stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,213800,1055571500,23250,23250,23250,23250,56
20240925,213700,1055571500,23250,23250,23250,23250,0
20240925,213600,1055571500,23250,23250,23250,23250,0
20240925,213500,1055571500,23250,23250,23250,23250,0
20240925,213400,1055571500,23250,23250,23250,23250,0
20240925,213300,1055571500,23250,23250,23250,23250,0
20240925,213200,1055571500,23250,23250,23250,23250,0
20240925,213100,1055571500,23250,23250,23250,23250,0
20240925,213000,1055571500,23250,23250,23250,23250,0
20240925,212900,1055571500,23250,23250,23250,23250,0
20240925,212800,1055571500,23250,23250,23250,23250,0
20240925,212700,1055571500,23250,23250,23250,23250,0
20240925,212600,1055571500,23250,23250,23250,23250,0
20240925,212500,1055571500,23250,23250,23250,23250,0
20240925,212400,1055571500,23250,23250,23250,23250,0
20240925,212300,1055571500,23250,23250,23250,23250,0
20240925,212200,1055571500,23250,23250,23250,23250,0
20240925,212100,1055571500,23250,23250,23250,23250,0
20240925,212000,1055571500,23250,23250,23250,23250,0
20240925,211900,1055571500,23250,23250,23250,23250,0
20240925,211800,1055571500,23250,23250,23250,23250,0
20240925,211700,1055571500,23250,23250,23250,23250,0
20240925,211600,1055571500,23250,23250,23250,23250,0
20240925,211500,1055571500,23250,23250,23250,23250,0
20240925,211400,1055571500,23250,23250,23250,23250,0
20240925,211300,1055571500,23250,23250,23250,23250,0
20240925,211200,1055571500,23250,23250,23250,23250,0
20240925,211100,1055571500,23250,23250,23250,23250,0
20240925,211000,1055571500,23250,23250,23250,23250,0
20240925,210900,1055571500,23250,23250,23250,23250,0
20240925,210800,1055571500,23250,23250,23250,23250,56
20240925,210700,1055571500,23250,23250,23250,23250,0
20240925,210600,1055571500,23250,23250,23250,23250,0
20240925,210500,1055571500,23250,23250,23250,23250,0
20240925,210400,1055571500,23250,23250,23250,23250,0
20240925,210300,1055571500,23250,23250,23250,23250,0
20240925,210200,1055571500,23250,23250,23250,23250,0
20240925,210100,1055571500,23250,23250,23250,23250,0
20240925,210000,1055571500,23250,23250,23250,23250,0
20240925,205900,1055571500,23250,23250,23250,23250,0
20240925,205800,1055571500,23250,23250,23250,23250,0
20240925,205700,1055571500,23250,23250,23250,23250,0
20240925,205600,1055571500,23250,23250,23250,23250,0
20240925,205500,1055571500,23250,23250,23250,23250,0
20240925,205400,1055571500,23250,23250,23250,23250,0
20240925,205300,1055571500,23250,23250,23250,23250,0
20240925,205200,1055571500,23250,23250,23250,23250,0
20240925,205100,1055571500,23250,23250,23250,23250,0
20240925,205000,1055571500,23250,23250,23250,23250,0
20240925,204900,1055571500,23250,23250,23250,23250,0
20240925,204800,1055571500,23250,23250,23250,23250,0
20240925,204700,1055571500,23250,23250,23250,23250,0
20240925,204600,1055571500,23250,23250,23250,23250,0
20240925,204500,1055571500,23250,23250,23250,23250,0
20240925,204400,1055571500,23250,23250,23250,23250,0
20240925,204300,1055571500,23250,23250,23250,23250,0
20240925,204200,1055571500,23250,23250,23250,23250,0
20240925,204100,1055571500,23250,23250,23250,23250,0
20240925,204000,1055571500,23250,23250,23250,23250,0
20240925,203900,1055571500,23250,23250,23250,23250,0
20240925,203800,1055571500,23250,23250,23250,23250,56
20240925,203700,1055571500,23250,23250,23250,23250,0
20240925,203600,1055571500,23250,23250,23250,23250,0
20240925,203500,1055571500,23250,23250,23250,23250,0
20240925,203400,1055571500,23250,23250,23250,23250,0
20240925,203300,1055571500,23250,23250,23250,23250,0
