stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192700,23488204850,32350,32350,32350,32350,26159
20240924,192600,23488204850,32350,32350,32350,32350,0
20240924,192500,23488204850,32350,32350,32350,32350,0
20240924,192400,23488204850,32350,32350,32350,32350,0
20240924,192300,23488204850,32350,32350,32350,32350,0
20240924,192200,23488204850,32350,32350,32350,32350,0
20240924,192100,23488204850,32350,32350,32350,32350,0
20240924,192000,23488204850,32350,32350,32350,32350,0
20240924,191900,23488204850,32350,32350,32350,32350,0
20240924,191800,23488204850,32350,32350,32350,32350,0
20240924,191700,23488204850,32350,32350,32350,32350,0
20240924,191600,23488204850,32350,32350,32350,32350,0
20240924,191500,23488204850,32350,32350,32350,32350,0
20240924,191400,23488204850,32350,32350,32350,32350,0
20240924,191300,23488204850,32350,32350,32350,32350,0
20240924,191200,23488204850,32350,32350,32350,32350,0
20240924,191100,23488204850,32350,32350,32350,32350,0
20240924,191000,23488204850,32350,32350,32350,32350,0
20240924,190900,23488204850,32350,32350,32350,32350,0
20240924,190800,23488204850,32350,32350,32350,32350,0
20240924,190700,23488204850,32350,32350,32350,32350,0
20240924,190600,23488204850,32350,32350,32350,32350,0
20240924,190500,23488204850,32350,32350,32350,32350,0
20240924,190400,23488204850,32350,32350,32350,32350,0
20240924,190300,23488204850,32350,32350,32350,32350,0
20240924,190200,23488204850,32350,32350,32350,32350,0
20240924,190100,23488204850,32350,32350,32350,32350,0
20240924,190000,23488204850,32350,32350,32350,32350,0
20240924,185900,23488204850,32350,32350,32350,32350,0
20240924,185800,23488204850,32350,32350,32350,32350,0
20240924,185700,23488204850,32350,32350,32350,32350,26159
20240924,185600,23488204850,32350,32350,32350,32350,0
20240924,185500,23488204850,32350,32350,32350,32350,0
20240924,185400,23488204850,32350,32350,32350,32350,0
20240924,185300,23488204850,32350,32350,32350,32350,0
20240924,185200,23488204850,32350,32350,32350,32350,0
20240924,185100,23488204850,32350,32350,32350,32350,0
20240924,185000,23488204850,32350,32350,32350,32350,0
20240924,184900,23488204850,32350,32350,32350,32350,0
20240924,184800,23488204850,32350,32350,32350,32350,0
20240924,184700,23488204850,32350,32350,32350,32350,0
20240924,184600,23488204850,32350,32350,32350,32350,0
20240924,184500,23488204850,32350,32350,32350,32350,0
20240924,184400,23488204850,32350,32350,32350,32350,0
20240924,184300,23488204850,32350,32350,32350,32350,0
20240924,184200,23488204850,32350,32350,32350,32350,0
20240924,184100,23488204850,32350,32350,32350,32350,0
20240924,184000,23488204850,32350,32350,32350,32350,0
20240924,183900,23488204850,32350,32350,32350,32350,0
20240924,183800,23488204850,32350,32350,32350,32350,0
20240924,183700,23488204850,32350,32350,32350,32350,0
20240924,183600,23488204850,32350,32350,32350,32350,0
20240924,183500,23488204850,32350,32350,32350,32350,0
20240924,183400,23488204850,32350,32350,32350,32350,0
20240924,183300,23488204850,32350,32350,32350,32350,0
20240924,183200,23488204850,32350,32350,32350,32350,0
20240924,183100,23488204850,32350,32350,32350,32350,0
20240924,183000,23488204850,32350,32350,32350,32350,0
20240924,182900,23488204850,32350,32350,32350,32350,0
20240924,182800,23488204850,32350,32350,32350,32350,0
20240924,182700,23488204850,32350,32350,32350,32350,26159
20240924,182600,23488204850,32350,32350,32350,32350,0
20240924,182500,23488204850,32350,32350,32350,32350,0
20240924,182400,23488204850,32350,32350,32350,32350,0
20240924,182300,23488204850,32350,32350,32350,32350,0
20240924,182200,23488204850,32350,32350,32350,32350,0
20240924,182100,23488204850,32350,32350,32350,32350,0
20240924,182000,23488204850,32350,32350,32350,32350,0
20240924,181900,23488204850,32350,32350,32350,32350,0
20240924,181800,23488204850,32350,32350,32350,32350,0
20240924,181700,23488204850,32350,32350,32350,32350,0
20240924,181600,23488204850,32350,32350,32350,32350,0
20240924,181500,23488204850,32350,32350,32350,32350,0
20240924,181400,23488204850,32350,32350,32350,32350,0
20240924,181300,23488204850,32350,32350,32350,32350,0
20240924,181200,23488204850,32350,32350,32350,32350,0
20240924,181100,23488204850,32350,32350,32350,32350,0
20240924,181000,23488204850,32350,32350,32350,32350,0
20240924,180900,23488204850,32350,32350,32350,32350,0
20240924,180800,23488204850,32350,32350,32350,32350,0
