stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192700,26063954300,32000,32000,32000,32000,30145
20240926,192600,26063954300,32000,32000,32000,32000,0
20240926,192500,26063954300,32000,32000,32000,32000,0
20240926,192400,26063954300,32000,32000,32000,32000,0
20240926,192300,26063954300,32000,32000,32000,32000,0
20240926,192200,26063954300,32000,32000,32000,32000,0
20240926,192100,26063954300,32000,32000,32000,32000,0
20240926,192000,26063954300,32000,32000,32000,32000,0
20240926,191900,26063954300,32000,32000,32000,32000,0
20240926,191800,26063954300,32000,32000,32000,32000,0
20240926,191700,26063954300,32000,32000,32000,32000,0
20240926,191600,26063954300,32000,32000,32000,32000,0
20240926,191500,26063954300,32000,32000,32000,32000,0
20240926,191400,26063954300,32000,32000,32000,32000,0
20240926,191300,26063954300,32000,32000,32000,32000,0
20240926,191200,26063954300,32000,32000,32000,32000,0
20240926,191100,26063954300,32000,32000,32000,32000,0
20240926,191000,26063954300,32000,32000,32000,32000,0
20240926,190900,26063954300,32000,32000,32000,32000,0
20240926,190800,26063954300,32000,32000,32000,32000,0
20240926,190700,26063954300,32000,32000,32000,32000,0
20240926,190600,26063954300,32000,32000,32000,32000,0
20240926,190500,26063954300,32000,32000,32000,32000,0
20240926,190400,26063954300,32000,32000,32000,32000,0
20240926,190300,26063954300,32000,32000,32000,32000,0
20240926,190200,26063954300,32000,32000,32000,32000,0
20240926,190100,26063954300,32000,32000,32000,32000,0
20240926,190000,26063954300,32000,32000,32000,32000,0
20240926,185900,26063954300,32000,32000,32000,32000,0
20240926,185800,26063954300,32000,32000,32000,32000,0
20240926,185700,26063954300,32000,32000,32000,32000,30145
20240926,185600,26063954300,32000,32000,32000,32000,0
20240926,185500,26063954300,32000,32000,32000,32000,0
20240926,185400,26063954300,32000,32000,32000,32000,0
20240926,185300,26063954300,32000,32000,32000,32000,0
20240926,185200,26063954300,32000,32000,32000,32000,0
20240926,185100,26063954300,32000,32000,32000,32000,0
20240926,185000,26063954300,32000,32000,32000,32000,0
20240926,184900,26063954300,32000,32000,32000,32000,0
20240926,184800,26063954300,32000,32000,32000,32000,0
20240926,184700,26063954300,32000,32000,32000,32000,0
20240926,184600,26063954300,32000,32000,32000,32000,0
20240926,184500,26063954300,32000,32000,32000,32000,0
20240926,184400,26063954300,32000,32000,32000,32000,0
20240926,184300,26063954300,32000,32000,32000,32000,0
20240926,184200,26063954300,32000,32000,32000,32000,0
20240926,184100,26063954300,32000,32000,32000,32000,0
20240926,184000,26063954300,32000,32000,32000,32000,0
20240926,183900,26063954300,32000,32000,32000,32000,0
20240926,183800,26063954300,32000,32000,32000,32000,0
20240926,183700,26063954300,32000,32000,32000,32000,0
20240926,183600,26063954300,32000,32000,32000,32000,0
20240926,183500,26063954300,32000,32000,32000,32000,0
20240926,183400,26063954300,32000,32000,32000,32000,0
20240926,183300,26063954300,32000,32000,32000,32000,0
20240926,183200,26063954300,32000,32000,32000,32000,0
20240926,183100,26063954300,32000,32000,32000,32000,0
20240926,183000,26063954300,32000,32000,32000,32000,0
20240926,182900,26063954300,32000,32000,32000,32000,0
20240926,182800,26063954300,32000,32000,32000,32000,0
20240926,182700,26063954300,32000,32000,32000,32000,30145
20240926,182600,26063954300,32000,32000,32000,32000,0
20240926,182500,26063954300,32000,32000,32000,32000,0
20240926,182400,26063954300,32000,32000,32000,32000,0
20240926,182300,26063954300,32000,32000,32000,32000,0
20240926,182200,26063954300,32000,32000,32000,32000,0
20240926,182100,26063954300,32000,32000,32000,32000,0
20240926,182000,26063954300,32000,32000,32000,32000,0
20240926,181900,26063954300,32000,32000,32000,32000,0
20240926,181800,26063954300,32000,32000,32000,32000,0
20240926,181700,26063954300,32000,32000,32000,32000,0
20240926,181600,26063954300,32000,32000,32000,32000,0
20240926,181500,26063954300,32000,32000,32000,32000,0
20240926,181400,26063954300,32000,32000,32000,32000,0
20240926,181300,26063954300,32000,32000,32000,32000,0
20240926,181200,26063954300,32000,32000,32000,32000,0
20240926,181100,26063954300,32000,32000,32000,32000,0
20240926,181000,26063954300,32000,32000,32000,32000,0
20240926,180900,26063954300,32000,32000,32000,32000,0
20240926,180800,26063954300,32000,32000,32000,32000,0