20240925,203200,1055571500,23250,23250,23250,23250,0
20240925,203100,1055571500,23250,23250,23250,23250,0
20240925,203000,1055571500,23250,23250,23250,23250,0
20240925,202900,1055571500,23250,23250,23250,23250,0
20240925,202800,1055571500,23250,23250,23250,23250,0
20240925,202700,1055571500,23250,23250,23250,23250,0
20240925,202600,1055571500,23250,23250,23250,23250,0
20240925,202500,1055571500,23250,23250,23250,23250,0
20240925,202400,1055571500,23250,23250,23250,23250,0
20240925,202300,1055571500,23250,23250,23250,23250,0
20240925,202200,1055571500,23250,23250,23250,23250,0
20240925,202100,1055571500,23250,23250,23250,23250,0
20240925,202000,1055571500,23250,23250,23250,23250,0
20240925,201900,1055571500,23250,23250,23250,23250,0
20240925,201800,1055571500,23250,23250,23250,23250,0
20240925,201700,1055571500,23250,23250,23250,23250,0
20240925,201600,1055571500,23250,23250,23250,23250,0
20240925,201500,1055571500,23250,23250,23250,23250,0
20240925,201400,1055571500,23250,23250,23250,23250,0
20240925,201300,1055571500,23250,23250,23250,23250,0
20240925,201200,1055571500,23250,23250,23250,23250,0
20240925,201100,1055571500,23250,23250,23250,23250,0
20240925,201000,1055571500,23250,23250,23250,23250,0
20240925,200900,1055571500,23250,23250,23250,23250,0
20240925,200800,1055571500,23250,23250,23250,23250,56
20240925,200700,1055571500,23250,23250,23250,23250,0
20240925,200600,1055571500,23250,23250,23250,23250,0
20240925,200500,1055571500,23250,23250,23250,23250,0
20240925,200400,1055571500,23250,23250,23250,23250,0
20240925,200300,1055571500,23250,23250,23250,23250,0
20240925,200200,1055571500,23250,23250,23250,23250,0
20240925,200100,1055571500,23250,23250,23250,23250,0
20240925,200000,1055571500,23250,23250,23250,23250,0
20240925,195900,1055571500,23250,23250,23250,23250,0
20240925,195800,1055571500,23250,23250,23250,23250,0
20240925,195700,1055571500,23250,23250,23250,23250,0
20240925,195600,1055571500,23250,23250,23250,23250,0
20240925,195500,1055571500,23250,23250,23250,23250,0
20240925,195400,1055571500,23250,23250,23250,23250,0
20240925,195300,1055571500,23250,23250,23250,23250,0
20240925,195200,1055571500,23250,23250,23250,23250,0
20240925,195100,1055571500,23250,23250,23250,23250,0
20240925,195000,1055571500,23250,23250,23250,23250,0
20240925,194900,1055571500,23250,23250,23250,23250,0
20240925,194800,1055571500,23250,23250,23250,23250,0
20240925,194700,1055571500,23250,23250,23250,23250,0
20240925,194600,1055571500,23250,23250,23250,23250,0
20240925,194500,1055571500,23250,23250,23250,23250,0
20240925,194400,1055571500,23250,23250,23250,23250,0
20240925,194300,1055571500,23250,23250,23250,23250,0
20240925,194200,1055571500,23250,23250,23250,23250,0
20240925,194100,1055571500,23250,23250,23250,23250,0
20240925,194000,1055571500,23250,23250,23250,23250,0
20240925,193900,1055571500,23250,23250,23250,23250,0
20240925,193800,1055571500,23250,23250,23250,23250,56
20240925,193700,1055571500,23250,23250,23250,23250,0
20240925,193600,1055571500,23250,23250,23250,23250,0
20240925,193500,1055571500,23250,23250,23250,23250,0
20240925,193400,1055571500,23250,23250,23250,23250,0
20240925,193300,1055571500,23250,23250,23250,23250,0
20240925,193200,1055571500,23250,23250,23250,23250,0
20240925,193100,1055571500,23250,23250,23250,23250,0
20240925,193000,1055571500,23250,23250,23250,23250,0
20240925,192900,1055571500,23250,23250,23250,23250,0
20240925,192800,1055571500,23250,23250,23250,23250,0
20240925,192700,1055571500,23250,23250,23250,23250,0
20240925,192600,1055571500,23250,23250,23250,23250,0