20240924,180700,23488204850,32350,32350,32350,32350,0
20240924,180600,23488204850,32350,32350,32350,32350,0
20240924,180500,23488204850,32350,32350,32350,32350,0
20240924,180400,23488204850,32350,32350,32350,32350,0
20240924,180300,23488204850,32350,32350,32350,32350,0
20240924,180200,23488204850,32350,32350,32350,32350,0
20240924,180100,23488204850,32350,32350,32350,32350,0
20240924,180000,23488204850,32350,32350,32350,32350,0
20240924,175900,23488204850,32350,32350,32350,32350,0
20240924,175800,23488204850,32350,32350,32350,32350,0
20240924,175700,23488204850,32350,32350,32350,32350,26159
20240924,175600,23488204850,32350,32350,32350,32350,0
20240924,175500,23488204850,32350,32350,32350,32350,0
20240924,175400,23488204850,32350,32350,32350,32350,0
20240924,175300,23488204850,32350,32350,32350,32350,0
20240924,175200,23488204850,32350,32350,32350,32350,0
20240924,175100,23488204850,32350,32350,32350,32350,0
20240924,175000,23488204850,32350,32350,32350,32350,0
20240924,174900,23488204850,32350,32350,32350,32350,0
20240924,174800,23488204850,32350,32350,32350,32350,0
20240924,174700,23488204850,32350,32350,32350,32350,0
20240924,174600,23488204850,32350,32350,32350,32350,0
20240924,174500,23488204850,32350,32350,32350,32350,0
20240924,174400,23488204850,32350,32350,32350,32350,0
20240924,174300,23488204850,32350,32350,32350,32350,0
20240924,174200,23488204850,32350,32350,32350,32350,0
20240924,174100,23488204850,32350,32350,32350,32350,0
20240924,174000,23488204850,32350,32350,32350,32350,0
20240924,173900,23488204850,32350,32350,32350,32350,0
20240924,173800,23488204850,32350,32350,32350,32350,0
20240924,173700,23488204850,32350,32350,32350,32350,0
20240924,173600,23488204850,32350,32350,32350,32350,0
20240924,173500,23488204850,32350,32350,32350,32350,0
20240924,173400,23488204850,32350,32350,32350,32350,0
20240924,173300,23488204850,32350,32350,32350,32350,0
20240924,173200,23488204850,32350,32350,32350,32350,0
20240924,173100,23488204850,32350,32350,32350,32350,0
20240924,173000,23488204850,32350,32350,32350,32350,0
20240924,172900,23488204850,32350,32350,32350,32350,0
20240924,172800,23488204850,32350,32350,32350,32350,0
20240924,172700,23488204850,32350,32350,32350,32350,26159
20240924,172600,23488204850,32350,32350,32350,32350,0
20240924,172500,23488204850,32350,32350,32350,32350,0
20240924,172400,23488204850,32350,32350,32350,32350,0
20240924,172300,23488204850,32350,32350,32350,32350,0
20240924,172200,23488204850,32350,32350,32350,32350,0
20240924,172100,23488204850,32350,32350,32350,32350,0
20240924,172000,23488204850,32350,32350,32350,32350,0
20240924,171900,23488204850,32350,32350,32350,32350,0
20240924,171800,23488204850,32350,32350,32350,32350,0
20240924,171700,23488204850,32350,32350,32350,32350,0
20240924,171600,23488204850,32350,32350,32350,32350,0
20240924,171500,23488204850,32350,32350,32350,32350,0
20240924,171400,23488204850,32350,32350,32350,32350,0
20240924,171300,23488204850,32350,32350,32350,32350,0
20240924,171200,23488204850,32350,32350,32350,32350,0
20240924,171100,23488204850,32350,32350,32350,32350,0
20240924,171000,23488204850,32350,32350,32350,32350,0
20240924,170900,23488204850,32350,32350,32350,32350,0
20240924,170800,23488204850,32350,32350,32350,32350,0
20240924,170700,23488204850,32350,32350,32350,32350,0
20240924,170600,23488204850,32350,32350,32350,32350,0
20240924,170500,23488204850,32350,32350,32350,32350,0
20240924,170400,23488204850,32350,32350,32350,32350,0
20240924,170300,23488204850,32350,32350,32350,32350,0
20240924,170200,23488204850,32350,32350,32350,32350,0
20240924,170100,23488204850,32350,32350,32350,32350,0
20240924,170000,23488204850,32350,32350,32350,32350,0
20240924,165900,23488204850,32350,32350,32350,32350,0
20240924,165800,23488204850,32350,32350,32350,32350,0
20240924,165700,23488204850,32350,32350,32350,32350,26159
20240924,165600,23488204850,32350,32350,32350,32350,0
20240924,165500,23488204850,32350,32350,32350,32350,0
20240924,165400,23488204850,32350,32350,32350,32350,0
20240924,165300,23488204850,32350,32350,32350,32350,0
20240924,165200,23488204850,32350,32350,32350,32350,0
20240924,165100,23488204850,32350,32350,32350,32350,0
20240924,165000,23488204850,32350,32350,32350,32350,0
20240924,164900,23488204850,32350,32350,32350,32350,0
20240924,164800,23488204850,32350,32350,32350,32350,0