20240926,180700,26063954300,32000,32000,32000,32000,0
20240926,180600,26063954300,32000,32000,32000,32000,0
20240926,180500,26063954300,32000,32000,32000,32000,0
20240926,180400,26063954300,32000,32000,32000,32000,0
20240926,180300,26063954300,32000,32000,32000,32000,0
20240926,180200,26063954300,32000,32000,32000,32000,0
20240926,180100,26063954300,32000,32000,32000,32000,0
20240926,180000,26063954300,32000,32000,32000,32000,0
20240926,175900,26063954300,32000,32000,32000,32000,0
20240926,175800,26063954300,32000,32000,32000,32000,0
20240926,175700,26063954300,32000,32000,32000,32000,30145
20240926,175600,26063954300,32000,32000,32000,32000,0
20240926,175500,26063954300,32000,32000,32000,32000,0
20240926,175400,26063954300,32000,32000,32000,32000,0
20240926,175300,26063954300,32000,32000,32000,32000,0
20240926,175200,26063954300,32000,32000,32000,32000,0
20240926,175100,26063954300,32000,32000,32000,32000,0
20240926,175000,26063954300,32000,32000,32000,32000,0
20240926,174900,26063954300,32000,32000,32000,32000,0
20240926,174800,26063954300,32000,32000,32000,32000,0
20240926,174700,26063954300,32000,32000,32000,32000,0
20240926,174600,26063954300,32000,32000,32000,32000,0
20240926,174500,26063954300,32000,32000,32000,32000,0
20240926,174400,26063954300,32000,32000,32000,32000,0
20240926,174300,26063954300,32000,32000,32000,32000,0
20240926,174200,26063954300,32000,32000,32000,32000,0
20240926,174100,26063954300,32000,32000,32000,32000,0
20240926,174000,26063954300,32000,32000,32000,32000,0
20240926,173900,26063954300,32000,32000,32000,32000,0
20240926,173800,26063954300,32000,32000,32000,32000,0
20240926,173700,26063954300,32000,32000,32000,32000,0
20240926,173600,26063954300,32000,32000,32000,32000,0
20240926,173500,26063954300,32000,32000,32000,32000,0
20240926,173400,26063954300,32000,32000,32000,32000,0
20240926,173300,26063954300,32000,32000,32000,32000,0
20240926,173200,26063954300,32000,32000,32000,32000,0
20240926,173100,26063954300,32000,32000,32000,32000,0
20240926,173000,26063954300,32000,32000,32000,32000,0
20240926,172900,26063954300,32000,32000,32000,32000,0
20240926,172800,26063954300,32000,32000,32000,32000,0
20240926,172700,26063954300,32000,32000,32000,32000,30145
20240926,172600,26063954300,32000,32000,32000,32000,0
20240926,172500,26063954300,32000,32000,32000,32000,0
20240926,172400,26063954300,32000,32000,32000,32000,0
20240926,172300,26063954300,32000,32000,32000,32000,0
20240926,172200,26063954300,32000,32000,32000,32000,0
20240926,172100,26063954300,32000,32000,32000,32000,0
20240926,172000,26063954300,32000,32000,32000,32000,0
20240926,171900,26063954300,32000,32000,32000,32000,0
20240926,171800,26063954300,32000,32000,32000,32000,0
20240926,171700,26063954300,32000,32000,32000,32000,0
20240926,171600,26063954300,32000,32000,32000,32000,0
20240926,171500,26063954300,32000,32000,32000,32000,0
20240926,171400,26063954300,32000,32000,32000,32000,0
20240926,171300,26063954300,32000,32000,32000,32000,0
20240926,171200,26063954300,32000,32000,32000,32000,0
20240926,171100,26063954300,32000,32000,32000,32000,0
20240926,171000,26063954300,32000,32000,32000,32000,0
20240926,170900,26063954300,32000,32000,32000,32000,0
20240926,170800,26063954300,32000,32000,32000,32000,0
20240926,170700,26063954300,32000,32000,32000,32000,0
20240926,170600,26063954300,32000,32000,32000,32000,0
20240926,170500,26063954300,32000,32000,32000,32000,0
20240926,170400,26063954300,32000,32000,32000,32000,0
20240926,170300,26063954300,32000,32000,32000,32000,0
20240926,170200,26063954300,32000,32000,32000,32000,0
20240926,170100,26063954300,32000,32000,32000,32000,0
20240926,170000,26063954300,32000,32000,32000,32000,0
20240926,165900,26063954300,32000,32000,32000,32000,0
20240926,165800,26063954300,32000,32000,32000,32000,0
20240926,165700,26063954300,32000,32000,32000,32000,30145
20240926,165600,26063954300,32000,32000,32000,32000,0
20240926,165500,26063954300,32000,32000,32000,32000,0
20240926,165400,26063954300,32000,32000,32000,32000,0
20240926,165300,26063954300,32000,32000,32000,32000,0
20240926,165200,26063954300,32000,32000,32000,32000,0
20240926,165100,26063954300,32000,32000,32000,32000,0
20240926,165000,26063954300,32000,32000,32000,32000,0
20240926,164900,26063954300,32000,32000,32000,32000,0
20240926,164800,26063954300,32000,32000,32000,32000,0
