stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193300,30194668250,25100,25100,25100,25100,41490
20230927,193200,30194668250,25100,25100,25100,25100,0
20230927,193100,30194668250,25100,25100,25100,25100,0
20230927,193000,30194668250,25100,25100,25100,25100,0
20230927,192900,30194668250,25100,25100,25100,25100,0
20230927,192800,30194668250,25100,25100,25100,25100,0
20230927,192700,30194668250,25100,25100,25100,25100,0
20230927,192600,30194668250,25100,25100,25100,25100,0
20230927,192500,30194668250,25100,25100,25100,25100,0
20230927,192400,30194668250,25100,25100,25100,25100,0
20230927,192300,30194668250,25100,25100,25100,25100,0
20230927,192200,30194668250,25100,25100,25100,25100,0
20230927,192100,30194668250,25100,25100,25100,25100,0
20230927,192000,30194668250,25100,25100,25100,25100,0
20230927,191900,30194668250,25100,25100,25100,25100,0
20230927,191800,30194668250,25100,25100,25100,25100,0
20230927,191700,30194668250,25100,25100,25100,25100,0
20230927,191600,30194668250,25100,25100,25100,25100,0
20230927,191500,30194668250,25100,25100,25100,25100,0
20230927,191400,30194668250,25100,25100,25100,25100,0
20230927,191300,30194668250,25100,25100,25100,25100,0
20230927,191200,30194668250,25100,25100,25100,25100,0
20230927,191100,30194668250,25100,25100,25100,25100,0
20230927,191000,30194668250,25100,25100,25100,25100,0
20230927,190900,30194668250,25100,25100,25100,25100,0
20230927,190800,30194668250,25100,25100,25100,25100,0
20230927,190700,30194668250,25100,25100,25100,25100,0
20230927,190600,30194668250,25100,25100,25100,25100,0
20230927,190500,30194668250,25100,25100,25100,25100,0
20230927,190400,30194668250,25100,25100,25100,25100,0
20230927,190300,30194668250,25100,25100,25100,25100,41490
20230927,190200,30194668250,25100,25100,25100,25100,0
20230927,190100,30194668250,25100,25100,25100,25100,0
20230927,190000,30194668250,25100,25100,25100,25100,0
20230927,185900,30194668250,25100,25100,25100,25100,0
20230927,185800,30194668250,25100,25100,25100,25100,0
20230927,185700,30194668250,25100,25100,25100,25100,0
20230927,185600,30194668250,25100,25100,25100,25100,0
20230927,185500,30194668250,25100,25100,25100,25100,0
20230927,185400,30194668250,25100,25100,25100,25100,0
20230927,185300,30194668250,25100,25100,25100,25100,0
20230927,185200,30194668250,25100,25100,25100,25100,0
20230927,185100,30194668250,25100,25100,25100,25100,0
20230927,185000,30194668250,25100,25100,25100,25100,0
20230927,184900,30194668250,25100,25100,25100,25100,0
20230927,184800,30194668250,25100,25100,25100,25100,0
20230927,184700,30194668250,25100,25100,25100,25100,0
20230927,184600,30194668250,25100,25100,25100,25100,0
20230927,184500,30194668250,25100,25100,25100,25100,0
20230927,184400,30194668250,25100,25100,25100,25100,0
20230927,184300,30194668250,25100,25100,25100,25100,0
20230927,184200,30194668250,25100,25100,25100,25100,0
20230927,184100,30194668250,25100,25100,25100,25100,0
20230927,184000,30194668250,25100,25100,25100,25100,0
20230927,183900,30194668250,25100,25100,25100,25100,0
20230927,183800,30194668250,25100,25100,25100,25100,0
20230927,183700,30194668250,25100,25100,25100,25100,0
20230927,183600,30194668250,25100,25100,25100,25100,0
20230927,183500,30194668250,25100,25100,25100,25100,0
20230927,183400,30194668250,25100,25100,25100,25100,0
20230927,183300,30194668250,25100,25100,25100,25100,41490
20230927,183200,30194668250,25100,25100,25100,25100,0
20230927,183100,30194668250,25100,25100,25100,25100,0
20230927,183000,30194668250,25100,25100,25100,25100,0
20230927,182900,30194668250,25100,25100,25100,25100,0
20230927,182800,30194668250,25100,25100,25100,25100,0
20230927,182700,30194668250,25100,25100,25100,25100,0
20230927,182600,30194668250,25100,25100,25100,25100,0
20230927,182500,30194668250,25100,25100,25100,25100,0
20230927,182400,30194668250,25100,25100,25100,25100,0
20230927,182300,30194668250,25100,25100,25100,25100,0
20230927,182200,30194668250,25100,25100,25100,25100,0
20230927,182100,30194668250,25100,25100,25100,25100,0
20230927,182000,30194668250,25100,25100,25100,25100,0
20230927,181900,30194668250,25100,25100,25100,25100,0
20230927,181800,30194668250,25100,25100,25100,25100,0
20230927,181700,30194668250,25100,25100,25100,25100,0
20230927,181600,30194668250,25100,25100,25100,25100,0
20230927,181500,30194668250,25100,25100,25100,25100,0
20230927,181400,30194668250,25100,25100,25100,25100,0
20230927,181300,30194668250,25100,25100,25100,25100,0
