stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192700,28294015300,32650,32650,32650,32650,20023
20240923,192600,28294015300,32650,32650,32650,32650,0
20240923,192500,28294015300,32650,32650,32650,32650,0
20240923,192400,28294015300,32650,32650,32650,32650,0
20240923,192300,28294015300,32650,32650,32650,32650,0
20240923,192200,28294015300,32650,32650,32650,32650,0
20240923,192100,28294015300,32650,32650,32650,32650,0
20240923,192000,28294015300,32650,32650,32650,32650,0
20240923,191900,28294015300,32650,32650,32650,32650,0
20240923,191800,28294015300,32650,32650,32650,32650,0
20240923,191700,28294015300,32650,32650,32650,32650,0
20240923,191600,28294015300,32650,32650,32650,32650,0
20240923,191500,28294015300,32650,32650,32650,32650,0
20240923,191400,28294015300,32650,32650,32650,32650,0
20240923,191300,28294015300,32650,32650,32650,32650,0
20240923,191200,28294015300,32650,32650,32650,32650,0
20240923,191100,28294015300,32650,32650,32650,32650,0
20240923,191000,28294015300,32650,32650,32650,32650,0
20240923,190900,28294015300,32650,32650,32650,32650,0
20240923,190800,28294015300,32650,32650,32650,32650,0
20240923,190700,28294015300,32650,32650,32650,32650,0
20240923,190600,28294015300,32650,32650,32650,32650,0
20240923,190500,28294015300,32650,32650,32650,32650,0
20240923,190400,28294015300,32650,32650,32650,32650,0
20240923,190300,28294015300,32650,32650,32650,32650,0
20240923,190200,28294015300,32650,32650,32650,32650,0
20240923,190100,28294015300,32650,32650,32650,32650,0
20240923,190000,28294015300,32650,32650,32650,32650,0
20240923,185900,28294015300,32650,32650,32650,32650,0
20240923,185800,28294015300,32650,32650,32650,32650,0
20240923,185700,28294015300,32650,32650,32650,32650,20023
20240923,185600,28294015300,32650,32650,32650,32650,0
20240923,185500,28294015300,32650,32650,32650,32650,0
20240923,185400,28294015300,32650,32650,32650,32650,0
20240923,185300,28294015300,32650,32650,32650,32650,0
20240923,185200,28294015300,32650,32650,32650,32650,0
20240923,185100,28294015300,32650,32650,32650,32650,0
20240923,185000,28294015300,32650,32650,32650,32650,0
20240923,184900,28294015300,32650,32650,32650,32650,0
20240923,184800,28294015300,32650,32650,32650,32650,0
20240923,184700,28294015300,32650,32650,32650,32650,0
20240923,184600,28294015300,32650,32650,32650,32650,0
20240923,184500,28294015300,32650,32650,32650,32650,0
20240923,184400,28294015300,32650,32650,32650,32650,0
20240923,184300,28294015300,32650,32650,32650,32650,0
20240923,184200,28294015300,32650,32650,32650,32650,0
20240923,184100,28294015300,32650,32650,32650,32650,0
20240923,184000,28294015300,32650,32650,32650,32650,0
20240923,183900,28294015300,32650,32650,32650,32650,0
20240923,183800,28294015300,32650,32650,32650,32650,0
20240923,183700,28294015300,32650,32650,32650,32650,0
20240923,183600,28294015300,32650,32650,32650,32650,0
20240923,183500,28294015300,32650,32650,32650,32650,0
20240923,183400,28294015300,32650,32650,32650,32650,0
20240923,183300,28294015300,32650,32650,32650,32650,0
20240923,183200,28294015300,32650,32650,32650,32650,0
20240923,183100,28294015300,32650,32650,32650,32650,0
20240923,183000,28294015300,32650,32650,32650,32650,0
20240923,182900,28294015300,32650,32650,32650,32650,0
20240923,182800,28294015300,32650,32650,32650,32650,0
20240923,182700,28294015300,32650,32650,32650,32650,20023
20240923,182600,28294015300,32650,32650,32650,32650,0
20240923,182500,28294015300,32650,32650,32650,32650,0
20240923,182400,28294015300,32650,32650,32650,32650,0
20240923,182300,28294015300,32650,32650,32650,32650,0
20240923,182200,28294015300,32650,32650,32650,32650,0
20240923,182100,28294015300,32650,32650,32650,32650,0
20240923,182000,28294015300,32650,32650,32650,32650,0
20240923,181900,28294015300,32650,32650,32650,32650,0
20240923,181800,28294015300,32650,32650,32650,32650,0
20240923,181700,28294015300,32650,32650,32650,32650,0
20240923,181600,28294015300,32650,32650,32650,32650,0
20240923,181500,28294015300,32650,32650,32650,32650,0
20240923,181400,28294015300,32650,32650,32650,32650,0
20240923,181300,28294015300,32650,32650,32650,32650,0
20240923,181200,28294015300,32650,32650,32650,32650,0
20240923,181100,28294015300,32650,32650,32650,32650,0
20240923,181000,28294015300,32650,32650,32650,32650,0
20240923,180900,28294015300,32650,32650,32650,32650,0
20240923,180800,28294015300,32650,32650,32650,32650,0