20240924,164700,23488204850,32350,32350,32350,32350,0
20240924,164600,23488204850,32350,32350,32350,32350,0
20240924,164500,23488204850,32350,32350,32350,32350,0
20240924,164400,23488204850,32350,32350,32350,32350,0
20240924,164300,23488204850,32350,32350,32350,32350,0
20240924,164200,23488204850,32350,32350,32350,32350,0
20240924,164100,23488204850,32350,32350,32350,32350,0
20240924,164000,23488204850,32350,32350,32350,32350,0
20240924,163900,23488204850,32350,32350,32350,32350,0
20240924,163800,23488204850,32350,32350,32350,32350,0
20240924,163700,23488204850,32350,32350,32350,32350,0
20240924,163600,23488204850,32350,32350,32350,32350,0
20240924,163500,23488204850,32350,32350,32350,32350,0
20240924,163400,23488204850,32350,32350,32350,32350,0
20240924,163300,23488204850,32350,32350,32350,32350,0
20240924,163200,23488204850,32350,32350,32350,32350,0
20240924,163100,23488204850,32350,32350,32350,32350,0
20240924,163000,23488204850,32350,32350,32350,32350,0
20240924,162900,23488204850,32350,32350,32350,32350,0
20240924,162800,23488204850,32350,32350,32350,32350,0
20240924,162700,23488204850,32350,32350,32350,32350,26159
20240924,162600,23488204850,32350,32350,32350,32350,0
20240924,162500,23488204850,32350,32350,32350,32350,0
20240924,162400,23488204850,32350,32350,32350,32350,0
20240924,162300,23488204850,32350,32350,32350,32350,0
20240924,162200,23488204850,32350,32350,32350,32350,0
20240924,162100,23488204850,32350,32350,32350,32350,0
20240924,162000,23488204850,32350,32350,32350,32350,0
20240924,161900,23488204850,32350,32350,32350,32350,0
20240924,161800,23488204850,32350,32350,32350,32350,0
20240924,161700,23488204850,32350,32350,32350,32350,0
20240924,161600,23488204850,32350,32350,32350,32350,0
20240924,161500,23488204850,32350,32350,32350,32350,0
20240924,161400,23488204850,32350,32350,32350,32350,0
20240924,161300,23488204850,32350,32350,32350,32350,0
20240924,161200,23488204850,32350,32350,32350,32350,0
20240924,161100,23488204850,32350,32350,32350,32350,0
20240924,161000,23488204850,32350,32350,32350,32350,0
20240924,160900,23488204850,32350,32350,32350,32350,0
20240924,160800,23488204850,32350,32350,32350,32350,0
20240924,160700,23488204850,32350,32350,32350,32350,0
20240924,160600,23488204850,32350,32350,32350,32350,0
20240924,160500,23488204850,32350,32350,32350,32350,0
20240924,160400,23488204850,32350,32350,32350,32350,0
20240924,160300,23488204850,32350,32350,32350,32350,0
20240924,160200,23488204850,32350,32350,32350,32350,0
20240924,160100,23488204850,32350,32350,32350,32350,0
20240924,160000,23488204850,32350,32350,32350,32350,0
20240924,155900,23488204850,32350,32350,32350,32350,0
20240924,155800,23488204850,32350,32350,32350,32350,0
20240924,155700,23488204850,32350,32350,32350,32350,26159
20240924,155600,23488204850,32350,32350,32350,32350,0
20240924,155500,23488204850,32350,32350,32350,32350,0
20240924,155400,23488204850,32350,32350,32350,32350,0
20240924,155300,23488204850,32350,32350,32350,32350,0
20240924,155200,23488204850,32350,32350,32350,32350,0
20240924,155100,23488204850,32350,32350,32350,32350,0
20240924,155000,23488204850,32350,32350,32350,32350,0
20240924,154900,23488204850,32350,32350,32350,32350,0
20240924,154800,23488204850,32350,32350,32350,32350,0
20240924,154700,23488204850,32350,32350,32350,32350,0
20240924,154600,23488204850,32350,32350,32350,32350,0
20240924,154500,23488204850,32350,32350,32350,32350,0
20240924,154400,23488204850,32350,32350,32350,32350,0
20240924,154300,23488204850,32350,32350,32350,32350,0
20240924,154200,23488204850,32350,32350,32350,32350,0
20240924,154100,23488204850,32350,32350,32350,32350,0
20240924,154000,23488204850,32350,32350,32350,32350,0
20240924,153900,23488204850,32350,32350,32350,32350,0
20240924,153800,23488204850,32350,32350,32350,32350,0
20240924,153700,23488204850,32350,32350,32350,32350,0
20240924,153600,23488204850,32350,32350,32350,32350,0
20240924,153500,23488204850,32350,32350,32350,32350,0
20240924,153400,23488204850,32350,32350,32350,32350,0
20240924,153300,23488204850,32350,32350,32350,32350,0
20240924,153200,23488204850,32350,32350,32350,32350,0
20240924,153100,23488204850,32350,32350,32350,32350,0
20240924,153000,23488204850,32350,32350,32350,32350,26159
20240924,152900,22641961200,32300,32300,32300,32300,0
20240924,152800,22641961200,32300,32300,32300,32300,0
20240924,152700,22641961200,32300,32300,32300,32300,0