20240925,192500,1055571500,23250,23250,23250,23250,0
20240925,192400,1055571500,23250,23250,23250,23250,0
20240925,192300,1055571500,23250,23250,23250,23250,0
20240925,192200,1055571500,23250,23250,23250,23250,0
20240925,192100,1055571500,23250,23250,23250,23250,0
20240925,192000,1055571500,23250,23250,23250,23250,0
20240925,191900,1055571500,23250,23250,23250,23250,0
20240925,191800,1055571500,23250,23250,23250,23250,0
20240925,191700,1055571500,23250,23250,23250,23250,0
20240925,191600,1055571500,23250,23250,23250,23250,0
20240925,191500,1055571500,23250,23250,23250,23250,0
20240925,191400,1055571500,23250,23250,23250,23250,0
20240925,191300,1055571500,23250,23250,23250,23250,0
20240925,191200,1055571500,23250,23250,23250,23250,0
20240925,191100,1055571500,23250,23250,23250,23250,0
20240925,191000,1055571500,23250,23250,23250,23250,0
20240925,190900,1055571500,23250,23250,23250,23250,0
20240925,190800,1055571500,23250,23250,23250,23250,56
20240925,190700,1055571500,23250,23250,23250,23250,0
20240925,190600,1055571500,23250,23250,23250,23250,0
20240925,190500,1055571500,23250,23250,23250,23250,0
20240925,190400,1055571500,23250,23250,23250,23250,0
20240925,190300,1055571500,23250,23250,23250,23250,0
20240925,190200,1055571500,23250,23250,23250,23250,0
20240925,190100,1055571500,23250,23250,23250,23250,0
20240925,190000,1055571500,23250,23250,23250,23250,0
20240925,185900,1055571500,23250,23250,23250,23250,0
20240925,185800,1055571500,23250,23250,23250,23250,0
20240925,185700,1055571500,23250,23250,23250,23250,0
20240925,185600,1055571500,23250,23250,23250,23250,0
20240925,185500,1055571500,23250,23250,23250,23250,0
20240925,185400,1055571500,23250,23250,23250,23250,0
20240925,185300,1055571500,23250,23250,23250,23250,0
20240925,185200,1055571500,23250,23250,23250,23250,0
20240925,185100,1055571500,23250,23250,23250,23250,0
20240925,185000,1055571500,23250,23250,23250,23250,0
20240925,184900,1055571500,23250,23250,23250,23250,0
20240925,184800,1055571500,23250,23250,23250,23250,0
20240925,184700,1055571500,23250,23250,23250,23250,0
20240925,184600,1055571500,23250,23250,23250,23250,0
20240925,184500,1055571500,23250,23250,23250,23250,0
20240925,184400,1055571500,23250,23250,23250,23250,0
20240925,184300,1055571500,23250,23250,23250,23250,0
20240925,184200,1055571500,23250,23250,23250,23250,0
20240925,184100,1055571500,23250,23250,23250,23250,0
20240925,184000,1055571500,23250,23250,23250,23250,0
20240925,183900,1055571500,23250,23250,23250,23250,0
20240925,183800,1055571500,23250,23250,23250,23250,56
20240925,183700,1055571500,23250,23250,23250,23250,0
20240925,183600,1055571500,23250,23250,23250,23250,0
20240925,183500,1055571500,23250,23250,23250,23250,0
20240925,183400,1055571500,23250,23250,23250,23250,0
20240925,183300,1055571500,23250,23250,23250,23250,0
20240925,183200,1055571500,23250,23250,23250,23250,0
20240925,183100,1055571500,23250,23250,23250,23250,0
20240925,183000,1055571500,23250,23250,23250,23250,0
20240925,182900,1055571500,23250,23250,23250,23250,0
20240925,182800,1055571500,23250,23250,23250,23250,0
20240925,182700,1055571500,23250,23250,23250,23250,0
20240925,182600,1055571500,23250,23250,23250,23250,0
20240925,182500,1055571500,23250,23250,23250,23250,0
20240925,182400,1055571500,23250,23250,23250,23250,0
20240925,182300,1055571500,23250,23250,23250,23250,0
20240925,182200,1055571500,23250,23250,23250,23250,0
20240925,182100,1055571500,23250,23250,23250,23250,0
20240925,182000,1055571500,23250,23250,23250,23250,0