20240923,180700,28294015300,32650,32650,32650,32650,0
20240923,180600,28294015300,32650,32650,32650,32650,0
20240923,180500,28294015300,32650,32650,32650,32650,0
20240923,180400,28294015300,32650,32650,32650,32650,0
20240923,180300,28294015300,32650,32650,32650,32650,0
20240923,180200,28294015300,32650,32650,32650,32650,0
20240923,180100,28294015300,32650,32650,32650,32650,0
20240923,180000,28294015300,32650,32650,32650,32650,0
20240923,175900,28294015300,32650,32650,32650,32650,0
20240923,175800,28294015300,32650,32650,32650,32650,0
20240923,175700,28294015300,32650,32650,32650,32650,20023
20240923,175600,28294015300,32650,32650,32650,32650,0
20240923,175500,28294015300,32650,32650,32650,32650,0
20240923,175400,28294015300,32650,32650,32650,32650,0
20240923,175300,28294015300,32650,32650,32650,32650,0
20240923,175200,28294015300,32650,32650,32650,32650,0
20240923,175100,28294015300,32650,32650,32650,32650,0
20240923,175000,28294015300,32650,32650,32650,32650,0
20240923,174900,28294015300,32650,32650,32650,32650,0
20240923,174800,28294015300,32650,32650,32650,32650,0
20240923,174700,28294015300,32650,32650,32650,32650,0
20240923,174600,28294015300,32650,32650,32650,32650,0
20240923,174500,28294015300,32650,32650,32650,32650,0
20240923,174400,28294015300,32650,32650,32650,32650,0
20240923,174300,28294015300,32650,32650,32650,32650,0
20240923,174200,28294015300,32650,32650,32650,32650,0
20240923,174100,28294015300,32650,32650,32650,32650,0
20240923,174000,28294015300,32650,32650,32650,32650,0
20240923,173900,28294015300,32650,32650,32650,32650,0
20240923,173800,28294015300,32650,32650,32650,32650,0
20240923,173700,28294015300,32650,32650,32650,32650,0
20240923,173600,28294015300,32650,32650,32650,32650,0
20240923,173500,28294015300,32650,32650,32650,32650,0
20240923,173400,28294015300,32650,32650,32650,32650,0
20240923,173300,28294015300,32650,32650,32650,32650,0
20240923,173200,28294015300,32650,32650,32650,32650,0
20240923,173100,28294015300,32650,32650,32650,32650,0
20240923,173000,28294015300,32650,32650,32650,32650,0
20240923,172900,28294015300,32650,32650,32650,32650,0
20240923,172800,28294015300,32650,32650,32650,32650,0
20240923,172700,28294015300,32650,32650,32650,32650,20023
20240923,172600,28294015300,32650,32650,32650,32650,0
20240923,172500,28294015300,32650,32650,32650,32650,0
20240923,172400,28294015300,32650,32650,32650,32650,0
20240923,172300,28294015300,32650,32650,32650,32650,0
20240923,172200,28294015300,32650,32650,32650,32650,0
20240923,172100,28294015300,32650,32650,32650,32650,0
20240923,172000,28294015300,32650,32650,32650,32650,0
20240923,171900,28294015300,32650,32650,32650,32650,0
20240923,171800,28294015300,32650,32650,32650,32650,0
20240923,171700,28294015300,32650,32650,32650,32650,0
20240923,171600,28294015300,32650,32650,32650,32650,0
20240923,171500,28294015300,32650,32650,32650,32650,0
20240923,171400,28294015300,32650,32650,32650,32650,0
20240923,171300,28294015300,32650,32650,32650,32650,0
20240923,171200,28294015300,32650,32650,32650,32650,0
20240923,171100,28294015300,32650,32650,32650,32650,0
20240923,171000,28294015300,32650,32650,32650,32650,0
20240923,170900,28294015300,32650,32650,32650,32650,0
20240923,170800,28294015300,32650,32650,32650,32650,0
20240923,170700,28294015300,32650,32650,32650,32650,0
20240923,170600,28294015300,32650,32650,32650,32650,0
20240923,170500,28294015300,32650,32650,32650,32650,0
20240923,170400,28294015300,32650,32650,32650,32650,0
20240923,170300,28294015300,32650,32650,32650,32650,0
20240923,170200,28294015300,32650,32650,32650,32650,0
20240923,170100,28294015300,32650,32650,32650,32650,0
20240923,170000,28294015300,32650,32650,32650,32650,0
20240923,165900,28294015300,32650,32650,32650,32650,0
20240923,165800,28294015300,32650,32650,32650,32650,0
20240923,165700,28294015300,32650,32650,32650,32650,20023
20240923,165600,28294015300,32650,32650,32650,32650,0
20240923,165500,28294015300,32650,32650,32650,32650,0
20240923,165400,28294015300,32650,32650,32650,32650,0
20240923,165300,28294015300,32650,32650,32650,32650,0
20240923,165200,28294015300,32650,32650,32650,32650,0
20240923,165100,28294015300,32650,32650,32650,32650,0
20240923,165000,28294015300,32650,32650,32650,32650,0
20240923,164900,28294015300,32650,32650,32650,32650,0
20240923,164800,28294015300,32650,32650,32650,32650,0