20230927,181200,30194668250,25100,25100,25100,25100,0
20230927,181100,30194668250,25100,25100,25100,25100,0
20230927,181000,30194668250,25100,25100,25100,25100,0
20230927,180900,30194668250,25100,25100,25100,25100,0
20230927,180800,30194668250,25100,25100,25100,25100,0
20230927,180700,30194668250,25100,25100,25100,25100,0
20230927,180600,30194668250,25100,25100,25100,25100,0
20230927,180500,30194668250,25100,25100,25100,25100,0
20230927,180400,30194668250,25100,25100,25100,25100,0
20230927,180300,30194668250,25100,25100,25100,25100,41490
20230927,180200,30194668250,25100,25100,25100,25100,0
20230927,180100,30194668250,25100,25100,25100,25100,0
20230927,180000,30194668250,25100,25100,25100,25100,0
20230927,175900,30194668250,25100,25100,25100,25100,0
20230927,175800,30194668250,25100,25100,25100,25100,0
20230927,175700,30194668250,25100,25100,25100,25100,0
20230927,175600,30194668250,25100,25100,25100,25100,0
20230927,175500,30194668250,25100,25100,25100,25100,0
20230927,175400,30194668250,25100,25100,25100,25100,0
20230927,175300,30194668250,25100,25100,25100,25100,0
20230927,175200,30194668250,25100,25100,25100,25100,0
20230927,175100,30194668250,25100,25100,25100,25100,0
20230927,175000,30194668250,25100,25100,25100,25100,0
20230927,174900,30194668250,25100,25100,25100,25100,0
20230927,174800,30194668250,25100,25100,25100,25100,0
20230927,174700,30194668250,25100,25100,25100,25100,0
20230927,174600,30194668250,25100,25100,25100,25100,0
20230927,174500,30194668250,25100,25100,25100,25100,0
20230927,174400,30194668250,25100,25100,25100,25100,0
20230927,174300,30194668250,25100,25100,25100,25100,0
20230927,174200,30194668250,25100,25100,25100,25100,0
20230927,174100,30194668250,25100,25100,25100,25100,0
20230927,174000,30194668250,25100,25100,25100,25100,0
20230927,173900,30194668250,25100,25100,25100,25100,0
20230927,173800,30194668250,25100,25100,25100,25100,0
20230927,173700,30194668250,25100,25100,25100,25100,0
20230927,173600,30194668250,25100,25100,25100,25100,0
20230927,173500,30194668250,25100,25100,25100,25100,0
20230927,173400,30194668250,25100,25100,25100,25100,0
20230927,173300,30194668250,25100,25100,25100,25100,41490
20230927,173200,30194668250,25100,25100,25100,25100,0
20230927,173100,30194668250,25100,25100,25100,25100,0
20230927,173000,30194668250,25100,25100,25100,25100,0
20230927,172900,30194668250,25100,25100,25100,25100,0
20230927,172800,30194668250,25100,25100,25100,25100,0
20230927,172700,30194668250,25100,25100,25100,25100,0
20230927,172600,30194668250,25100,25100,25100,25100,0
20230927,172500,30194668250,25100,25100,25100,25100,0
20230927,172400,30194668250,25100,25100,25100,25100,0
20230927,172300,30194668250,25100,25100,25100,25100,0
20230927,172200,30194668250,25100,25100,25100,25100,0
20230927,172100,30194668250,25100,25100,25100,25100,0
20230927,172000,30194668250,25100,25100,25100,25100,0
20230927,171900,30194668250,25100,25100,25100,25100,0
20230927,171800,30194668250,25100,25100,25100,25100,0
20230927,171700,30194668250,25100,25100,25100,25100,0
20230927,171600,30194668250,25100,25100,25100,25100,0
20230927,171500,30194668250,25100,25100,25100,25100,0
20230927,171400,30194668250,25100,25100,25100,25100,0
20230927,171300,30194668250,25100,25100,25100,25100,0
20230927,171200,30194668250,25100,25100,25100,25100,0
20230927,171100,30194668250,25100,25100,25100,25100,0
20230927,171000,30194668250,25100,25100,25100,25100,0
20230927,170900,30194668250,25100,25100,25100,25100,0
20230927,170800,30194668250,25100,25100,25100,25100,0
20230927,170700,30194668250,25100,25100,25100,25100,0
20230927,170600,30194668250,25100,25100,25100,25100,0
20230927,170500,30194668250,25100,25100,25100,25100,0
20230927,170400,30194668250,25100,25100,25100,25100,0
20230927,170300,30194668250,25100,25100,25100,25100,41490
20230927,170200,30194668250,25100,25100,25100,25100,0
20230927,170100,30194668250,25100,25100,25100,25100,0
20230927,170000,30194668250,25100,25100,25100,25100,0
20230927,165900,30194668250,25100,25100,25100,25100,0
20230927,165800,30194668250,25100,25100,25100,25100,0
20230927,165700,30194668250,25100,25100,25100,25100,0
20230927,165600,30194668250,25100,25100,25100,25100,0
20230927,165500,30194668250,25100,25100,25100,25100,0
20230927,165400,30194668250,25100,25100,25100,25100,0
20230927,165300,30194668250,25100,25100,25100,25100,0
20230927,165200,30194668250,25100,25100,25100,25100,0