20240925,181900,1055571500,23250,23250,23250,23250,0
20240925,181800,1055571500,23250,23250,23250,23250,0
20240925,181700,1055571500,23250,23250,23250,23250,0
20240925,181600,1055571500,23250,23250,23250,23250,0
20240925,181500,1055571500,23250,23250,23250,23250,0
20240925,181400,1055571500,23250,23250,23250,23250,0
20240925,181300,1055571500,23250,23250,23250,23250,0
20240925,181200,1055571500,23250,23250,23250,23250,0
20240925,181100,1055571500,23250,23250,23250,23250,0
20240925,181000,1055571500,23250,23250,23250,23250,0
20240925,180900,1055571500,23250,23250,23250,23250,0
20240925,180800,1055571500,23250,23250,23250,23250,56
20240925,180700,1055571500,23250,23250,23250,23250,0
20240925,180600,1055571500,23250,23250,23250,23250,0
20240925,180500,1055571500,23250,23250,23250,23250,0
20240925,180400,1055571500,23250,23250,23250,23250,0
20240925,180300,1055571500,23250,23250,23250,23250,0
20240925,180200,1055571500,23250,23250,23250,23250,0
20240925,180100,1055571500,23250,23250,23250,23250,0
20240925,180000,1055571500,23250,23250,23250,23250,0
20240925,175900,1055571500,23250,23250,23250,23250,0
20240925,175800,1055571500,23250,23250,23250,23250,0
20240925,175700,1055571500,23250,23250,23250,23250,0
20240925,175600,1055571500,23250,23250,23250,23250,0
20240925,175500,1055571500,23250,23250,23250,23250,0
20240925,175400,1055571500,23250,23250,23250,23250,0
20240925,175300,1055571500,23250,23250,23250,23250,0
20240925,175200,1055571500,23250,23250,23250,23250,0
20240925,175100,1055571500,23250,23250,23250,23250,0
20240925,175000,1055571500,23250,23250,23250,23250,0
20240925,174900,1055571500,23250,23250,23250,23250,0
20240925,174800,1055571500,23250,23250,23250,23250,0
20240925,174700,1055571500,23250,23250,23250,23250,0
20240925,174600,1055571500,23250,23250,23250,23250,0
20240925,174500,1055571500,23250,23250,23250,23250,0
20240925,174400,1055571500,23250,23250,23250,23250,0
20240925,174300,1055571500,23250,23250,23250,23250,0
20240925,174200,1055571500,23250,23250,23250,23250,0
20240925,174100,1055571500,23250,23250,23250,23250,0
20240925,174000,1055571500,23250,23250,23250,23250,0
20240925,173900,1055571500,23250,23250,23250,23250,0
20240925,173800,1055571500,23250,23250,23250,23250,56
20240925,173700,1055571500,23250,23250,23250,23250,0
20240925,173600,1055571500,23250,23250,23250,23250,0
20240925,173500,1055571500,23250,23250,23250,23250,0
20240925,173400,1055571500,23250,23250,23250,23250,0
20240925,173300,1055571500,23250,23250,23250,23250,0
20240925,173200,1055571500,23250,23250,23250,23250,0
20240925,173100,1055571500,23250,23250,23250,23250,0
20240925,173000,1055571500,23250,23250,23250,23250,0
20240925,172900,1055571500,23250,23250,23250,23250,0
20240925,172800,1055571500,23250,23250,23250,23250,0
20240925,172700,1055571500,23250,23250,23250,23250,0
20240925,172600,1055571500,23250,23250,23250,23250,0
20240925,172500,1055571500,23250,23250,23250,23250,0
20240925,172400,1055571500,23250,23250,23250,23250,0
20240925,172300,1055571500,23250,23250,23250,23250,0
20240925,172200,1055571500,23250,23250,23250,23250,0
20240925,172100,1055571500,23250,23250,23250,23250,0
20240925,172000,1055571500,23250,23250,23250,23250,0
20240925,171900,1055571500,23250,23250,23250,23250,0
20240925,171800,1055571500,23250,23250,23250,23250,0
20240925,171700,1055571500,23250,23250,23250,23250,0
20240925,171600,1055571500,23250,23250,23250,23250,0
20240925,171500,1055571500,23250,23250,23250,23250,0
20240925,171400,1055571500,23250,23250,23250,23250,0
20240925,171300,1055571500,23250,23250,23250,23250,0