20240923,164700,28294015300,32650,32650,32650,32650,0
20240923,164600,28294015300,32650,32650,32650,32650,0
20240923,164500,28294015300,32650,32650,32650,32650,0
20240923,164400,28294015300,32650,32650,32650,32650,0
20240923,164300,28294015300,32650,32650,32650,32650,0
20240923,164200,28294015300,32650,32650,32650,32650,0
20240923,164100,28294015300,32650,32650,32650,32650,0
20240923,164000,28294015300,32650,32650,32650,32650,0
20240923,163900,28294015300,32650,32650,32650,32650,0
20240923,163800,28294015300,32650,32650,32650,32650,0
20240923,163700,28294015300,32650,32650,32650,32650,0
20240923,163600,28294015300,32650,32650,32650,32650,0
20240923,163500,28294015300,32650,32650,32650,32650,0
20240923,163400,28294015300,32650,32650,32650,32650,0
20240923,163300,28294015300,32650,32650,32650,32650,0
20240923,163200,28294015300,32650,32650,32650,32650,0
20240923,163100,28294015300,32650,32650,32650,32650,0
20240923,163000,28294015300,32650,32650,32650,32650,0
20240923,162900,28294015300,32650,32650,32650,32650,0
20240923,162800,28294015300,32650,32650,32650,32650,0
20240923,162700,28294015300,32650,32650,32650,32650,20023
20240923,162600,28294015300,32650,32650,32650,32650,0
20240923,162500,28294015300,32650,32650,32650,32650,0
20240923,162400,28294015300,32650,32650,32650,32650,0
20240923,162300,28294015300,32650,32650,32650,32650,0
20240923,162200,28294015300,32650,32650,32650,32650,0
20240923,162100,28294015300,32650,32650,32650,32650,0
20240923,162000,28294015300,32650,32650,32650,32650,0
20240923,161900,28294015300,32650,32650,32650,32650,0
20240923,161800,28294015300,32650,32650,32650,32650,0
20240923,161700,28294015300,32650,32650,32650,32650,0
20240923,161600,28294015300,32650,32650,32650,32650,0
20240923,161500,28294015300,32650,32650,32650,32650,0
20240923,161400,28294015300,32650,32650,32650,32650,0
20240923,161300,28294015300,32650,32650,32650,32650,0
20240923,161200,28294015300,32650,32650,32650,32650,0
20240923,161100,28294015300,32650,32650,32650,32650,0
20240923,161000,28294015300,32650,32650,32650,32650,0
20240923,160900,28294015300,32650,32650,32650,32650,0
20240923,160800,28294015300,32650,32650,32650,32650,0
20240923,160700,28294015300,32650,32650,32650,32650,0
20240923,160600,28294015300,32650,32650,32650,32650,0
20240923,160500,28294015300,32650,32650,32650,32650,0
20240923,160400,28294015300,32650,32650,32650,32650,0
20240923,160300,28294015300,32650,32650,32650,32650,0
20240923,160200,28294015300,32650,32650,32650,32650,0
20240923,160100,28294015300,32650,32650,32650,32650,0
20240923,160000,28294015300,32650,32650,32650,32650,0
20240923,155900,28294015300,32650,32650,32650,32650,0
20240923,155800,28294015300,32650,32650,32650,32650,0
20240923,155700,28294015300,32650,32650,32650,32650,20023
20240923,155600,28294015300,32650,32650,32650,32650,0
20240923,155500,28294015300,32650,32650,32650,32650,0
20240923,155400,28294015300,32650,32650,32650,32650,0
20240923,155300,28294015300,32650,32650,32650,32650,0
20240923,155200,28294015300,32650,32650,32650,32650,0
20240923,155100,28294015300,32650,32650,32650,32650,0
20240923,155000,28294015300,32650,32650,32650,32650,0
20240923,154900,28294015300,32650,32650,32650,32650,0
20240923,154800,28294015300,32650,32650,32650,32650,0
20240923,154700,28294015300,32650,32650,32650,32650,0
20240923,154600,28294015300,32650,32650,32650,32650,0
20240923,154500,28294015300,32650,32650,32650,32650,0
20240923,154400,28294015300,32650,32650,32650,32650,0
20240923,154300,28294015300,32650,32650,32650,32650,0
20240923,154200,28294015300,32650,32650,32650,32650,0
20240923,154100,28294015300,32650,32650,32650,32650,0
20240923,154000,28294015300,32650,32650,32650,32650,0
20240923,153900,28294015300,32650,32650,32650,32650,0
20240923,153800,28294015300,32650,32650,32650,32650,0
20240923,153700,28294015300,32650,32650,32650,32650,0
20240923,153600,28294015300,32650,32650,32650,32650,0
20240923,153500,28294015300,32650,32650,32650,32650,0
20240923,153400,28294015300,32650,32650,32650,32650,0
20240923,153300,28294015300,32650,32650,32650,32650,0
20240923,153200,28294015300,32650,32650,32650,32650,0
20240923,153100,28294015300,32650,32650,32650,32650,0
20240923,153000,28294015300,32650,32650,32650,32650,20023
20240923,152900,27640264350,32350,32350,32350,32350,0
20240923,152800,27640264350,32350,32350,32350,32350,0
20240923,152700,27640264350,32350,32350,32350,32350,0