20230927,165100,30194668250,25100,25100,25100,25100,0
20230927,165000,30194668250,25100,25100,25100,25100,0
20230927,164900,30194668250,25100,25100,25100,25100,0
20230927,164800,30194668250,25100,25100,25100,25100,0
20230927,164700,30194668250,25100,25100,25100,25100,0
20230927,164600,30194668250,25100,25100,25100,25100,0
20230927,164500,30194668250,25100,25100,25100,25100,0
20230927,164400,30194668250,25100,25100,25100,25100,0
20230927,164300,30194668250,25100,25100,25100,25100,0
20230927,164200,30194668250,25100,25100,25100,25100,0
20230927,164100,30194668250,25100,25100,25100,25100,0
20230927,164000,30194668250,25100,25100,25100,25100,0
20230927,163900,30194668250,25100,25100,25100,25100,0
20230927,163800,30194668250,25100,25100,25100,25100,0
20230927,163700,30194668250,25100,25100,25100,25100,0
20230927,163600,30194668250,25100,25100,25100,25100,0
20230927,163500,30194668250,25100,25100,25100,25100,0
20230927,163400,30194668250,25100,25100,25100,25100,0
20230927,163300,30194668250,25100,25100,25100,25100,41490
20230927,163200,30194668250,25100,25100,25100,25100,0
20230927,163100,30194668250,25100,25100,25100,25100,0
20230927,163000,30194668250,25100,25100,25100,25100,0
20230927,162900,30194668250,25100,25100,25100,25100,0
20230927,162800,30194668250,25100,25100,25100,25100,0
20230927,162700,30194668250,25100,25100,25100,25100,0
20230927,162600,30194668250,25100,25100,25100,25100,0
20230927,162500,30194668250,25100,25100,25100,25100,0
20230927,162400,30194668250,25100,25100,25100,25100,0
20230927,162300,30194668250,25100,25100,25100,25100,0
20230927,162200,30194668250,25100,25100,25100,25100,0
20230927,162100,30194668250,25100,25100,25100,25100,0
20230927,162000,30194668250,25100,25100,25100,25100,0
20230927,161900,30194668250,25100,25100,25100,25100,0
20230927,161800,30194668250,25100,25100,25100,25100,0
20230927,161700,30194668250,25100,25100,25100,25100,0
20230927,161600,30194668250,25100,25100,25100,25100,0
20230927,161500,30194668250,25100,25100,25100,25100,0
20230927,161400,30194668250,25100,25100,25100,25100,0
20230927,161300,30194668250,25100,25100,25100,25100,0
20230927,161200,30194668250,25100,25100,25100,25100,0
20230927,161100,30194668250,25100,25100,25100,25100,0
20230927,161000,30194668250,25100,25100,25100,25100,0
20230927,160900,30194668250,25100,25100,25100,25100,0
20230927,160800,30194668250,25100,25100,25100,25100,0
20230927,160700,30194668250,25100,25100,25100,25100,0
20230927,160600,30194668250,25100,25100,25100,25100,0
20230927,160500,30194668250,25100,25100,25100,25100,0
20230927,160400,30194668250,25100,25100,25100,25100,0
20230927,160300,30194668250,25100,25100,25100,25100,41490
20230927,160200,30194668250,25100,25100,25100,25100,0
20230927,160100,30194668250,25100,25100,25100,25100,0
20230927,160000,30194668250,25100,25100,25100,25100,0
20230927,155900,30194668250,25100,25100,25100,25100,0
20230927,155800,30194668250,25100,25100,25100,25100,0
20230927,155700,30194668250,25100,25100,25100,25100,0
20230927,155600,30194668250,25100,25100,25100,25100,0
20230927,155500,30194668250,25100,25100,25100,25100,0
20230927,155400,30194668250,25100,25100,25100,25100,0
20230927,155300,30194668250,25100,25100,25100,25100,0
20230927,155200,30194668250,25100,25100,25100,25100,0
20230927,155100,30194668250,25100,25100,25100,25100,0
20230927,155000,30194668250,25100,25100,25100,25100,0
20230927,154900,30194668250,25100,25100,25100,25100,0
20230927,154800,30194668250,25100,25100,25100,25100,0
20230927,154700,30194668250,25100,25100,25100,25100,0
20230927,154600,30194668250,25100,25100,25100,25100,0
20230927,154500,30194668250,25100,25100,25100,25100,0
20230927,154400,30194668250,25100,25100,25100,25100,0
20230927,154300,30194668250,25100,25100,25100,25100,0
20230927,154200,30194668250,25100,25100,25100,25100,0
20230927,154100,30194668250,25100,25100,25100,25100,0
20230927,154000,30194668250,25100,25100,25100,25100,0
20230927,153900,30194668250,25100,25100,25100,25100,0
20230927,153800,30194668250,25100,25100,25100,25100,0
20230927,153700,30194668250,25100,25100,25100,25100,0
20230927,153600,30194668250,25100,25100,25100,25100,0
20230927,153500,30194668250,25100,25100,25100,25100,0
20230927,153400,30194668250,25100,25100,25100,25100,0
20230927,153300,30194668250,25100,25100,25100,25100,41490
20230927,153200,30194668250,25100,25100,25100,25100,0
20230927,153100,30194668250,25100,25100,25100,25100,0