20240926,164700,26063954300,32000,32000,32000,32000,0
20240926,164600,26063954300,32000,32000,32000,32000,0
20240926,164500,26063954300,32000,32000,32000,32000,0
20240926,164400,26063954300,32000,32000,32000,32000,0
20240926,164300,26063954300,32000,32000,32000,32000,0
20240926,164200,26063954300,32000,32000,32000,32000,0
20240926,164100,26063954300,32000,32000,32000,32000,0
20240926,164000,26063954300,32000,32000,32000,32000,0
20240926,163900,26063954300,32000,32000,32000,32000,0
20240926,163800,26063954300,32000,32000,32000,32000,0
20240926,163700,26063954300,32000,32000,32000,32000,0
20240926,163600,26063954300,32000,32000,32000,32000,0
20240926,163500,26063954300,32000,32000,32000,32000,0
20240926,163400,26063954300,32000,32000,32000,32000,0
20240926,163300,26063954300,32000,32000,32000,32000,0
20240926,163200,26063954300,32000,32000,32000,32000,0
20240926,163100,26063954300,32000,32000,32000,32000,0
20240926,163000,26063954300,32000,32000,32000,32000,0
20240926,162900,26063954300,32000,32000,32000,32000,0
20240926,162800,26063954300,32000,32000,32000,32000,0
20240926,162700,26063954300,32000,32000,32000,32000,30145
20240926,162600,26063954300,32000,32000,32000,32000,0
20240926,162500,26063954300,32000,32000,32000,32000,0
20240926,162400,26063954300,32000,32000,32000,32000,0
20240926,162300,26063954300,32000,32000,32000,32000,0
20240926,162200,26063954300,32000,32000,32000,32000,0
20240926,162100,26063954300,32000,32000,32000,32000,0
20240926,162000,26063954300,32000,32000,32000,32000,0
20240926,161900,26063954300,32000,32000,32000,32000,0
20240926,161800,26063954300,32000,32000,32000,32000,0
20240926,161700,26063954300,32000,32000,32000,32000,0
20240926,161600,26063954300,32000,32000,32000,32000,0
20240926,161500,26063954300,32000,32000,32000,32000,0
20240926,161400,26063954300,32000,32000,32000,32000,0
20240926,161300,26063954300,32000,32000,32000,32000,0
20240926,161200,26063954300,32000,32000,32000,32000,0
20240926,161100,26063954300,32000,32000,32000,32000,0
20240926,161000,26063954300,32000,32000,32000,32000,0
20240926,160900,26063954300,32000,32000,32000,32000,0
20240926,160800,26063954300,32000,32000,32000,32000,0
20240926,160700,26063954300,32000,32000,32000,32000,0
20240926,160600,26063954300,32000,32000,32000,32000,0
20240926,160500,26063954300,32000,32000,32000,32000,0
20240926,160400,26063954300,32000,32000,32000,32000,0
20240926,160300,26063954300,32000,32000,32000,32000,0
20240926,160200,26063954300,32000,32000,32000,32000,0
20240926,160100,26063954300,32000,32000,32000,32000,0
20240926,160000,26063954300,32000,32000,32000,32000,0
20240926,155900,26063954300,32000,32000,32000,32000,0
20240926,155800,26063954300,32000,32000,32000,32000,0
20240926,155700,26063954300,32000,32000,32000,32000,30145
20240926,155600,26063954300,32000,32000,32000,32000,0
20240926,155500,26063954300,32000,32000,32000,32000,0
20240926,155400,26063954300,32000,32000,32000,32000,0
20240926,155300,26063954300,32000,32000,32000,32000,0
20240926,155200,26063954300,32000,32000,32000,32000,0
20240926,155100,26063954300,32000,32000,32000,32000,0
20240926,155000,26063954300,32000,32000,32000,32000,0
20240926,154900,26063954300,32000,32000,32000,32000,0
20240926,154800,26063954300,32000,32000,32000,32000,0
20240926,154700,26063954300,32000,32000,32000,32000,0
20240926,154600,26063954300,32000,32000,32000,32000,0
20240926,154500,26063954300,32000,32000,32000,32000,0
20240926,154400,26063954300,32000,32000,32000,32000,0
20240926,154300,26063954300,32000,32000,32000,32000,0
20240926,154200,26063954300,32000,32000,32000,32000,0
20240926,154100,26063954300,32000,32000,32000,32000,0
20240926,154000,26063954300,32000,32000,32000,32000,0
20240926,153900,26063954300,32000,32000,32000,32000,0
20240926,153800,26063954300,32000,32000,32000,32000,0
20240926,153700,26063954300,32000,32000,32000,32000,0
20240926,153600,26063954300,32000,32000,32000,32000,0
20240926,153500,26063954300,32000,32000,32000,32000,0
20240926,153400,26063954300,32000,32000,32000,32000,0
20240926,153300,26063954300,32000,32000,32000,32000,0
20240926,153200,26063954300,32000,32000,32000,32000,0
20240926,153100,26063954300,32000,32000,32000,32000,0
20240926,153000,26063954300,32000,32000,32000,32000,30145
20240926,152900,25099314300,31950,31950,31950,31950,0
20240926,152800,25099314300,31950,31950,31950,31950,0
20240926,152700,25099314300,31950,31950,31950,31950,0