20240923,152600,27640264350,32350,32350,32350,32350,0
20240923,152500,27640264350,32350,32350,32350,32350,0
20240923,152400,27640264350,32350,32350,32350,32350,0
20240923,152300,27640264350,32350,32350,32350,32350,0
20240923,152200,27640264350,32350,32350,32350,32350,0
20240923,152100,27640264350,32350,32350,32350,32350,0
20240923,152000,27640264350,32350,32350,32350,32350,0
20240923,151900,27640264350,32350,32400,32450,32300,4098
20240923,151800,27507577800,32400,32300,32400,32300,916
20240923,151700,27477945200,32300,32350,32400,32300,2337
20240923,151600,27402333600,32350,32400,32400,32350,631
20240923,151500,27381908950,32400,32350,32400,32300,1070
20240923,151400,27347293700,32300,32350,32350,32300,2009
20240923,151300,27282331450,32350,32350,32350,32300,1405
20240923,151200,27236910700,32300,32350,32350,32300,1845
20240923,151100,27177276600,32300,32300,32350,32300,635
20240923,151000,27156763350,32300,32250,32350,32250,612
20240923,150900,27137005100,32250,32300,32300,32250,503
20240923,150800,27120767200,32300,32250,32300,32250,750
20240923,150700,27096562500,32250,32250,32300,32250,1171
20240923,150600,27058766550,32200,32250,32250,32200,2634
20240923,150500,26973855300,32250,32200,32250,32200,1055
20240923,150400,26939882850,32200,32200,32250,32200,937
20240923,150300,26909709750,32250,32300,32300,32250,2165
20240923,150200,26839887350,32250,32250,32300,32200,1008
20240923,150100,26807366850,32300,32250,32300,32250,2138
20240923,150000,26738387600,32250,32150,32250,32150,2313
20240923,145900,26663927050,32150,32200,32200,32100,1510
20240923,145800,26615383050,32150,32150,32200,32150,7103
20240923,145700,26386976750,32200,32150,32200,32150,1725
20240923,145600,26331517000,32150,32200,32200,32150,1711
20240923,145500,26276504700,32150,32150,32200,32100,1431
20240923,145400,26230513900,32150,32200,32250,32150,3882
20240923,145300,26105610850,32200,32150,32200,32150,2325
20240923,145200,26030833900,32150,32200,32250,32150,1812
20240923,145100,25972531200,32200,32200,32250,32200,1175
20240923,145000,25934693500,32200,32200,32250,32150,2728
20240923,144900,25846918150,32150,32200,32200,32150,1380
20240923,144800,25802537050,32200,32150,32250,32150,1758
20240923,144700,25745941350,32150,32200,32250,32150,2007
20240923,144600,25681368150,32250,32200,32250,32150,1704
20240923,144500,25626511100,32200,32150,32250,32150,2625
20240923,144400,25542023500,32150,32150,32200,32100,2058
20240923,144300,25475857450,32150,32250,32250,32150,2637
20240923,144200,25390989900,32200,32150,32250,32150,1541
20240923,144100,25341385800,32200,32150,32200,32100,4059
20240923,144000,25210810300,32150,32250,32250,32100,2028
20240923,143900,25145562000,32200,32150,32250,32150,1676
20240923,143800,25091603200,32150,32150,32250,32150,4398
20240923,143700,24950189900,32150,32200,32250,32150,2038
20240923,143600,24884576550,32200,32250,32250,32200,1279
20240923,143500,24843386050,32200,32200,32250,32200,1733
20240923,143400,24787582850,32200,32250,32300,32200,1952
20240923,143300,24724651650,32250,32300,32350,32250,1333
20240923,143200,24681648300,32250,32250,32300,32250,2917
20240923,143100,24587504550,32250,32250,32300,32150,7783
20240923,143000,24336921850,32250,32150,32300,32150,3054
20240923,142900,24238517250,32250,32250,32300,32150,2627
20240923,142800,24153924500,32250,32200,32300,32150,6001
20240923,142700,23960662350,32200,32300,32300,32200,5170
20240923,142600,23793958650,32300,32300,32300,32250,2678
20240923,142500,23707494450,32350,32300,32350,32250,2087
20240923,142400,23640100850,32300,32300,32350,32300,3485
20240923,142300,23527532000,32300,32350,32350,32300,2088
20240923,142200,23460071700,32300,32300,32400,32300,1195
20240923,142100,23421443000,32300,32350,32400,32300,3653
20240923,142000,23303284050,32350,32350,32450,32350,4492
20240923,141900,23157745650,32350,32350,32400,32350,1143
20240923,141800,23120767550,32350,32400,32400,32350,2121
20240923,141700,23052121000,32400,32400,32450,32350,4047
20240923,141600,22921017700,32400,32400,32450,32400,1216
20240923,141500,22881618950,32400,32400,32450,32400,957
20240923,141400,22850610600,32400,32400,32450,32400,1249
20240923,141300,22810142650,32400,32400,32450,32400,1459
20240923,141200,22762865750,32400,32450,32450,32400,751
20240923,141100,22738530700,32500,32500,32500,32400,2041
20240923,141000,22672320750,32450,32450,32500,32450,743