20230927,153000,30194668250,25100,25100,25100,25100,41490
20230927,152900,29153269250,25050,25050,25050,25050,0
20230927,152800,29153269250,25050,25050,25050,25050,0
20230927,152700,29153269250,25050,25050,25050,25050,0
20230927,152600,29153269250,25050,25050,25050,25050,0
20230927,152500,29153269250,25050,25050,25050,25050,0
20230927,152400,29153269250,25050,25050,25050,25050,0
20230927,152300,29153269250,25050,25050,25050,25050,0
20230927,152200,29153269250,25050,25050,25050,25050,0
20230927,152100,29153269250,25050,25050,25050,25050,0
20230927,152000,29153269250,25050,25050,25050,25050,0
20230927,151900,29153269250,25050,25100,25150,25050,6941
20230927,151800,28979009100,25100,25100,25150,25050,3164
20230927,151700,28899577600,25100,25100,25200,25100,4505
20230927,151600,28786462450,25150,25150,25200,25100,3228
20230927,151500,28705278350,25150,25100,25200,25050,13036
20230927,151400,28377440950,25100,25150,25150,25100,5351
20230927,151300,28243118350,25150,25150,25150,25100,3188
20230927,151200,28162941650,25150,25050,25150,25050,2397
20230927,151100,28102754800,25100,25150,25200,25050,11243
20230927,151000,27820542100,25150,25150,25200,25100,8605
20230927,150900,27604125050,25150,25150,25150,25100,10132
20230927,150800,27349311800,25150,25100,25150,25050,2803
20230927,150700,27278955000,25100,25000,25100,25000,2118
20230927,150600,27225863550,25050,25050,25100,25050,3181
20230927,150500,27146165900,25100,25100,25100,25000,2561
20230927,150400,27081973800,25050,25100,25100,25050,7583
20230927,150300,26891911650,25100,25100,25100,25050,4068
20230927,150200,26789810250,25100,25100,25100,25050,1551
20230927,150100,26750883400,25100,25100,25150,25100,6909
20230927,150000,26577458300,25050,25050,25100,25050,5990
20230927,145900,26427303800,25050,25050,25050,25000,1246
20230927,145800,26396096450,25050,25000,25050,24950,4043
20230927,145700,26294958100,25000,24950,25000,24950,541
20230927,145600,26281437400,25000,25000,25000,24950,1839
20230927,145500,26235472700,25000,24950,25000,24950,2515
20230927,145400,26172599300,25000,25000,25000,24950,2033
20230927,145300,26121858250,25000,24950,25000,24950,1326
20230927,145200,26088745700,24950,24950,25000,24950,1289
20230927,145100,26056564600,24950,24950,25000,24900,1557
20230927,145000,26017706500,24950,25000,25000,24950,9743
20230927,144900,25774514550,25000,24950,25050,24950,1989
20230927,144800,25724788450,25000,24950,25050,24950,5950
20230927,144700,25576017650,25000,24950,25000,24950,1940
20230927,144600,25527544450,25000,25000,25000,24950,2147
20230927,144500,25473873100,25000,25100,25100,24950,7060
20230927,144400,25297378700,25050,25000,25100,25000,6271
20230927,144300,25140164900,25000,25050,25050,25000,4106
20230927,144200,25037319450,25050,25050,25100,25000,7831
20230927,144100,24841121900,25100,25100,25100,25050,5577
20230927,144000,24701191600,25100,25100,25100,25050,5038
20230927,143900,24574888300,25100,24950,25150,24950,28844
20230927,143800,23851533650,24950,24950,25000,24950,1082
20230927,143700,23824487600,24950,24950,25000,24900,2761
20230927,143600,23755605450,24950,24950,25000,24950,1170
20230927,143500,23726413450,24950,24950,24950,24950,2288
20230927,143400,23669327850,24950,25000,25000,24900,11210
20230927,143300,23389540800,25000,25000,25000,24950,2735
20230927,143200,23321174850,25000,25000,25000,24950,1148
20230927,143100,23292475500,25000,25000,25000,24950,1527
20230927,143000,23254301500,24950,24900,25000,24900,2708
20230927,142900,23186677300,24900,24950,25000,24900,1550
20230927,142800,23147994400,25000,24950,25000,24900,1719
20230927,142700,23105106100,24950,25050,25050,24900,6409
20230927,142600,22945157200,25000,25000,25050,24950,3815
20230927,142500,22849778400,25000,25050,25100,25000,11130
20230927,142400,22571182150,25050,25050,25050,25000,1344
20230927,142300,22537522250,25050,25000,25050,25000,2059
20230927,142200,22485990900,25050,25050,25050,25000,1281
20230927,142100,22453907950,25050,24950,25050,24950,5744
20230927,142000,22310228300,25000,25000,25000,24950,2124
20230927,141900,22257163350,25000,24950,25000,24950,2492
20230927,141800,22194916300,24950,24900,24950,24900,1116
20230927,141700,22167078050,24950,25000,25000,24900,1589
20230927,141600,22127420500,25000,25000,25000,24950,2483
20230927,141500,22065400650,25000,24950,25000,24900,4618
20230927,141400,21950034900,24950,24950,25000,24950,3159
20230927,141300,21871211500,24950,25000,25000,24950,5125