20240926,152600,25099314300,31950,31950,31950,31950,0
20240926,152500,25099314300,31950,31950,31950,31950,0
20240926,152400,25099314300,31950,31950,31950,31950,0
20240926,152300,25099314300,31950,31950,31950,31950,0
20240926,152200,25099314300,31950,31950,31950,31950,0
20240926,152100,25099314300,31950,31950,31950,31950,0
20240926,152000,25099314300,31950,31950,31950,31950,0
20240926,151900,25099314300,31950,31950,32000,31900,7395
20240926,151800,24863008800,31950,31900,31950,31900,2382
20240926,151700,24786968300,31900,31900,31950,31900,2272
20240926,151600,24714448050,31950,31950,31950,31900,2290
20240926,151500,24641331800,31950,31900,31950,31900,1217
20240926,151400,24602509350,31900,31850,31950,31850,915
20240926,151300,24573330350,31850,31950,31950,31850,2297
20240926,151200,24500087400,31900,31850,31950,31850,4862
20240926,151100,24344911800,31900,31850,31900,31850,1380
20240926,151000,24300954250,31850,31850,31900,31800,5928
20240926,150900,24112167650,31800,31850,31900,31800,5712
20240926,150800,23930230750,31850,31900,31900,31800,17952
20240926,150700,23358849650,31950,31900,31950,31900,1649
20240926,150600,23306220500,31900,31900,31950,31900,1822
20240926,150500,23248076250,31900,31900,31950,31850,3893
20240926,150400,23123852300,31850,31900,31900,31850,1306
20240926,150300,23082236200,31850,31850,31900,31850,1579
20240926,150200,23031924050,31900,31850,31900,31850,993
20240926,150100,23000286750,31850,31900,31950,31850,2688
20240926,150000,22914581000,31900,31900,31900,31850,2059
20240926,145900,22848918900,31850,31800,31900,31800,2177
20240926,145800,22779590900,31850,31800,31850,31800,1598
20240926,145700,22728745250,31850,31850,31900,31800,2060
20240926,145600,22663157900,31850,31850,31900,31850,2060
20240926,145500,22597537750,31850,31800,31850,31800,1277
20240926,145400,22556902700,31850,31850,31900,31850,2705
20240926,145300,22470747000,31900,31850,31900,31800,7577
20240926,145200,22229384000,31900,31900,31900,31850,1260
20240926,145100,22189218050,31850,31850,31950,31850,2731
20240926,145000,22102120200,31850,31900,31950,31850,2491
20240926,144900,22022689550,31900,31900,31950,31850,2552
20240926,144800,21941264800,31850,31850,31900,31850,2264
20240926,144700,21869119350,31850,31900,31900,31850,1366
20240926,144600,21825593750,31900,31950,31950,31850,8725
20240926,144500,21547258200,31900,31950,31950,31900,1878
20240926,144400,21487272750,31950,32000,32000,31950,1317
20240926,144300,21445185600,32000,32000,32050,31950,1453
20240926,144200,21398705400,32000,31950,32000,31950,2025
20240926,144100,21333935050,31950,31950,32000,31950,1246
20240926,144000,21294118300,31950,32000,32000,31950,1148
20240926,143900,21257434550,31950,31950,32000,31950,1034
20240926,143800,21224375900,31950,32000,32000,31950,1232
20240926,143700,21184987650,32000,31950,32000,31950,1926
20240926,143600,21123369500,31950,31950,32000,31950,1007
20240926,143500,21091179100,31950,32000,32000,31950,1433
20240926,143400,21045380800,32000,32000,32050,32000,1172
20240926,143300,21007876550,32000,32000,32050,32000,1231
20240926,143200,20968484400,32000,32050,32050,32000,2226
20240926,143100,20897243100,32000,32000,32050,32000,1105
20240926,143000,20861838500,32000,32000,32050,32000,339
20240926,142900,20850988800,32000,32050,32050,32000,858
20240926,142800,20823518650,32050,32000,32050,32000,970
20240926,142700,20792439850,32000,32000,32050,32000,5978
20240926,142600,20601067550,31950,31950,32000,31950,1040
20240926,142500,20567816400,31950,31950,32000,31950,501
20240926,142400,20551809300,31950,32000,32000,31950,428
20240926,142300,20538134650,32000,31950,32000,31950,634
20240926,142200,20517865200,32000,31950,32000,31950,632
20240926,142100,20497672650,31950,31950,32000,31950,1654
20240926,142000,20444781800,31950,31900,32000,31900,1546
20240926,141900,20395378250,31900,31950,31950,31900,1126
20240926,141800,20359441400,31950,31950,31950,31900,1039
20240926,141700,20326265900,31900,31950,31950,31900,708
20240926,141600,20303655600,31900,31950,32000,31900,1404
20240926,141500,20258831600,32000,31950,32000,31950,439
20240926,141400,20244805300,31950,31900,32000,31900,2055
20240926,141300,20179156850,31900,31950,31950,31900,1169
20240926,141200,20141851650,31950,31950,32000,31950,439
20240926,141100,20127825400,31950,31950,32000,31900,444
20240926,141000,20113646850,31950,31900,31950,31900,606