20240924,152600,22641961200,32300,32300,32300,32300,0
20240924,152500,22641961200,32300,32300,32300,32300,0
20240924,152400,22641961200,32300,32300,32300,32300,0
20240924,152300,22641961200,32300,32300,32300,32300,0
20240924,152200,22641961200,32300,32300,32300,32300,0
20240924,152100,22641961200,32300,32300,32300,32300,0
20240924,152000,22641961200,32300,32300,32300,32300,0
20240924,151900,22641961200,32300,32350,32350,32300,1809
20240924,151800,22583518400,32300,32300,32350,32250,4150
20240924,151700,22449476300,32250,32250,32300,32250,1072
20240924,151600,22414890500,32250,32250,32300,32250,670
20240924,151500,22393276300,32300,32300,32300,32250,1869
20240924,151400,22332947600,32250,32300,32300,32250,1792
20240924,151300,22275077550,32300,32300,32300,32250,436
20240924,151200,22261000300,32300,32300,32300,32250,1269
20240924,151100,22220031950,32300,32300,32300,32250,778
20240924,151000,22194931550,32250,32200,32300,32200,2615
20240924,150900,22110605300,32200,32200,32250,32200,550
20240924,150800,22092882150,32250,32200,32250,32150,1061
20240924,150700,22058727900,32200,32250,32250,32150,2737
20240924,150600,21970597850,32200,32250,32250,32200,454
20240924,150500,21955975650,32250,32250,32250,32200,1058
20240924,150400,21921903200,32250,32250,32300,32200,429
20240924,150300,21908081700,32300,32250,32300,32200,665
20240924,150200,21886642550,32250,32250,32250,32200,1597
20240924,150100,21835145950,32250,32100,32250,32100,5440
20240924,150000,21659911900,32150,32050,32150,32050,2703
20240924,145900,21573114000,32100,32100,32150,32050,3281
20240924,145800,21467917850,32150,32100,32150,32100,692
20240924,145700,21445703300,32100,32100,32150,32100,523
20240924,145600,21428912450,32150,32100,32150,32100,752
20240924,145500,21404772150,32100,32100,32150,32050,2042
20240924,145400,21339275550,32100,32100,32150,32050,3064
20240924,145300,21240923000,32100,32050,32150,32050,3961
20240924,145200,21113789550,32100,32050,32100,32050,659
20240924,145100,21092667700,32050,32100,32100,32050,996
20240924,145000,21060715150,32100,32100,32150,32100,714
20240924,144900,21037793950,32150,32100,32150,32100,2257
20240924,144800,20965325850,32050,32100,32100,32050,1102
20240924,144700,20929993450,32100,32050,32100,32050,778
20240924,144600,20905056750,32050,32050,32100,32050,539
20240924,144500,20887774700,32050,32050,32100,32050,805
20240924,144400,20861972500,32050,32100,32150,32050,1135
20240924,144300,20825543050,32100,32100,32150,32050,1255
20240924,144200,20785272250,32100,32100,32100,32100,696
20240924,144100,20762930650,32100,32100,32150,32100,1036
20240924,144000,20729674100,32100,32150,32150,32100,961
20240924,143900,20698825700,32100,32100,32100,32100,722
20240924,143800,20675649500,32100,32100,32150,32100,1870
20240924,143700,20615572300,32100,32100,32150,32100,824
20240924,143600,20589121600,32150,32100,32150,32100,911
20240924,143500,20559878250,32100,32100,32150,32100,2194
20240924,143400,20489450600,32100,32100,32150,32100,1028
20240924,143300,20456448750,32150,32100,32150,32100,498
20240924,143200,20440462100,32100,32100,32150,32100,1427
20240924,143100,20394649100,32100,32100,32150,32100,849
20240924,143000,20367392750,32100,32100,32150,32100,540
20240924,142900,20350053100,32100,32150,32150,32100,1319
20240924,142800,20307687400,32150,32150,32150,32150,1472
20240924,142700,20260362600,32150,32150,32200,32150,893
20240924,142600,20231651450,32150,32150,32200,32150,1670
20240924,142500,20177960600,32150,32200,32200,32150,574
20240924,142400,20159505450,32200,32150,32200,32150,1055
20240924,142300,20125578450,32150,32150,32200,32150,546
20240924,142200,20108024350,32150,32150,32200,32150,2460
20240924,142100,20028934150,32150,32150,32200,32150,502
20240924,142000,20012794600,32150,32150,32200,32150,824
20240924,141900,19986302750,32200,32200,32200,32150,859
20240924,141800,19958648100,32250,32150,32250,32150,2296
20240924,141700,19884734650,32150,32200,32200,32150,1556
20240924,141600,19834636550,32250,32200,32250,32200,968
20240924,141500,19803465700,32200,32200,32250,32200,1643
20240924,141400,19750560450,32250,32250,32300,32200,2901
20240924,141300,19657022700,32300,32250,32300,32250,812
20240924,141200,19630834950,32250,32250,32300,32250,532
20240924,141100,19613677700,32250,32250,32300,32250,1547
20240924,141000,19563785800,32250,32250,32300,32250,1304