20230927,141200,21743313900,25000,25000,25000,24950,1652
20230927,141100,21702041850,25000,24950,25000,24900,830
20230927,141000,21681320000,24950,24900,24950,24900,4401
20230927,140900,21571516150,24950,24950,24950,24900,648
20230927,140800,21555348800,24950,24950,24950,24900,447
20230927,140700,21544196800,24950,24950,24950,24900,1203
20230927,140600,21514221100,24950,24850,24950,24800,4460
20230927,140500,21403052450,24800,24850,24850,24800,639
20230927,140400,21387175750,24800,24850,24900,24800,3245
20230927,140300,21306533150,24900,24850,24900,24850,925
20230927,140200,21283531550,24850,24850,24900,24850,2719
20230927,140100,21215943250,24900,24900,24900,24850,1631
20230927,140000,21175352100,24900,24850,24900,24800,1764
20230927,135900,21131505450,24850,24850,24850,24800,694
20230927,135800,21114269950,24850,24850,24850,24850,634
20230927,135700,21098515050,24800,24800,24850,24800,813
20230927,135600,21078343750,24800,24800,24850,24750,1328
20230927,135500,21045416750,24800,24800,24800,24750,2186
20230927,135400,20991246450,24800,24800,24850,24750,4198
20230927,135300,20887136950,24850,24850,24850,24800,489
20230927,135200,20874990450,24850,24900,24900,24800,1604
20230927,135100,20835144400,24900,24900,24900,24800,4231
20230927,135000,20729984250,24900,24850,24900,24850,1006
20230927,134900,20704940600,24900,24900,24950,24850,5822
20230927,134800,20560152350,24900,24900,24900,24850,1395
20230927,134700,20525473200,24850,24850,24950,24850,1447
20230927,134600,20489443950,24900,24950,25000,24850,4874
20230927,134500,20368017700,25000,25000,25000,24950,2670
20230927,134400,20301375200,24950,24900,24950,24900,6720
20230927,134300,20133713350,24850,24850,24900,24850,1250
20230927,134200,20102590400,24900,24900,24950,24900,2314
20230927,134100,20044956900,24900,24900,24950,24850,1833
20230927,134000,19999301500,24900,24900,24900,24850,1683
20230927,133900,19957395450,24900,24900,24900,24850,770
20230927,133800,19938225700,24900,24950,24950,24850,6095
20230927,133700,19786356200,24950,24900,24950,24900,2618
20230927,133600,19721151600,24900,24850,24900,24850,9750
20230927,133500,19478378300,24900,24850,24900,24800,10755
20230927,133400,19211214450,24850,24850,24850,24850,1576
20230927,133300,19172050850,24850,24800,24850,24750,3879
20230927,133200,19075846000,24750,24800,24800,24750,784
20230927,133100,19056402900,24800,24800,24800,24750,277
20230927,133000,19049534450,24800,24800,24800,24750,3868
20230927,132900,18953770300,24800,24750,24800,24750,2268
20230927,132800,18897560650,24800,24750,24800,24750,264
20230927,132700,18891015550,24800,24800,24800,24750,1025
20230927,132600,18865615850,24800,24800,24800,24750,248
20230927,132500,18859467050,24750,24750,24800,24750,225
20230927,132400,18853897350,24750,24700,24750,24700,653
20230927,132300,18837736950,24700,24800,24800,24700,2948
20230927,132200,18764776100,24750,24800,24800,24750,1904
20230927,132100,18717644200,24800,24800,24800,24750,977
20230927,132000,18693415750,24750,24800,24800,24750,379
20230927,131900,18684019600,24800,24800,24850,24750,3112
20230927,131800,18606843600,24800,24750,24800,24750,1033
20230927,131700,18581274350,24750,24750,24800,24750,396
20230927,131600,18571466100,24800,24800,24800,24800,885
20230927,131500,18549518100,24800,24750,24800,24700,1772
20230927,131400,18505659850,24750,24750,24800,24700,2309
20230927,131300,18448418550,24750,24750,24750,24750,687
20230927,131200,18431415300,24800,24800,24850,24750,1475
20230927,131100,18394903650,24800,24800,24850,24800,1565
20230927,131000,18356076800,24800,24750,24800,24700,263
20230927,130900,18349562700,24700,24750,24800,24700,379
20230927,130800,18340182300,24750,24750,24750,24700,345
20230927,130700,18331644050,24750,24750,24750,24700,1126
20230927,130600,18303777200,24750,24750,24750,24700,1134
20230927,130500,18275712200,24750,24750,24750,24700,351
20230927,130400,18267033200,24700,24750,24750,24700,551
20230927,130300,18253403850,24700,24700,24750,24700,567
20230927,130200,18239373250,24750,24700,24750,24700,1158
20230927,130100,18210753600,24750,24750,24750,24700,285
20230927,130000,18203700150,24700,24750,24750,24700,193
20230927,125900,18198924900,24700,24750,24750,24700,1132
20230927,125800,18170946250,24750,24750,24750,24700,3030
20230927,125700,18096060950,24750,24750,24750,24700,450
20230927,125600,18084926450,24750,24750,24750,24700,139
20230927,125500,18081487850,24800,24800,24800,24750,1106