20240923,140900,22648209250,32450,32450,32500,32450,1996
20240923,140800,22583432050,32500,32450,32500,32450,3000
20240923,140700,22486078000,32450,32450,32500,32450,1965
20240923,140600,22422284900,32450,32450,32500,32450,815
20240923,140500,22395833450,32450,32500,32500,32450,790
20240923,140400,22370194150,32450,32450,32500,32450,817
20240923,140300,22343678850,32450,32500,32550,32450,18714
20240923,140200,21735492150,32500,32500,32550,32500,987
20240923,140100,21703403100,32550,32500,32600,32500,628
20240923,140000,21682971900,32500,32550,32550,32500,583
20240923,135900,21664009500,32550,32550,32600,32550,508
20240923,135800,21647473050,32550,32550,32600,32550,495
20240923,135700,21631359850,32550,32550,32600,32550,677
20240923,135600,21609319000,32550,32550,32600,32550,2120
20240923,135500,21540307950,32550,32600,32600,32550,811
20240923,135400,21513906500,32550,32550,32600,32550,736
20240923,135300,21489949500,32550,32600,32600,32550,755
20240923,135200,21465371750,32600,32550,32600,32550,404
20240923,135100,21452220350,32600,32550,32600,32550,466
20240923,135000,21437051850,32600,32550,32600,32550,834
20240923,134900,21409897050,32550,32550,32600,32550,582
20240923,134800,21390945400,32550,32550,32600,32550,440
20240923,134700,21376623050,32550,32600,32600,32550,1390
20240923,134600,21331343800,32550,32550,32600,32550,1030
20240923,134500,21297815800,32550,32550,32650,32550,1599
20240923,134400,21245692950,32550,32550,32600,32550,570
20240923,134300,21227138950,32550,32550,32600,32550,907
20240923,134200,21197610300,32550,32550,32600,32550,334
20240923,134100,21186737250,32550,32550,32600,32550,552
20240923,134000,21168769400,32550,32600,32600,32550,569
20240923,133900,21150247500,32550,32550,32600,32550,470
20240923,133800,21134948300,32550,32550,32550,32500,546
20240923,133700,21117179850,32550,32550,32600,32550,776
20240923,133600,21091920050,32550,32550,32600,32550,459
20240923,133500,21076979400,32550,32500,32600,32500,563
20240923,133400,21058667200,32500,32500,32600,32500,917
20240923,133300,21028831200,32550,32550,32600,32500,771
20240923,133200,21003751800,32500,32550,32600,32500,2536
20240923,133100,20921205050,32550,32500,32600,32500,1062
20240923,133000,20886641200,32500,32550,32600,32500,1527
20240923,132900,20836955050,32500,32500,32550,32500,1245
20240923,132800,20796455100,32500,32500,32550,32500,1359
20240923,132700,20752273150,32500,32500,32550,32500,1447
20240923,132600,20705215500,32500,32550,32550,32500,1093
20240923,132500,20669671800,32550,32550,32600,32500,10154
20240923,132400,20339253050,32550,32550,32600,32550,1086
20240923,132300,20303903000,32550,32550,32600,32550,367
20240923,132200,20291953900,32550,32550,32600,32550,524
20240923,132100,20274881800,32550,32550,32600,32550,482
20240923,132000,20259186550,32550,32550,32600,32550,327
20240923,131900,20248530100,32600,32550,32600,32550,711
20240923,131800,20225386100,32550,32550,32600,32550,278
20240923,131700,20216331350,32550,32550,32600,32550,306
20240923,131600,20206364650,32550,32550,32600,32550,256
20240923,131500,20198028350,32600,32550,32600,32550,360
20240923,131400,20186309150,32550,32550,32600,32550,619
20240923,131300,20166149550,32600,32550,32600,32550,918
20240923,131200,20136243250,32550,32550,32600,32550,849
20240923,131100,20108580250,32550,32550,32600,32550,233
20240923,131000,20100989100,32600,32550,32650,32550,1465
20240923,130900,20053247150,32550,32550,32600,32550,674
20240923,130800,20031306050,32550,32550,32650,32550,875
20240923,130700,20002811250,32550,32600,32600,32550,2239
20240923,130600,19929916000,32600,32600,32600,32550,1271
20240923,130500,19888491950,32550,32650,32650,32550,11275
20240923,130400,19520767000,32700,32650,32700,32650,203
20240923,130300,19514130600,32650,32650,32700,32650,227
20240923,130200,19506716000,32650,32650,32650,32650,459
20240923,130100,19491729650,32650,32700,32700,32650,2732
20240923,130000,19402409200,32700,32750,32750,32700,227
20240923,125900,19394980800,32700,32700,32750,32700,614
20240923,125800,19374878950,32700,32700,32750,32700,204
20240923,125700,19368206800,32700,32750,32750,32700,1539
20240923,125600,19317851250,32700,32700,32750,32700,262
20240923,125500,19309283100,32700,32700,32750,32700,255
20240923,125400,19300937900,32700,32700,32750,32700,295
20240923,125300,19291289500,32700,32700,32700,32700,711
20240923,125200,19268039800,32750,32700,32750,32700,359