20240924,140900,19521731500,32250,32250,32300,32250,1154
20240924,140800,19484514800,32250,32250,32300,32250,565
20240924,140700,19466293400,32250,32250,32300,32250,823
20240924,140600,19439749700,32300,32250,32300,32200,544
20240924,140500,19422213300,32250,32200,32250,32200,4800
20240924,140400,19267427300,32200,32250,32250,32200,4961
20240924,140300,19107479650,32250,32200,32300,32200,2175
20240924,140200,19037340400,32200,32200,32250,32200,438
20240924,140100,19023233250,32250,32200,32250,32200,787
20240924,140000,18997866300,32250,32250,32300,32200,3126
20240924,135900,18897055250,32200,32200,32250,32200,1093
20240924,135800,18861853950,32200,32200,32250,32200,939
20240924,135700,18831590150,32200,32150,32200,32150,2766
20240924,135600,18742531000,32150,32150,32200,32150,892
20240924,135500,18713850350,32150,32150,32200,32150,618
20240924,135400,18693979900,32150,32150,32200,32150,408
20240924,135300,18680859950,32150,32150,32250,32100,4065
20240924,135200,18549995200,32150,32100,32150,32100,1233
20240924,135100,18510400450,32100,32150,32150,32100,883
20240924,135000,18482033250,32100,32100,32150,32100,807
20240924,134900,18456118250,32100,32100,32250,32100,11448
20240924,134800,18087685100,32100,32050,32150,32050,4455
20240924,134700,17944683050,32050,32050,32100,32050,545
20240924,134600,17927210750,32100,32100,32100,32050,783
20240924,134500,17902114150,32050,32100,32100,32050,425
20240924,134400,17888492100,32050,32050,32100,32050,935
20240924,134300,17858506350,32100,32050,32100,32050,499
20240924,134200,17842497300,32100,32100,32100,32050,703
20240924,134100,17819959350,32100,32050,32100,32050,1102
20240924,134000,17784630550,32050,32000,32100,32000,2977
20240924,133900,17689180700,32050,31950,32050,31950,2224
20240924,133800,17618008800,32000,31950,32000,31950,2390
20240924,133700,17541561050,31950,31950,32000,31950,1970
20240924,133600,17478551450,31950,31900,32000,31900,1128
20240924,133500,17442523000,31900,31900,31950,31900,762
20240924,133400,17418208300,31950,31950,31950,31900,593
20240924,133300,17399269700,31950,31950,32000,31950,616
20240924,133200,17379587750,31950,31950,32000,31950,541
20240924,133100,17362302300,31950,32000,32000,31950,330
20240924,133000,17351758500,31950,31900,32000,31900,808
20240924,132900,17325946100,31900,31900,31950,31900,1963
20240924,132800,17263275200,31900,31950,31950,31900,439
20240924,132700,17249265300,31950,31900,31950,31900,1355
20240924,132600,17205990750,31900,31900,31950,31900,800
20240924,132500,17180445700,31900,31900,31900,31900,242
20240924,132400,17172725900,31950,31900,31950,31850,1020
20240924,132300,17140181400,31900,31950,31950,31900,556
20240924,132200,17122440250,31900,31950,31950,31900,403
20240924,132100,17109582300,31900,31900,32000,31900,390
20240924,132000,17097138000,31950,31950,31950,31900,519
20240924,131900,17080557250,32000,31900,32000,31900,464
20240924,131800,17065744800,31950,31950,31950,31900,1822
20240924,131700,17007563200,31950,31950,31950,31950,1060
20240924,131600,16973696200,31950,31950,32000,31950,543
20240924,131500,16956347150,31950,31950,32000,31950,545
20240924,131400,16938927450,31950,31950,32000,31950,802
20240924,131300,16913299650,31950,31950,32000,31950,857
20240924,131200,16885918300,31950,31950,32000,31950,859
20240924,131100,16858472200,31950,31950,32000,31900,2035
20240924,131000,16793510600,31950,31950,32000,31950,1587
20240924,130900,16742800700,31950,31950,32000,31950,750
20240924,130800,16718838000,31950,31950,32000,31950,710
20240924,130700,16696152250,31950,31900,32000,31900,2412
20240924,130600,16619163750,31900,31900,31950,31900,906
20240924,130500,16590247850,31900,31900,31950,31900,834
20240924,130400,16563641950,31900,31900,31950,31900,782
20240924,130300,16538689900,31900,31900,31950,31900,218
20240924,130200,16531735500,31900,31900,31900,31900,302
20240924,130100,16522101700,31900,31900,31950,31900,1262
20240924,130000,16481825000,31950,31900,31950,31900,451
20240924,125900,16467434450,31950,31900,31950,31900,788
20240924,125800,16442296750,31900,31900,31950,31900,508
20240924,125700,16426091350,31900,31900,31900,31900,619
20240924,125600,16406345250,31900,31900,31950,31900,1030
20240924,125500,16373479500,31900,31900,31950,31900,796
20240924,125400,16348081950,31900,31900,31950,31900,419
20240924,125300,16334714050,31900,31900,31950,31850,1817
20240924,125200,16276763700,31850,31900,31900,31850,614