20240926,140900,20094294500,31900,31950,32000,31900,782
20240926,140800,20069337700,31950,31950,31950,31900,574
20240926,140700,20051014750,31900,31900,31950,31900,652
20240926,140600,20030204400,31900,31950,31950,31900,1029
20240926,140500,19997328250,31950,31950,32000,31950,1138
20240926,140400,19960949700,31950,32000,32000,31950,542
20240926,140300,19943630850,31950,31950,32000,31950,581
20240926,140200,19925067500,31950,32000,32000,31950,643
20240926,140100,19904515250,31950,31950,32000,31950,541
20240926,140000,19887230150,31950,31900,32000,31900,939
20240926,135900,19857249450,31900,31950,31950,31900,2516
20240926,135800,19776879050,31950,32000,32000,31950,5366
20240926,135700,19605383100,31950,32000,32000,31950,1348
20240926,135600,19562298350,31950,32000,32050,31950,2197
20240926,135500,19492036050,32000,32000,32050,32000,561
20240926,135400,19474082100,32000,32000,32050,32000,2556
20240926,135300,19392288050,32000,32000,32050,32000,763
20240926,135200,19367864700,32000,32050,32050,32000,626
20240926,135100,19347830350,32000,32050,32050,32000,1642
20240926,135000,19295279250,32050,32000,32050,32000,906
20240926,134900,19266258400,32000,32000,32050,32000,490
20240926,134800,19250574150,32000,32000,32050,32000,719
20240926,134700,19227548950,32000,32000,32050,32000,745
20240926,134600,19203701550,32000,32000,32050,32000,452
20240926,134500,19189237500,32000,32000,32050,32000,541
20240926,134400,19171916600,32000,32050,32100,32000,6858
20240926,134300,18952107250,32000,32050,32050,32000,1207
20240926,134200,18913448950,32050,32000,32100,32000,655
20240926,134100,18892460450,32000,31950,32050,31950,6024
20240926,134000,18699599800,31900,31950,32000,31900,1012
20240926,133900,18667266800,31950,31950,32000,31950,365
20240926,133800,18655604900,31950,31950,32000,31950,1111
20240926,133700,18620100350,31950,32000,32000,31950,350
20240926,133600,18608917750,31950,32000,32000,31950,262
20240926,133500,18600546650,32000,32000,32000,31950,1016
20240926,133400,18568074900,32000,31950,32000,31950,1131
20240926,133300,18531890050,32000,31950,32000,31950,3094
20240926,133200,18433019700,31950,31950,32000,31950,973
20240926,133100,18401924900,31950,31950,32000,31950,299
20240926,133000,18392371600,31950,32000,32000,31950,1267
20240926,132900,18351854700,32000,31950,32000,31950,877
20240926,132800,18323820350,32000,32050,32050,31950,1317
20240926,132700,18281680750,32050,32050,32050,32000,600
20240926,132600,18262479550,32000,32000,32100,32000,2539
20240926,132500,18181074550,32000,32000,32050,32000,500
20240926,132400,18165072850,32000,32000,32050,32000,580
20240926,132300,18146510300,32000,32000,32050,32000,519
20240926,132200,18129889850,32000,32000,32100,32000,647
20240926,132100,18109178400,32050,32100,32100,32000,10364
20240926,132000,17776528400,32100,32100,32150,32100,461
20240926,131900,17761723000,32100,32100,32150,32100,1097
20240926,131800,17726502750,32100,32100,32150,32100,3525
20240926,131700,17613349950,32100,32150,32150,32100,876
20240926,131600,17585204450,32150,32100,32150,32100,683
20240926,131500,17563265450,32150,32100,32150,32100,914
20240926,131400,17533900200,32150,32150,32150,32100,1545
20240926,131300,17484233450,32100,32100,32150,32100,689
20240926,131200,17462102100,32150,32150,32150,32100,819
20240926,131100,17435788250,32150,32150,32200,32100,1906
20240926,131000,17374513900,32150,32150,32150,32100,3329
20240926,130900,17267490000,32150,32100,32150,32100,1495
20240926,130800,17219466050,32150,32050,32150,32000,5468
20240926,130700,17044093200,32050,32000,32050,32000,714
20240926,130600,17021222950,32050,32000,32050,32000,635
20240926,130500,17000891700,32050,32000,32100,31950,6242
20240926,130400,16800973900,32000,31950,32000,31950,1115
20240926,130300,16765302900,32000,31950,32000,31950,213
20240926,130200,16758497050,31950,31950,32000,31950,1162
20240926,130100,16721348800,32000,32000,32050,31950,3091
20240926,130000,16622442200,32050,32000,32100,32000,13867
20240926,125900,16178246800,31950,31950,32000,31950,1268
20240926,125800,16137721100,31950,32000,32000,31950,2017
20240926,125700,16073275700,31950,32050,32050,31950,4009
20240926,125600,15944994900,32000,32000,32050,32000,8093
20240926,125500,15686011750,32000,32000,32050,32000,1544
20240926,125400,15636584650,32050,32000,32050,32000,1486
20240926,125300,15589030200,32000,32000,32050,32000,506