20240923,125100,19256292900,32750,32700,32750,32700,123
20240923,125000,19252269150,32700,32700,32750,32650,1802
20240923,124900,19193345250,32650,32700,32700,32650,251
20240923,124800,19185146600,32700,32700,32700,32650,465
20240923,124700,19169951300,32650,32650,32700,32650,438
20240923,124600,19155644050,32650,32700,32700,32650,311
20240923,124500,19145486250,32700,32650,32700,32650,387
20240923,124400,19132842400,32650,32650,32700,32650,491
20240923,124300,19116809450,32650,32650,32700,32650,384
20240923,124200,19104257000,32700,32650,32700,32650,285
20240923,124100,19094948800,32650,32650,32700,32650,345
20240923,124000,19083677100,32650,32650,32700,32650,195
20240923,123900,19077305650,32650,32650,32700,32650,528
20240923,123800,19060062100,32650,32700,32700,32650,240
20240923,123700,19052218750,32650,32650,32700,32650,470
20240923,123600,19036858250,32650,32650,32700,32650,713
20240923,123500,19013559850,32700,32700,32700,32650,555
20240923,123400,18995438100,32650,32700,32700,32650,694
20240923,123300,18972771550,32650,32650,32700,32650,672
20240923,123200,18950828750,32650,32700,32700,32650,280
20240923,123100,18941686500,32650,32650,32700,32650,1638
20240923,123000,18888158600,32700,32650,32700,32650,567
20240923,122900,18869626150,32650,32650,32750,32650,315
20240923,122800,18859329900,32650,32700,32750,32650,725
20240923,122700,18835636300,32700,32750,32750,32700,363
20240923,122600,18823760400,32700,32700,32750,32700,391
20240923,122500,18810973000,32700,32700,32750,32700,229
20240923,122400,18803482100,32750,32700,32750,32700,255
20240923,122300,18795138350,32700,32700,32750,32650,1663
20240923,122200,18740755100,32650,32700,32750,32650,4385
20240923,122100,18597359050,32700,32700,32750,32700,852
20240923,122000,18569493650,32700,32750,32750,32700,300
20240923,121900,18559675250,32700,32700,32750,32700,1228
20240923,121800,18519505000,32700,32750,32750,32700,170
20240923,121700,18513943000,32700,32700,32750,32700,585
20240923,121600,18494804100,32700,32700,32750,32700,144
20240923,121500,18490094650,32700,32700,32750,32700,464
20240923,121400,18474915150,32700,32700,32750,32700,243
20240923,121300,18466966650,32700,32700,32750,32700,379
20240923,121200,18454568350,32700,32700,32750,32700,476
20240923,121100,18438995750,32700,32750,32750,32700,47
20240923,121000,18437457850,32700,32700,32750,32700,352
20240923,120900,18425940750,32750,32700,32750,32700,171
20240923,120800,18420343550,32700,32700,32750,32650,344
20240923,120700,18409102500,32700,32650,32700,32650,538
20240923,120600,18391533600,32650,32650,32750,32650,622
20240923,120500,18371202500,32650,32700,32700,32650,211
20240923,120400,18364306300,32700,32650,32750,32650,364
20240923,120300,18352419150,32650,32700,32700,32650,846
20240923,120200,18324756950,32700,32750,32750,32700,321
20240923,120100,18314257750,32700,32650,32750,32650,1617
20240923,120000,18261402150,32650,32650,32700,32650,816
20240923,115900,18234747850,32650,32650,32700,32650,422
20240923,115800,18220959750,32650,32650,32700,32650,308
20240923,115700,18210900050,32650,32650,32700,32650,281
20240923,115600,18201725050,32650,32650,32700,32650,601
20240923,115500,18182088050,32700,32650,32700,32650,954
20240923,115400,18150938950,32650,32650,32700,32650,478
20240923,115300,18135324800,32700,32650,32700,32650,396
20240923,115200,18122390100,32650,32650,32700,32650,510
20240923,115100,18105732500,32650,32600,32700,32600,1315
20240923,115000,18062850750,32650,32650,32650,32600,635
20240923,114900,18042133600,32600,32650,32650,32600,211
20240923,114800,18035246450,32600,32600,32650,32600,765
20240923,114700,18010293550,32600,32650,32650,32600,1538
20240923,114600,17960147900,32650,32600,32650,32550,737
20240923,114500,17936131850,32600,32600,32650,32550,1044
20240923,114400,17902133550,32550,32600,32600,32550,240
20240923,114300,17894319300,32600,32650,32650,32550,3894
20240923,114200,17767387050,32600,32600,32650,32600,801
20240923,114100,17741261750,32600,32600,32650,32600,515
20240923,114000,17724471500,32650,32600,32650,32600,2886
20240923,113900,17630375150,32600,32600,32650,32600,734
20240923,113800,17606442500,32600,32650,32700,32600,1325
20240923,113700,17563209050,32650,32650,32700,32650,4455
20240923,113600,17417749100,32700,32650,32700,32650,301
20240923,113500,17407918050,32650,32650,32700,32650,489