20230927,125400,18054107950,24800,24800,24800,24750,5844
20230927,125300,17909304450,24800,24850,24850,24800,1046
20230927,125200,17883324250,24800,24850,24850,24800,3652
20230927,125100,17792613650,24850,24850,24850,24800,3754
20230927,125000,17699430250,24850,24850,24850,24850,1905
20230927,124900,17652091000,24850,24800,24850,24750,5884
20230927,124800,17506163850,24800,24800,24850,24800,364
20230927,124700,17497132350,24800,24850,24850,24800,2714
20230927,124600,17429808400,24850,24900,24900,24850,4734
20230927,124500,17312150750,24900,24850,24900,24800,2915
20230927,124400,17239712150,24800,24850,24850,24800,3098
20230927,124300,17162727550,24800,24850,24850,24800,756
20230927,124200,17143970100,24850,24700,24850,24650,20197
20230927,124100,16643282750,24700,24750,24800,24700,3245
20230927,124000,16562977350,24750,24750,24800,24750,276
20230927,123900,16556145400,24750,24750,24750,24700,3192
20230927,123800,16477144000,24750,24750,24750,24700,83
20230927,123700,16475091400,24750,24700,24750,24700,1577
20230927,123600,16436137350,24700,24800,24800,24700,2817
20230927,123500,16366543750,24750,24800,24800,24750,2934
20230927,123400,16293919700,24750,24750,24750,24750,1428
20230927,123300,16258576700,24750,24700,24750,24650,5311
20230927,123200,16127395200,24750,24750,24750,24700,900
20230927,123100,16105135850,24750,24700,24750,24650,666
20230927,123000,16088685850,24700,24700,24700,24650,457
20230927,122900,16077399900,24700,24750,24750,24700,1504
20230927,122800,16040213000,24750,24700,24750,24700,1387
20230927,122700,16005917050,24700,24750,24750,24700,188
20230927,122600,16001270000,24650,24750,24750,24650,2557
20230927,122500,15938132100,24750,24750,24750,24700,644
20230927,122400,15922195200,24750,24800,24800,24750,824
20230927,122300,15901798650,24800,24800,24800,24750,153
20230927,122200,15898009800,24750,24750,24800,24750,716
20230927,122100,15880280800,24750,24750,24800,24750,207
20230927,122000,15875156200,24750,24700,24800,24700,8930
20230927,121900,15654139200,24700,24750,24750,24700,1633
20230927,121800,15613800050,24750,24700,24750,24700,4690
20230927,121700,15497931250,24700,24700,24700,24650,344
20230927,121600,15489437400,24700,24650,24700,24650,113
20230927,121500,15486651400,24700,24650,24700,24650,277
20230927,121400,15479819650,24650,24600,24700,24600,222
20230927,121300,15474346900,24650,24700,24700,24600,446
20230927,121200,15463356300,24600,24600,24650,24600,628
20230927,121100,15447880100,24600,24600,24650,24600,72
20230927,121000,15446106850,24650,24650,24650,24600,480
20230927,120900,15434285950,24600,24600,24650,24550,2147
20230927,120800,15381461200,24600,24600,24650,24600,4019
20230927,120700,15282592500,24600,24650,24650,24600,153
20230927,120600,15278822900,24600,24650,24650,24600,161
20230927,120500,15274860700,24650,24650,24650,24600,303
20230927,120400,15267399200,24650,24700,24700,24600,1464
20230927,120300,15231378950,24700,24700,24700,24600,858
20230927,120200,15210221200,24650,24650,24700,24650,44
20230927,120100,15209136300,24700,24650,24700,24650,998
20230927,120000,15184512900,24650,24700,24700,24650,4926
20230927,115900,15063082800,24650,24700,24750,24650,761
20230927,115800,15044282200,24750,24750,24750,24700,2197
20230927,115700,14990008950,24700,24700,24750,24700,371
20230927,115600,14980843750,24700,24750,24750,24700,794
20230927,115500,14961229450,24750,24700,24750,24700,402
20230927,115400,14951296650,24700,24700,24750,24700,2224
20230927,115300,14896361200,24700,24700,24750,24650,4256
20230927,115200,14791237400,24700,24650,24750,24650,1535
20230927,115100,14753323550,24650,24700,24700,24650,155
20230927,115000,14749499300,24650,24700,24700,24650,187
20230927,114900,14744882150,24650,24650,24700,24650,213
20230927,114800,14739630550,24650,24650,24700,24650,628
20230927,114700,14724147700,24650,24700,24700,24650,1348
20230927,114600,14690918800,24700,24650,24700,24650,643
20230927,114500,14675063650,24650,24650,24700,24650,406
20230927,114400,14665048250,24700,24650,24700,24650,390
20230927,114300,14655427750,24700,24700,24700,24650,605
20230927,114200,14640490350,24700,24700,24700,24650,156
20230927,114100,14636637650,24700,24650,24700,24650,233
20230927,114000,14630886450,24700,24700,24750,24650,969
20230927,113900,14606958300,24700,24750,24750,24700,2778
20230927,113800,14538316850,24700,24700,24750,24700,906
20230927,113700,14515928400,24750,24650,24750,24650,3612