20240924,125100,16257200400,31900,31900,31900,31900,1379
20240924,125000,16213210300,31900,31900,31950,31900,998
20240924,124900,16181373850,31900,31950,31950,31900,575
20240924,124800,16163025650,31900,31900,31950,31900,1011
20240924,124700,16130772000,31900,31900,31950,31850,556
20240924,124600,16113032000,31950,31900,31950,31900,451
20240924,124500,16098644700,31900,31850,31900,31850,683
20240924,124400,16076857800,31850,31850,31900,31850,744
20240924,124300,16053159100,31850,31850,31900,31850,802
20240924,124200,16027612650,31850,31850,31900,31850,707
20240924,124100,16005082500,31900,31850,31900,31850,504
20240924,124000,15989026650,31900,31850,31900,31850,1186
20240924,123900,15951245250,31850,31850,31900,31850,922
20240924,123800,15921877400,31900,31850,31900,31850,411
20240924,123700,15908784850,31850,31850,31900,31850,892
20240924,123600,15880343200,31850,31850,31900,31850,504
20240924,123500,15864275300,31850,31850,31900,31850,966
20240924,123400,15833503100,31850,31850,31900,31850,451
20240924,123300,15819129400,31850,31900,31900,31850,1194
20240924,123200,15781044300,31900,31900,31950,31900,599
20240924,123100,15761935500,31900,31900,31900,31850,465
20240924,123000,15747109500,31900,31900,31950,31900,494
20240924,122900,15731350550,31900,31950,31950,31900,2872
20240924,122800,15639727750,31900,31850,31900,31850,1190
20240924,122700,15601809950,31850,31850,31900,31850,1775
20240924,122600,15545275000,31850,31850,31900,31850,530
20240924,122500,15528393950,31850,31900,31900,31850,503
20240924,122400,15512362250,31900,31900,31950,31850,726
20240924,122300,15489205700,31900,31950,31950,31900,586
20240924,122200,15470512050,31900,31900,31950,31900,828
20240924,122100,15444098150,31900,31900,31950,31900,856
20240924,122000,15416791400,31900,31900,31950,31900,472
20240924,121900,15401726350,31900,31950,32000,31900,5001
20240924,121800,15241792800,32000,31950,32000,31950,504
20240924,121700,15225687200,31950,31950,32000,31950,678
20240924,121600,15204024100,31950,31900,31950,31900,1437
20240924,121500,15158177450,31900,31900,31950,31900,625
20240924,121400,15138226150,31900,31900,31950,31900,318
20240924,121300,15128080650,31900,31950,32000,31900,744
20240924,121200,15104308300,31950,31950,32000,31900,346
20240924,121100,15093260100,31950,31950,31950,31900,957
20240924,121000,15062685500,31950,32000,32000,31950,1662
20240924,120900,15009583800,31950,31950,32000,31900,451
20240924,120800,14995182450,31950,31900,31950,31900,533
20240924,120700,14978171850,31900,31900,31950,31900,975
20240924,120600,14947043850,31950,31900,31950,31900,1021
20240924,120500,14914438000,31900,31900,32000,31900,1934
20240924,120400,14852679100,31900,31900,31950,31900,1301
20240924,120300,14811137650,31900,31950,31950,31900,653
20240924,120200,14790299250,31900,31900,31950,31900,529
20240924,120100,14773423850,31900,31900,31950,31900,2087
20240924,120000,14706762850,31900,31900,31950,31900,1272
20240924,115900,14666166300,31950,31900,31950,31900,704
20240924,115800,14643706700,31900,31900,31950,31900,592
20240924,115700,14624818250,31900,31900,31950,31850,2083
20240924,115600,14558371200,31950,31900,31950,31900,844
20240924,115500,14531437250,31900,31900,31950,31900,320
20240924,115400,14521226250,31900,31950,31950,31900,795
20240924,115300,14495864700,31900,31900,31950,31900,321
20240924,115200,14485624550,31900,31900,31950,31900,534
20240924,115100,14468588800,31900,31950,31950,31900,570
20240924,115000,14450405600,31900,31900,31950,31900,649
20240924,114900,14429694250,31900,31900,31950,31900,646
20240924,114800,14409086650,31900,31900,31950,31900,868
20240924,114700,14381397350,31900,31850,31900,31850,950
20240924,114600,14351104700,31850,31900,31900,31850,1378
20240924,114500,14307215100,31850,31850,31900,31850,386
20240924,114400,14294919950,31850,31900,31900,31850,785
20240924,114300,14269911550,31850,31900,31900,31850,1201
20240924,114200,14231655900,31850,31850,31850,31850,1021
20240924,114100,14199137050,31850,31850,31900,31850,353
20240924,114000,14187893550,31850,31850,31900,31850,3657
20240924,113900,14071417950,31850,31900,31900,31850,924
20240924,113800,14041961750,31900,31850,31900,31850,1083
20240924,113700,14007444100,31850,31900,31900,31850,1040
20240924,113600,13974293100,31900,31900,31950,31900,457
20240924,113500,13959714400,31900,31900,31950,31900,606