20240926,125200,15572830700,32000,32000,32050,32000,1945
20240926,125100,15510578350,32050,32000,32050,32000,342
20240926,125000,15499626600,32050,32000,32100,32000,1851
20240926,124900,15440310300,32050,32000,32050,32000,299
20240926,124800,15430735050,32050,32000,32100,32000,2511
20240926,124700,15350252150,32000,32050,32050,32000,433
20240926,124600,15336382300,32000,32000,32050,32000,521
20240926,124500,15319701650,32000,31950,32000,31950,2729
20240926,124400,15232377350,31950,31950,32000,31950,425
20240926,124300,15218790950,31950,31950,32000,31950,288
20240926,124200,15209589250,31950,32000,32000,31950,710
20240926,124100,15186904350,31950,31950,32000,31950,531
20240926,124000,15169931550,31950,31950,32000,31950,530
20240926,123900,15152997450,31950,31950,32000,31950,248
20240926,123800,15145073550,31950,31950,32000,31950,408
20240926,123700,15132030250,31950,32000,32000,31950,937
20240926,123600,15102067950,32000,31950,32000,31950,251
20240926,123500,15094047900,31950,31950,32000,31950,1257
20240926,123400,15053878600,31950,32000,32000,31950,983
20240926,123300,15022470600,31950,32000,32000,31950,281
20240926,123200,15013489150,32000,31900,32000,31900,1267
20240926,123100,14973004150,31900,31900,31950,31900,141
20240926,123000,14968505800,31900,31900,31950,31900,474
20240926,122900,14953379100,31900,31950,32000,31900,1256
20240926,122800,14913242300,31950,31850,32000,31850,6690
20240926,122700,14699863050,31850,31850,31900,31850,494
20240926,122600,14684121450,31850,31800,31900,31800,2162
20240926,122500,14615280700,31800,31800,31850,31800,439
20240926,122400,14601320350,31850,31800,31850,31800,1629
20240926,122300,14549513150,31800,31800,31850,31800,1008
20240926,122200,14517448050,31850,31800,31850,31800,545
20240926,122100,14500116800,31800,31850,31850,31800,846
20240926,122000,14473198300,31800,31800,31850,31800,1115
20240926,121900,14437734150,31800,31800,31850,31800,513
20240926,121800,14421416000,31800,31800,31850,31800,744
20240926,121700,14397751450,31800,31800,31850,31800,1138
20240926,121600,14361555200,31800,31850,31850,31800,118
20240926,121500,14357801400,31850,31800,31850,31800,221
20240926,121400,14350773400,31850,31800,31850,31800,603
20240926,121300,14331585700,31850,31800,31850,31800,312
20240926,121200,14321662200,31850,31800,31850,31800,225
20240926,121100,14314505550,31850,31800,31850,31800,531
20240926,121000,14297607350,31800,31800,31850,31800,257
20240926,120900,14289434650,31800,31850,31850,31800,1402
20240926,120800,14244789750,31800,31850,31850,31800,478
20240926,120700,14229581100,31800,31800,31850,31800,333
20240926,120600,14218989850,31850,31800,31850,31800,209
20240926,120500,14212340100,31800,31800,31850,31800,886
20240926,120400,14184153700,31800,31850,31850,31800,449
20240926,120300,14169868400,31800,31800,31850,31800,1597
20240926,120200,14119025100,31800,31800,31850,31800,528
20240926,120100,14102223000,31800,31800,31850,31800,714
20240926,120000,14079512250,31800,31800,31850,31800,273
20240926,115900,14070826650,31850,31800,31850,31800,1085
20240926,115800,14036314900,31800,31800,31850,31800,175
20240926,115700,14030749850,31850,31850,31900,31850,987
20240926,115600,13999313800,31850,31850,31900,31850,974
20240926,115500,13968284750,31850,31900,31900,31850,2450
20240926,115400,13890153500,31900,31900,31900,31850,118
20240926,115300,13886394900,31900,31800,31900,31800,2769
20240926,115200,13798200750,31850,31800,31850,31800,1113
20240926,115100,13762798000,31800,31800,31850,31800,1025
20240926,115000,13730202000,31800,31800,31850,31800,570
20240926,114900,13712067300,31800,31800,31850,31800,256
20240926,114800,13703925900,31800,31800,31850,31800,863
20240926,114700,13676462400,31800,31750,31850,31750,4025
20240926,114600,13548416050,31750,31750,31800,31750,677
20240926,114500,13526915250,31750,31750,31800,31750,326
20240926,114400,13516563400,31750,31800,31800,31750,373
20240926,114300,13504709300,31800,31750,31800,31750,459
20240926,114200,13490130800,31750,31800,31800,31750,174
20240926,114100,13484606200,31750,31700,31750,31700,1836
20240926,114000,13426335900,31700,31700,31750,31700,1717
20240926,113900,13371901350,31700,31750,31800,31700,728
20240926,113800,13348788150,31750,31750,31800,31750,520
20240926,113700,13332270900,31750,31750,31800,31750,801
20240926,113600,13306838850,31750,31750,31800,31750,438