20230927,113600,14426727850,24650,24700,24700,24650,5202
20230927,113500,14298497350,24650,24700,24700,24650,5626
20230927,113400,14159788000,24700,24700,24700,24650,152
20230927,113300,14156035350,24650,24700,24700,24650,111
20230927,113200,14153295450,24650,24700,24700,24650,287
20230927,113100,14146207200,24650,24700,24700,24650,1133
20230927,113000,14118268800,24700,24700,24700,24650,179
20230927,112900,14113849950,24700,24650,24700,24650,551
20230927,112800,14100240950,24700,24650,24700,24650,471
20230927,112700,14088630250,24700,24700,24700,24650,255
20230927,112600,14082336200,24650,24700,24700,24650,945
20230927,112500,14059041700,24700,24650,24700,24650,107
20230927,112400,14056401100,24700,24700,24700,24650,761
20230927,112300,14037617950,24750,24750,24750,24700,356
20230927,112200,14028818700,24750,24700,24750,24700,552
20230927,112100,14015182150,24700,24700,24700,24700,380
20230927,112000,14005796150,24650,24700,24700,24650,1243
20230927,111900,13975094100,24750,24700,24750,24700,1329
20230927,111800,13942266750,24700,24700,24700,24650,837
20230927,111700,13921592950,24700,24650,24700,24650,46
20230927,111600,13920456850,24700,24750,24750,24650,1535
20230927,111500,13882534800,24750,24700,24750,24700,718
20230927,111400,13864767950,24750,24650,24750,24650,7390
20230927,111300,13682235900,24650,24700,24700,24650,457
20230927,111200,13670970550,24700,24650,24700,24650,581
20230927,111100,13656632100,24650,24650,24700,24650,372
20230927,111000,13647456850,24650,24650,24700,24600,2590
20230927,110900,13583618450,24600,24600,24650,24600,214
20230927,110800,13578350650,24600,24700,24700,24600,1255
20230927,110700,13547413700,24650,24650,24700,24600,936
20230927,110600,13524357450,24650,24650,24700,24600,1264
20230927,110500,13493199750,24650,24650,24650,24600,183
20230927,110400,13488693100,24650,24700,24700,24650,1514
20230927,110300,13451370900,24650,24650,24700,24650,1401
20230927,110200,13416834950,24700,24600,24700,24600,3521
20230927,110100,13330021050,24650,24650,24650,24600,144
20230927,110000,13326475600,24600,24600,24650,24550,793
20230927,105900,13306979750,24550,24600,24650,24550,658
20230927,105800,13290801350,24550,24550,24650,24550,2099
20230927,105700,13239195700,24600,24550,24600,24500,692
20230927,105600,13222205400,24600,24550,24600,24500,2130
20230927,105500,13169899200,24600,24450,24600,24450,1090
20230927,105400,13143178250,24450,24450,24550,24400,3053
20230927,105300,13068458800,24500,24450,24500,24400,779
20230927,105200,13049416600,24500,24450,24500,24400,794
20230927,105100,13029973100,24500,24500,24550,24400,3921
20230927,105000,12934045750,24450,24450,24500,24400,2631
20230927,104900,12869786650,24450,24400,24500,24400,624
20230927,104800,12854528550,24400,24400,24500,24400,10455
20230927,104700,12599183200,24400,24400,24450,24300,6503
20230927,104600,12440624900,24450,24400,24450,24400,6042
20230927,104500,12293153050,24400,24500,24550,24400,40440
20230927,104400,11302852800,24500,24500,24550,24500,1865
20230927,104300,11257113000,24550,24600,24600,24500,11678
20230927,104200,10970419700,24600,24550,24600,24550,1553
20230927,104100,10932261700,24550,24600,24650,24550,7950
20230927,104000,10736704750,24650,24600,24650,24600,1319
20230927,103900,10704231600,24600,24700,24700,24600,3565
20230927,103800,10616383800,24650,24650,24700,24650,2255
20230927,103700,10560779850,24700,24750,24750,24650,3145
20230927,103600,10483099700,24750,24800,24800,24700,5682
20230927,103500,10342394500,24800,24800,24850,24800,904
20230927,103400,10319968800,24850,24800,24850,24800,2995
20230927,103300,10245559700,24850,24800,24850,24800,1358
20230927,103200,10211875150,24750,24750,24800,24750,976
20230927,103100,10187686800,24800,24750,24800,24750,423
20230927,103000,10177215450,24800,24750,24800,24750,672
20230927,102900,10160560800,24750,24700,24750,24700,3512
20230927,102800,10073663350,24700,24700,24750,24700,2028
20230927,102700,10023516750,24700,24700,24750,24700,1504
20230927,102600,9986353600,24700,24700,24750,24700,606
20230927,102500,9971372300,24750,24750,24750,24700,2015
20230927,102400,9921596650,24700,24700,24750,24700,369
20230927,102300,9912480450,24700,24700,24750,24700,863
20230927,102200,9891159350,24700,24700,24750,24600,11867
20230927,102100,9598535000,24750,24700,24750,24700,794
20230927,102000,9578922050,24750,24650,24750,24650,2809
20230927,101900,9509551550,24650,24650,24700,24650,340