20240924,113400,13940377300,31900,31900,31900,31900,1627
20240924,113300,13888476000,31900,31900,31950,31900,580
20240924,113200,13869973750,31900,31900,31900,31850,1502
20240924,113100,13822066550,31900,31900,31950,31900,1243
20240924,113000,13782405050,31900,31900,31950,31900,1835
20240924,112900,13723868050,31900,31900,31950,31900,1064
20240924,112800,13689923250,31900,31900,31950,31900,794
20240924,112700,13664594600,31900,31850,31950,31850,2494
20240924,112600,13585057500,31850,31850,31900,31850,496
20240924,112500,13569256600,31850,31850,31900,31850,944
20240924,112400,13539185100,31850,31900,31900,31850,1166
20240924,112300,13501998800,31950,31950,31950,31900,481
20240924,112200,13486652450,31950,31900,31950,31900,597
20240924,112100,13467602850,31900,31850,31950,31850,2489
20240924,112000,13388209050,31850,31850,31900,31850,1487
20240924,111900,13340830950,31850,31850,31900,31850,477
20240924,111800,13325637600,31850,31850,31900,31850,323
20240924,111700,13315349800,31900,31900,31900,31850,488
20240924,111600,13299805000,31900,31850,31900,31850,570
20240924,111500,13281649650,31850,31850,31900,31850,409
20240924,111400,13268621750,31850,31850,31900,31850,1165
20240924,111300,13231515100,31850,31850,31900,31850,514
20240924,111200,13215140750,31850,31850,31900,31850,1332
20240924,111100,13172709150,31850,31900,31900,31850,5249
20240924,111000,13005278400,31900,31900,31950,31900,600
20240924,110900,12986138200,31900,31900,31950,31900,1176
20240924,110800,12948623000,31900,31950,31950,31900,2267
20240924,110700,12876303650,31900,31950,31950,31900,2481
20240924,110600,12797075550,31950,31900,31950,31900,1065
20240924,110500,12763069300,31900,31900,31950,31900,595
20240924,110400,12744088750,31900,31900,31950,31900,492
20240924,110300,12728389850,31900,31950,31950,31900,1169
20240924,110200,12691097450,31900,31950,31950,31900,545
20240924,110100,12673705900,31950,31900,31950,31900,518
20240924,110000,12657180100,31900,32000,32000,31900,1419
20240924,105900,12611860950,31950,32000,32000,31950,1790
20240924,105800,12554600550,32000,31950,32000,31950,448
20240924,105700,12540283450,31950,31900,32000,31900,1472
20240924,105600,12493250650,31900,31950,32000,31900,864
20240924,105500,12465645950,31950,31950,32000,31950,635
20240924,105400,12445357450,31950,31950,31950,31900,1231
20240924,105300,12406055050,31950,31950,31950,31900,558
20240924,105200,12388251600,31950,31950,32000,31900,831
20240924,105100,12361728250,31950,31950,31950,31900,521
20240924,105000,12345086150,31900,31950,31950,31900,678
20240924,104900,12323443200,31900,31950,32000,31900,479
20240924,104800,12308140550,31950,31950,32000,31950,786
20240924,104700,12283024000,32000,32000,32000,31950,598
20240924,104600,12263913300,31950,31950,32000,31950,1237
20240924,104500,12224385250,31950,31950,32000,31950,999
20240924,104400,12192436050,31950,32000,32000,31950,5634
20240924,104300,12012219450,32000,32000,32000,31950,1136
20240924,104200,11975873900,31950,31950,32000,31950,378
20240924,104100,11963795500,31950,31900,31950,31900,1119
20240924,104000,11928050600,31950,31950,31950,31900,1539
20240924,103900,11878937500,31950,32000,32000,31900,3576
20240924,103800,11764691000,32000,32000,32050,31950,10304
20240924,103700,11434932350,32000,32000,32050,32000,1249
20240924,103600,11394962850,32000,32050,32050,32000,335
20240924,103500,11384239400,32000,32050,32050,32000,403
20240924,103400,11371341950,32000,32000,32050,32000,634
20240924,103300,11351053300,32000,32050,32100,32000,3278
20240924,103200,11245993150,32050,32000,32100,32000,1497
20240924,103100,11198004800,32050,32050,32050,32000,1367
20240924,103000,11154207100,32050,32100,32100,32000,1295
20240924,102900,11112708600,32050,32050,32100,32050,936
20240924,102800,11082709600,32050,32100,32100,32050,1107
20240924,102700,11047224650,32050,32050,32100,32050,325
20240924,102600,11036807100,32100,32000,32100,31950,1942
20240924,102500,10974562850,31950,32000,32050,31950,4916
20240924,102400,10817289450,32000,32000,32050,32000,604
20240924,102300,10797960950,32000,31950,32050,31950,1044
20240924,102200,10764553250,32000,32000,32000,31950,1305
20240924,102100,10722809100,32000,32000,32050,32000,481
20240924,102000,10707415700,32000,32050,32100,32000,1060
20240924,101900,10673473950,32050,32050,32100,32000,653
20240924,101800,10652548100,32050,32100,32100,32000,1519