20240926,113500,13292932250,31750,31800,31800,31750,630
20240926,113400,13272921650,31750,31750,31800,31750,449
20240926,113300,13258665250,31750,31800,31800,31750,419
20240926,113200,13245360950,31750,31750,31800,31750,576
20240926,113100,13227060650,31800,31800,31800,31750,564
20240926,113000,13209147150,31750,31750,31800,31750,1433
20240926,112900,13163649250,31750,31700,31800,31700,909
20240926,112800,13134800150,31700,31700,31750,31700,544
20240926,112700,13117547000,31700,31700,31750,31650,744
20240926,112600,13093967950,31650,31700,31750,31650,2717
20240926,112500,13007844800,31700,31650,31750,31650,6016
20240926,112400,12817149700,31700,31750,31750,31650,6528
20240926,112300,12610205150,31750,31700,31750,31700,1294
20240926,112200,12569147900,31700,31750,31750,31700,573
20240926,112100,12550983450,31750,31700,31750,31700,1221
20240926,112000,12512266850,31700,31700,31750,31700,764
20240926,111900,12488040850,31700,31700,31750,31700,753
20240926,111800,12464170000,31750,31700,31750,31700,886
20240926,111700,12436070450,31700,31800,31800,31700,928
20240926,111600,12406602750,31750,31800,31800,31750,903
20240926,111500,12377922400,31800,31750,31800,31750,787
20240926,111400,12352916900,31800,31750,31800,31750,2614
20240926,111300,12269905750,31800,31750,31800,31750,357
20240926,111200,12258567350,31750,31800,31800,31750,445
20240926,111100,12244434900,31800,31750,31850,31750,548
20240926,111000,12227007700,31750,31750,31800,31750,1417
20240926,110900,12182002450,31750,31750,31750,31750,2856
20240926,110800,12091324450,31750,31800,31850,31750,1822
20240926,110700,12033386450,31800,31800,31850,31800,904
20240926,110600,12004631550,31800,31850,31850,31800,809
20240926,110500,11978904100,31850,31850,31900,31800,1511
20240926,110400,11930788550,31800,31750,31850,31750,2856
20240926,110300,11839912850,31750,31750,31800,31750,318
20240926,110200,11829816150,31750,31750,31800,31750,747
20240926,110100,11806091700,31750,31800,31800,31750,454
20240926,110000,11791662400,31800,31800,31850,31800,769
20240926,105900,11767207900,31800,31800,31850,31800,995
20240926,105800,11735565400,31800,31850,31850,31800,1325
20240926,105700,11693396050,31850,31800,31850,31800,841
20240926,105600,11666632050,31800,31800,31850,31800,304
20240926,105500,11656958300,31800,31700,31800,31700,2559
20240926,105400,11575647300,31700,31700,31800,31700,2043
20240926,105300,11510784350,31700,31750,31750,31700,1974
20240926,105200,11448179950,31750,31700,31750,31700,1795
20240926,105100,11391220300,31700,31700,31750,31700,1231
20240926,105000,11352194900,31700,31650,31750,31650,2508
20240926,104900,11272734700,31650,31650,31700,31650,879
20240926,104800,11244913900,31650,31650,31700,31600,2948
20240926,104700,11151588900,31650,31700,31700,31600,2469
20240926,104600,11073437300,31650,31650,31700,31600,3701
20240926,104500,10956324100,31650,31700,31750,31600,11087
20240926,104400,10605405900,31700,31700,31750,31700,4453
20240926,104300,10464243650,31700,31700,31750,31700,7574
20240926,104200,10224146550,31700,31750,31750,31700,1027
20240926,104100,10191561150,31750,31800,31800,31750,1968
20240926,104000,10129073950,31750,31750,31800,31750,742
20240926,103900,10105515400,31750,31750,31800,31700,15749
20240926,103800,9605488900,31750,31850,31850,31750,4817
20240926,103700,9452322050,31800,31800,31850,31800,259
20240926,103600,9444080250,31800,31800,31850,31800,588
20240926,103500,9425378800,31800,31850,31850,31800,907
20240926,103400,9396512850,31850,31850,31900,31800,2337
20240926,103300,9322111500,31850,31850,31850,31800,1302
20240926,103200,9280648350,31850,31800,31900,31800,892
20240926,103100,9252255550,31850,31900,31900,31800,1170
20240926,103000,9214989100,31850,31900,31950,31850,6696
20240926,102900,9001408500,31950,31900,31950,31900,1178
20240926,102800,8963794950,31900,31900,31950,31850,1170
20240926,102700,8926433550,31900,31800,31900,31800,2692
20240926,102600,8840630300,31800,31800,31850,31800,765
20240926,102500,8816288550,31850,31800,31850,31800,694
20240926,102400,8794201150,31800,31850,31850,31800,759
20240926,102300,8770057450,31800,31800,31850,31750,1003
20240926,102200,8738154150,31800,31800,31850,31750,1682
20240926,102100,8684669550,31750,31750,31800,31750,1618
20240926,102000,8633279600,31750,31750,31800,31750,4236
20240926,101900,8498785600,31750,31750,31800,31750,1654
20240926,101800,8446270450,31750,31800,31800,31750,1326
