350,25350,25350,25350,20
20230926,101800,2027079650,25350,25350,25350,25350,1469
20230926,101700,1989840500,25400,25400,25400,25400,326
20230926,101600,1981560100,25400,25450,25450,25400,12
20230926,101500,1981255150,25450,25400,25450,25400,49
20230926,101400,1980008500,25450,25450,25450,25450,80
20230926,101300,1977972500,25400,25400,25400,25400,66
20230926,101200,1976296100,25400,25350,25400,25350,258
20230926,101100,1969753150,25400,25400,25400,25400,20
20230926,101000,1969245150,25450,25450,25450,25400,218
20230926,100900,1963706650,25400,25450,25450,25400,10
20230926,100800,1963452600,25450,25450,25450,25450,8
20230926,100700,1963249000,25450,25400,25450,25400,224
20230926,100600,1957553700,25350,25350,25350,25350,9
20230926,100500,1957325550,25400,25400,25400,25300,621
20230926,100400,1941582250,25350,25350,25350,25350,9
20230926,100300,1941354100,25350,25350,25350,25350,87
20230926,100200,1939148650,25300,25300,25300,25300,8
20230926,100100,1938946250,25350,25350,25350,25300,413
20230926,100000,1928496700,25350,25350,25350,25350,215
20230926,095900,1923046450,25350,25350,25400,25350,1168
20230926,095800,1893420850,25400,25400,25400,25400,169
20230926,095700,1889128250,25400,25400,25400,25400,11
20230926,095600,1888848850,25450,25450,25450,25450,60
20230926,095500,1887321850,25450,25450,25450,25450,588
20230926,095400,1872357250,25500,25500,25500,25450,200
20230926,095300,1867257550,25500,25500,25500,25500,360
20230926,095200,1858077550,25500,25450,25500,25450,1506
20230926,095100,1819674950,25500,25500,25500,25500,1032
20230926,095000,1793358950,25550,25550,25550,25500,420
20230926,094900,1782629500,25600,25500,25600,25500,705
20230926,094800,1764638000,25550,25450,25600,25450,1229
20230926,094700,1733322850,25400,25400,25450,25350,1879
20230926,094600,1685566750,25400,25450,25450,25400,30
20230926,094500,1684803650,25450,25450,25450,25450,1
20230926,094400,1684778200,25200,25400,25550,25200,4760
20230926,094300,1563943500,25400,25350,25400,25350,70
20230926,094200,1562165900,25350,25400,25400,25350,214
20230926,094100,1556730750,25400,25400,25400,25350,52
20230926,094000,1555410050,25400,25350,25400,25300,1271
20230926,093900,1523152750,25300,25350,25350,25300,175
20230926,093800,1518716900,25300,25350,25350,25300,15
20230926,093700,1518337100,25300,25300,25300,25300,317
20230926,093600,1510317000,25250,25350,25350,25250,1737
20230926,093500,1466385700,25350,25350,25350,25300,786
20230926,093400,1446473550,25300,25300,25350,25300,493
20230926,093300,1433982850,25300,25250,25300,25200,1072
20230926,093200,1406884400,25300,25250,25300,25250,325
20230926,093100,1398663100,25200,25200,25200,25200,132
20230926,093000,1395336700,25200,25200,25200,25200,0
20230926,092900,1395336700,25200,25250,25250,25150,558
20230926,092800,1381274950,25250,25250,25250,25200,166
20230926,092700,1377085450,25200,25200,25300,25200,1267
20230926,092600,1345103950,25200,25250,25250,25200,225
20230926,092500,1339433700,25200,25200,25200,25200,48
20230926,092400,1338224100,25200,25100,25200,25100,234
20230926,092300,1332329200,25150,25150,25200,25150,404
20230926,092200,1322168400,25150,25200,25250,25150,521
20230926,092100,1309038300,25200,25100,25250,25100,718
20230926,092000,1290948050,25150,25100,25150,25050,1392
20230926,091900,1256004100,25150,25200,25250,25150,3023
20230926,091800,1179909150,25200,25300,25300,25200,2631
20230926,091700,1113413000,25300,25350,25350,25300,659
20230926,091600,1096707500,25400,25400,25400,25350,4223
20230926,091500,989482900,25400,25350,25400,25350,243
20230926,091400,983322600,25400,25400,25400,25400,352
20230926,091300,974381800,25400,25350,25450,25350,241
20230926,091200,968267100,25350,25400,25450,25300,3795
20230926,091100,871947300,25450,25400,25500,25400,1401
20230926,091000,836248850,25450,25400,25450,25400,641
20230926,090900,819962850,25400,25550,25650,25400,4562
20230926,090800,703638600,25600,25600,25700,25550,330
20230926,090700,695192200,25700,25650,25700,25600,1473
20230926,090600,657418150,25700,25700,25800,25700,526
20230926,090500,643899750,25700,25750,25800,25700,764
20230926,090400,624264250,25700,25750,25800,25650,924
20230926,090300,600475450,25750,25900,25900,25750,512
20230926,090200,587260950,25900,25950,26000,25850,2483
20230926,090100,522855950,26000,26200,26250,26000,11489
20230926,090000,223113850,26200,25950,26200,25950,8570