20240923,113400,17391938800,32700,32700,32700,32650,866
20240923,113300,17363638250,32650,32650,32700,32650,325
20240923,113200,17353016100,32700,32700,32700,32650,2977
20240923,113100,17255688900,32700,32700,32750,32700,598
20240923,113000,17236128650,32750,32750,32750,32700,14875
20240923,112900,16749099550,32800,32750,32800,32750,484
20240923,112800,16733243300,32800,32800,32800,32750,901
20240923,112700,16703716850,32800,32800,32800,32750,475
20240923,112600,16688144200,32750,32800,32800,32750,2511
20240923,112500,16605882800,32750,32800,32800,32750,1212
20240923,112400,16566150500,32800,32800,32850,32800,129
20240923,112300,16561917600,32850,32850,32850,32800,3593
20240923,112200,16444060350,32800,32800,32850,32800,719
20240923,112100,16420462750,32800,32800,32850,32800,547
20240923,112000,16402502100,32850,32800,32850,32800,2526
20240923,111900,16319643350,32800,32800,32850,32800,1425
20240923,111800,16272889850,32800,32850,32900,32800,1737
20240923,111700,16215841100,32850,32900,32950,32800,3817
20240923,111600,16090395100,32900,32950,32950,32900,1336
20240923,111500,16046420700,32900,32900,32950,32900,102
20240923,111400,16043064100,32900,32900,32950,32900,282
20240923,111300,16033779550,32900,32850,32900,32850,2227
20240923,111200,15960514950,32850,32850,32900,32850,306
20240923,111100,15950457850,32850,32850,32900,32850,217
20240923,111000,15943327050,32850,32850,32900,32850,260
20240923,110900,15934783800,32850,32850,32900,32850,414
20240923,110800,15921178750,32850,32850,32900,32850,596
20240923,110700,15901598450,32800,32850,32900,32800,2609
20240923,110600,15815982550,32850,32850,32900,32850,199
20240923,110500,15809442050,32850,32850,32900,32850,1231
20240923,110400,15768994600,32850,32850,32900,32850,312
20240923,110300,15758742750,32850,32850,32900,32850,1822
20240923,110200,15698888350,32850,32850,32900,32850,402
20240923,110100,15685668450,32850,32850,32850,32850,326
20240923,110000,15674959350,32850,32850,32900,32850,382
20240923,105900,15662403250,32850,32850,32900,32850,404
20240923,105800,15649129000,32850,32850,32900,32800,600
20240923,105700,15629417450,32850,32900,32900,32850,701
20240923,105600,15606384850,32850,32850,32900,32850,663
20240923,105500,15584604250,32850,32850,32900,32850,789
20240923,105400,15558678900,32850,32850,32900,32850,291
20240923,105300,15549117850,32850,32850,32900,32800,2615
20240923,105200,15463261350,32850,32800,32900,32800,787
20240923,105100,15437394600,32850,32850,32850,32800,1005
20240923,105000,15404386100,32800,32900,32950,32800,4839
20240923,104900,15245577900,32850,32850,32900,32850,178
20240923,104800,15239727700,32900,32850,32900,32850,2295
20240923,104700,15164330150,32850,32850,32950,32850,1602
20240923,104600,15111684400,32850,32850,32950,32850,509
20240923,104500,15094939150,32850,32900,32900,32850,1029
20240923,104400,15061107350,32850,32900,32900,32850,7411
20240923,104300,14817291000,32900,32900,32950,32900,479
20240923,104200,14801519350,32900,32950,32950,32900,2673
20240923,104100,14713455750,32950,32950,33000,32950,413
20240923,104000,14699839200,32950,32950,33000,32950,534
20240923,103900,14682241500,32950,32900,33000,32900,1178
20240923,103800,14643438750,32900,32950,32950,32900,317
20240923,103700,14633007600,32900,32950,33000,32900,1290
20240923,103600,14590501650,32900,32900,32950,32900,448
20240923,103500,14575756850,32900,32900,32950,32900,160
20240923,103400,14570491850,32950,32900,32950,32850,809
20240923,103300,14543871100,32900,32900,32900,32850,451
20240923,103200,14529038400,32900,32900,32900,32850,922
20240923,103100,14498711700,32850,32850,32900,32850,1204
20240923,103000,14459156200,32850,32950,32950,32850,3111
20240923,102900,14356806500,32900,32900,32950,32900,813
20240923,102800,14330034600,32900,32950,33000,32900,654
20240923,102700,14308490900,32950,32900,32950,32850,1272
20240923,102600,14266641600,32900,32900,32900,32850,663
20240923,102500,14244854950,32850,32900,32900,32850,610
20240923,102400,14224811800,32850,32850,32900,32850,170
20240923,102300,14219220150,32850,32900,32900,32850,798
20240923,102200,14192996400,32900,33000,33000,32850,2525
20240923,102100,14109885900,32950,32950,33000,32900,1394
20240923,102000,14063997650,32950,32850,32950,32850,3518
20240923,101900,13948277350,32850,32850,32900,32850,1219
20240923,101800,13908213650,32850,32850,32900,32850,833
20240923,101700,13880845300,32850,32900,32900,32850,2508