20240926,101700,8404155050,31800,31750,31800,31750,664
20240926,101600,8383059600,31750,31750,31800,31750,1866
20240926,101500,8323803300,31750,31750,31800,31700,3247
20240926,101400,8220771200,31750,31800,31800,31750,10605
20240926,101300,7884036950,31800,31850,31900,31800,26747
20240926,101200,7032902450,31850,31950,31950,31850,4091
20240926,101100,6902429500,31900,31950,31950,31900,389
20240926,101000,6890015450,31900,31950,32000,31900,918
20240926,100900,6860687450,31950,31900,32000,31900,344
20240926,100800,6849694250,32000,31900,32000,31900,943
20240926,100700,6819604650,31900,31950,31950,31900,879
20240926,100600,6791528000,31950,31950,31950,31900,949
20240926,100500,6761218450,31950,31900,31950,31900,804
20240926,100400,6735542950,31900,31900,31950,31900,5362
20240926,100300,6564489600,31900,31950,31950,31900,1306
20240926,100200,6522775750,31950,31900,31950,31900,411
20240926,100100,6509658200,31950,31900,32000,31900,270
20240926,100000,6501034750,31950,31950,32000,31900,2525
20240926,095900,6420416500,31950,31950,31950,31900,2224
20240926,095800,6349360350,31950,31950,31950,31900,2623
20240926,095700,6265647550,31900,31950,31950,31900,4785
20240926,095600,6112955850,31900,31950,31950,31900,355
20240926,095500,6101619100,31950,31950,32000,31900,2609
20240926,095400,6018265300,31950,31950,32000,31950,646
20240926,095300,5997624100,31950,31950,32000,31900,1706
20240926,095200,5943131200,31950,31900,31950,31900,296
20240926,095100,5933677300,31950,31900,31950,31900,860
20240926,095000,5906241800,31900,31950,31950,31900,2885
20240926,094900,5814155900,31950,31900,31950,31900,307
20240926,094800,5804353350,31950,31950,31950,31900,2775
20240926,094700,5715818000,31950,31950,32000,31950,2455
20240926,094600,5637378950,31950,31950,32000,31950,513
20240926,094500,5620988550,31900,31950,32000,31900,569
20240926,094400,5602825150,31950,31950,32050,31900,4208
20240926,094300,5468252300,31950,31950,32000,31900,5975
20240926,094200,5277399800,31950,31900,31950,31900,1553
20240926,094100,5227784400,31950,31900,31950,31850,2513
20240926,094000,5147616100,31900,31950,32000,31900,4931
20240926,093900,4990196150,32000,32000,32000,31950,411
20240926,093800,4977050550,32000,32100,32100,32000,1731
20240926,093700,4921610250,32100,32050,32100,32000,1938
20240926,093600,4859499350,32000,32050,32050,32000,141
20240926,093500,4854984200,32050,32050,32050,32000,1114
20240926,093400,4819334350,32050,32050,32050,32000,373
20240926,093300,4807394800,32050,32050,32050,32000,596
20240926,093200,4788318950,32000,32000,32050,32000,685
20240926,093100,4766398700,31950,32000,32050,31950,5544
20240926,093000,4589090100,32000,31950,32000,31950,1266
20240926,092900,4548588750,31950,32000,32050,31950,1852
20240926,092800,4489281650,32000,32000,32050,32000,648
20240926,092700,4468531600,32050,31900,32050,31900,5409
20240926,092600,4295575800,31950,31900,31950,31900,1321
20240926,092500,4253431200,31900,31850,31950,31850,3060
20240926,092400,4155767200,31900,31850,31900,31850,3582
20240926,092300,4041550650,31900,31950,31950,31900,2487
20240926,092200,3962213500,31950,32000,32000,31900,3557
20240926,092100,3848637550,32000,32000,32050,31950,1648
20240926,092000,3795906100,32050,31950,32050,31900,1614
20240926,091900,3744342250,31950,31900,31950,31900,1669
20240926,091800,3691025850,31950,31900,31950,31850,1942
20240926,091700,3629056000,31900,31900,31950,31850,3183
20240926,091600,3527525100,31900,31950,32000,31900,3822
20240926,091500,3405441450,32000,32100,32100,32000,7061
20240926,091400,3179029300,32100,32100,32150,32100,1095
20240926,091300,3143879550,32150,32150,32200,32100,3474
20240926,091200,3032238000,32200,32250,32300,32150,3731
20240926,091100,2912020500,32250,32200,32250,32150,2373
20240926,091000,2835553600,32200,32250,32300,32200,2123
20240926,090900,2767088000,32250,32300,32300,32200,5719
20240926,090800,2582547800,32250,32150,32250,32150,4341
20240926,090700,2442895750,32200,32150,32250,32150,4821
20240926,090600,2287646600,32200,31950,32200,31950,7246
20240926,090500,2055202300,32000,31900,32050,31850,7244
20240926,090400,1824000250,31850,31850,31900,31850,2153
20240926,090300,1755409000,31850,31900,31950,31800,8906
20240926,090200,1471890350,31900,31850,31950,31850,8360
20240926,090100,1205272400,31900,31900,31950,31750,11256
20240926,090000,846776900,31900,32150,32200,31850,26032