20240924,101700,10603867950,32100,32050,32100,32050,465
20240924,101600,10588964050,32100,31950,32100,31950,4183
20240924,101500,10455049350,31950,31950,32000,31950,413
20240924,101400,10441849700,32000,32000,32000,31950,2311
20240924,101300,10367919950,31950,31950,32000,31950,630
20240924,101200,10347790050,31950,32000,32000,31950,249
20240924,101100,10339832050,32000,32000,32000,31950,2057
20240924,101000,10274014250,32000,32000,32050,32000,654
20240924,100900,10253081950,32000,32050,32050,32000,451
20240924,100800,10238630250,32000,32050,32050,32000,296
20240924,100700,10229150650,32050,32100,32100,32050,1249
20240924,100600,10189115200,32100,32050,32100,32000,1538
20240924,100500,10139814750,32050,31950,32050,31950,1719
20240924,100400,10084807100,31950,32000,32000,31950,1287
20240924,100300,10043661900,32000,31950,32000,31950,1650
20240924,100200,9990944200,32000,31950,32000,31950,1518
20240924,100100,9942422050,31950,31950,32000,31950,761
20240924,100000,9918099750,32000,32000,32050,31950,2456
20240924,095900,9839540700,32050,32050,32050,32000,1855
20240924,095800,9780123000,32050,32100,32100,32050,392
20240924,095700,9767558550,32050,32100,32100,32050,269
20240924,095600,9758934450,32100,32150,32150,32050,1332
20240924,095500,9716203700,32100,32150,32200,32100,2013
20240924,095400,9651459450,32200,32100,32200,32050,10586
20240924,095300,9311119500,32100,31900,32100,31900,5034
20240924,095200,9150128850,31950,31950,31950,31900,374
20240924,095100,9138195100,31950,31900,31950,31900,407
20240924,095000,9125205000,31900,31950,31950,31900,626
20240924,094900,9105227900,31900,31950,31950,31900,1014
20240924,094800,9072831700,31950,32000,32000,31950,623
20240924,094700,9052907500,32000,32000,32050,31950,1137
20240924,094600,9016535800,32000,32000,32000,31950,529
20240924,094500,8999624800,32000,31950,32000,31950,1201
20240924,094400,8961218400,31950,32050,32100,31900,6898
20240924,094300,8740585850,32050,32000,32050,32000,3701
20240924,094200,8622115700,31950,31950,32000,31950,2957
20240924,094100,8527542450,31950,31950,32000,31900,2141
20240924,094000,8459139900,31900,31950,31950,31900,1241
20240924,093900,8419500250,31950,31950,31950,31900,1395
20240924,093800,8374938050,31950,31900,31950,31850,1705
20240924,093700,8320553150,31900,31900,31950,31900,639
20240924,093600,8300168800,31900,31900,31900,31900,2560
20240924,093500,8218504800,31950,31900,31950,31850,2258
20240924,093400,8146512300,31850,31850,31900,31850,1858
20240924,093300,8087304800,31850,31850,31900,31800,1478
20240924,093200,8040223850,31850,31850,31900,31750,20705
20240924,093100,7381617450,31900,31900,31950,31850,5700
20240924,093000,7199803950,31900,31950,31950,31900,2330
20240924,092900,7125411700,31950,31950,32050,31900,14876
20240924,092800,6649723350,31950,32050,32050,31950,3389
20240924,092700,6541297000,32050,32050,32100,32000,2378
20240924,092600,6465072650,32100,32100,32150,32050,2601
20240924,092500,6381569200,32100,32050,32150,32050,3098
20240924,092400,6282158750,32050,32050,32100,32000,1703
20240924,092300,6227565800,32050,32000,32100,32000,4603
20240924,092200,6080093150,32000,31950,32050,31950,2581
20240924,092100,5997506250,32000,32000,32050,31950,4780
20240924,092000,5844572200,31950,31950,32000,31900,6544
20240924,091900,5635453650,31950,31900,31950,31800,4249
20240924,091800,5499948950,31850,31900,31950,31800,8178
20240924,091700,5239334900,31950,31850,31950,31800,8368
20240924,091600,4972433500,31850,31850,31900,31800,4796
20240924,091500,4819733250,31850,31850,31900,31750,16745
20240924,091400,4286970050,31850,31900,31950,31850,8211
20240924,091300,4025033100,31900,32050,32050,31900,16610
20240924,091200,3493781750,32050,32150,32150,32000,23496
20240924,091100,2740344150,32100,32100,32150,32100,4755
20240924,091000,2587568800,32150,32100,32150,32050,6824
20240924,090900,2368706500,32100,32100,32150,32050,6165
20240924,090800,2170832850,32100,32100,32150,32100,6508
20240924,090700,1961871600,32150,32200,32200,32100,9841
20240924,090600,1645450550,32250,32350,32350,32200,11185
20240924,090500,1284557400,32350,32350,32400,32250,4782
20240924,090400,1129992150,32300,32300,32350,32250,5995
20240924,090300,936366500,32300,32350,32400,32250,5888
20240924,090200,746037700,32350,32400,32400,32300,6710
20240924,090100,529116200,32350,32400,32500,32350,4717
20240924,090000,376298200,32400,32600,32600,32350,10800