20240923,101600,13798394600,32900,32950,33000,32900,2860
20240923,101500,13704225000,32950,33000,33000,32950,2025
20240923,101400,13637419800,33000,33050,33050,33000,588
20240923,101300,13617993050,33050,33050,33050,33000,2250
20240923,101200,13543724050,33050,33050,33050,33000,445
20240923,101100,13529023150,33000,33050,33100,33000,1168
20240923,101000,13490413000,33050,33050,33100,33000,2618
20240923,100900,13403941300,33100,33000,33100,32950,5990
20240923,100800,13206147050,33000,33000,33000,32900,1543
20240923,100700,13155306250,32950,33000,33000,32950,503
20240923,100600,13138721900,33000,32950,33000,32950,1720
20240923,100500,13082031300,33000,32900,33000,32900,5625
20240923,100400,12896853250,32900,32900,32950,32900,1296
20240923,100300,12854206450,32900,32900,32950,32850,2491
20240923,100200,12772259900,32900,32950,32950,32900,3312
20240923,100100,12663285300,32900,32900,32950,32900,923
20240923,100000,12632912750,32900,32950,32950,32900,1821
20240923,095900,12572924900,32950,32900,32950,32850,6531
20240923,095800,12358040050,32900,32950,33000,32850,7493
20240923,095700,12111348000,32950,32950,33000,32900,5240
20240923,095600,11938790550,32950,33150,33150,32950,14038
20240923,095500,11474895950,33100,33100,33150,33100,1575
20240923,095400,11422753050,33100,33200,33200,33100,4104
20240923,095300,11286703700,33200,33200,33200,33150,2645
20240923,095200,11198945450,33150,33150,33200,33150,1811
20240923,095100,11138838650,33150,33150,33200,33150,1013
20240923,095000,11105235600,33150,33200,33200,33150,1185
20240923,094900,11065916050,33150,33200,33200,33150,1933
20240923,094800,11001784900,33250,33200,33250,33200,3943
20240923,094700,10870859500,33200,33200,33250,33150,4417
20240923,094600,10724222900,33250,33200,33250,33100,6412
20240923,094500,10511472850,33200,33250,33300,33200,2898
20240923,094400,10415122150,33250,33300,33350,33250,5080
20240923,094300,10245973400,33300,33450,33500,33300,21662
20240923,094200,9521709500,33450,33350,33450,33350,10448
20240923,094100,9172426200,33400,33350,33400,33300,20801
20240923,094000,8478562900,33300,33250,33350,33200,16078
20240923,093900,7943542050,33250,33250,33250,33200,2742
20240923,093800,7852372800,33250,33050,33250,33050,20134
20240923,093700,7185085650,33050,33050,33050,33000,3301
20240923,093600,7076007650,33050,33050,33050,33000,5747
20240923,093500,6886071950,33000,32950,33050,32950,26414
20240923,093400,6014496950,32900,32950,32950,32900,793
20240923,093300,5988384250,32950,32950,32950,32900,4554
20240923,093200,5838345800,32900,32900,32950,32900,2359
20240923,093100,5760647500,32900,32900,32900,32850,2497
20240923,093000,5678502500,32900,32850,32900,32850,990
20240923,092900,5645968250,32850,32900,32900,32850,1143
20240923,092800,5608414350,32900,32950,32950,32850,5221
20240923,092700,5436564800,32950,32950,33000,32900,9981
20240923,092600,5107742950,32900,32900,32900,32850,5437
20240923,092500,4928877900,32850,32900,32900,32850,4940
20240923,092400,4766376700,32900,32850,32900,32850,1983
20240923,092300,4701156100,32850,32750,32850,32700,4587
20240923,092200,4550742650,32750,32700,32750,32700,1143
20240923,092100,4513328550,32700,32750,32750,32650,4874
20240923,092000,4353832200,32750,32900,32900,32750,3926
20240923,091900,4224993450,32850,32850,32900,32850,6002
20240923,091800,4027682100,32850,32750,32850,32750,1961
20240923,091700,3963363700,32800,32800,32800,32800,1960
20240923,091600,3899075700,32800,32850,32900,32800,7419
20240923,091500,3655499050,32850,32850,32850,32800,2906
20240923,091400,3560045000,32850,32750,32850,32700,7845
20240923,091300,3302850850,32700,32750,32750,32700,2069
20240923,091200,3235143300,32700,32650,32750,32650,3169
20240923,091100,3131537250,32650,32700,32700,32600,4256
20240923,091000,2992650950,32650,32550,32650,32500,4669
20240923,090900,2840568150,32500,32600,32600,32500,2924
20240923,090800,2745379850,32600,32650,32700,32500,10429
20240923,090700,2405562350,32700,32750,32750,32650,7678
20240923,090600,2154498800,32700,32800,32800,32700,6042
20240923,090500,1956631350,32750,32800,32800,32700,6634
20240923,090400,1739367300,32800,32750,32850,32750,4748
20240923,090300,1583669400,32750,32750,32800,32700,5592
20240923,090200,1400504500,32750,32850,32850,32700,7942
20240923,090100,1140355550,32800,32800,32900,32750,5268
20240923,090000,967392800,32850,33000,33000,32700,29079