20230927,101800,9501170200,24650,24650,24750,24650,1682
20230927,101700,9459676700,24650,24700,24700,24650,1222
20230927,101600,9429525100,24650,24600,24700,24600,2136
20230927,101500,9376880650,24650,24650,24700,24600,1082
20230927,101400,9350214950,24650,24650,24650,24600,1088
20230927,101300,9323414800,24650,24650,24700,24600,887
20230927,101200,9301546550,24650,24600,24650,24600,2766
20230927,101100,9233379400,24650,24650,24650,24600,2469
20230927,101000,9172568300,24600,24550,24650,24550,3182
20230927,100900,9094300250,24550,24550,24600,24550,1079
20230927,100800,9067806400,24550,24600,24650,24550,1150
20230927,100700,9039569050,24550,24650,24650,24550,1306
20230927,100600,9007441100,24600,24550,24600,24500,9748
20230927,100500,8768337150,24600,24600,24650,24500,14325
20230927,100400,8416515550,24650,24650,24700,24550,8765
20230927,100300,8200905000,24600,24650,24700,24600,7774
20230927,100200,8009474300,24650,24650,24700,24650,1391
20230927,100100,7975185900,24650,24700,24700,24650,1150
20230927,100000,7946825900,24700,24650,24700,24600,6298
20230927,095900,7791727950,24650,24700,24700,24650,10969
20230927,095800,7520928950,24700,24800,24850,24700,5947
20230927,095700,7373714150,24750,24800,24800,24750,2335
20230927,095600,7315842700,24800,24850,24850,24800,1375
20230927,095500,7281711750,24800,24750,24850,24750,1487
20230927,095400,7244820750,24750,24800,24850,24750,5984
20230927,095300,7096344850,24850,24850,24850,24800,1655
20230927,095200,7055279600,24850,24850,24950,24800,3614
20230927,095100,6965439900,24900,24950,25000,24850,2315
20230927,095000,6907728750,24950,24950,25000,24900,1047
20230927,094900,6881608800,24900,24900,24950,24900,923
20230927,094800,6858620700,24900,24950,25000,24900,2326
20230927,094700,6800618950,24950,24900,24950,24900,1253
20230927,094600,6769373150,24950,24850,24950,24850,2036
20230927,094500,6718612550,24900,24850,24900,24850,2099
20230927,094400,6666400950,24850,24850,24900,24850,6530
20230927,094300,6504124200,24850,24900,24900,24850,3013
20230927,094200,6429116200,24900,25050,25050,24850,11864
20230927,094100,6133276800,25050,25000,25050,25000,1240
20230927,094000,6102238800,25050,25000,25050,24950,4640
20230927,093900,5986146950,24950,24950,25000,24900,1768
20230927,093800,5942011450,24950,24900,24950,24900,2446
20230927,093700,5881096600,24950,24950,24950,24900,901
20230927,093600,5858645400,24950,24950,24950,24900,3269
20230927,093500,5777195450,24950,24950,25000,24950,3406
20230927,093400,5692207200,24950,24950,25000,24950,1054
20230927,093300,5665902700,24950,24950,25000,24900,4315
20230927,093200,5558245100,24950,24950,25000,24900,6452
20230927,093100,5397132250,24950,24900,24950,24900,946
20230927,093000,5373559750,24950,24850,24950,24850,2339
20230927,092900,5315358750,24850,24850,24850,24800,1833
20230927,092800,5269814600,24850,24850,24900,24800,2678
20230927,092700,5203269100,24850,24850,24850,24800,20406
20230927,092600,4697118650,24850,24900,24900,24850,2567
20230927,092500,4633311300,24900,24850,24950,24800,3632
20230927,092400,4543018850,24850,24850,24900,24850,1742
20230927,092300,4499722150,24800,24900,24950,24800,14401
20230927,092200,4141743900,24900,24900,24950,24900,1871
20230927,092100,4095155300,24900,24900,24950,24850,2312
20230927,092000,4037576250,24950,24850,25000,24850,2523
20230927,091900,3974706450,24850,24900,24900,24850,818
20230927,091800,3954375550,24950,25050,25050,24850,8378
20230927,091700,3745431700,25050,25000,25050,25000,564
20230927,091600,3731329550,25050,25000,25050,25000,1161
20230927,091500,3702289250,25000,24950,25050,24950,2044
20230927,091400,3651185000,25000,24950,25000,24900,2835
20230927,091300,3580423150,24950,25000,25000,24800,6663
20230927,091200,3414654900,24950,25050,25100,24950,7411
20230927,091100,3229437300,25100,25000,25100,24950,2472
20230927,091000,3167555000,24950,25100,25100,24900,12532
20230927,090900,2854417950,25100,25100,25200,25050,9964
20230927,090800,2604066750,25050,24950,25100,24900,5814
20230927,090700,2458824250,24950,24850,25000,24850,3560
20230927,090600,2370135100,24850,25000,25000,24750,8087
20230927,090500,2169257100,25000,24950,25050,24900,7147
20230927,090400,1990712650,24950,24800,25000,24750,18882
20230927,090300,1521391650,24800,24750,24800,24700,5512
20230927,090200,1384968100,24750,24700,24750,24650,5332
20230927,090100,1253367650,24700,24600,24800,24600,12830
20230927,090000,936418350,24600,24550,24800,24550,38011