20240925,171200,1055571500,23250,23250,23250,23250,0
20240925,171100,1055571500,23250,23250,23250,23250,0
20240925,171000,1055571500,23250,23250,23250,23250,0
20240925,170900,1055571500,23250,23250,23250,23250,0
20240925,170800,1055571500,23250,23250,23250,23250,56
20240925,170700,1055571500,23250,23250,23250,23250,0
20240925,170600,1055571500,23250,23250,23250,23250,0
20240925,170500,1055571500,23250,23250,23250,23250,0
20240925,170400,1055571500,23250,23250,23250,23250,0
20240925,170300,1055571500,23250,23250,23250,23250,0
20240925,170200,1055571500,23250,23250,23250,23250,0
20240925,170100,1055571500,23250,23250,23250,23250,0
20240925,170000,1055571500,23250,23250,23250,23250,0
20240925,165900,1055571500,23250,23250,23250,23250,0
20240925,165800,1055571500,23250,23250,23250,23250,0
20240925,165700,1055571500,23250,23250,23250,23250,0
20240925,165600,1055571500,23250,23250,23250,23250,0
20240925,165500,1055571500,23250,23250,23250,23250,0
20240925,165400,1055571500,23250,23250,23250,23250,0
20240925,165300,1055571500,23250,23250,23250,23250,0
20240925,165200,1055571500,23250,23250,23250,23250,0
20240925,165100,1055571500,23250,23250,23250,23250,0
20240925,165000,1055571500,23250,23250,23250,23250,0
20240925,164900,1055571500,23250,23250,23250,23250,0
20240925,164800,1055571500,23250,23250,23250,23250,0
20240925,164700,1055571500,23250,23250,23250,23250,0
20240925,164600,1055571500,23250,23250,23250,23250,0
20240925,164500,1055571500,23250,23250,23250,23250,0
20240925,164400,1055571500,23250,23250,23250,23250,0
20240925,164300,1055571500,23250,23250,23250,23250,0
20240925,164200,1055571500,23250,23250,23250,23250,0
20240925,164100,1055571500,23250,23250,23250,23250,0
20240925,164000,1055571500,23250,23250,23250,23250,0
20240925,163900,1055571500,23250,23250,23250,23250,0
20240925,163800,1055571500,23250,23250,23250,23250,56
20240925,163700,1055571500,23250,23250,23250,23250,0
20240925,163600,1055571500,23250,23250,23250,23250,0
20240925,163500,1055571500,23250,23250,23250,23250,0
20240925,163400,1055571500,23250,23250,23250,23250,0
20240925,163300,1055571500,23250,23250,23250,23250,0
20240925,163200,1055571500,23250,23250,23250,23250,0
20240925,163100,1055571500,23250,23250,23250,23250,0
20240925,163000,1055571500,23250,23250,23250,23250,0
20240925,162900,1055571500,23250,23250,23250,23250,0
20240925,162800,1055571500,23250,23250,23250,23250,0
20240925,162700,1055571500,23250,23250,23250,23250,0
20240925,162600,1055571500,23250,23250,23250,23250,0
20240925,162500,1055571500,23250,23250,23250,23250,0
20240925,162400,1055571500,23250,23250,23250,23250,0
20240925,162300,1055571500,23250,23250,23250,23250,0
20240925,162200,1055571500,23250,23250,23250,23250,0
20240925,162100,1055571500,23250,23250,23250,23250,0
20240925,162000,1055571500,23250,23250,23250,23250,0
20240925,161900,1055571500,23250,23250,23250,23250,0
20240925,161800,1055571500,23250,23250,23250,23250,0
20240925,161700,1055571500,23250,23250,23250,23250,0
20240925,161600,1055571500,23250,23250,23250,23250,0
20240925,161500,1055571500,23250,23250,23250,23250,0
20240925,161400,1055571500,23250,23250,23250,23250,0
20240925,161300,1055571500,23250,23250,23250,23250,0
20240925,161200,1055571500,23250,23250,23250,23250,0
20240925,161100,1055571500,23250,23250,23250,23250,0
20240925,161000,1055571500,23250,23250,23250,23250,0
20240925,160900,1055571500,23250,23250,23250,23250,0
20240925,160800,1055571500,23250,23250,23250,23250,56
20240925,160700,1055571500,23250,23250,23250,23250,0
20240925,160600,1055571500,23250,23250,23250,23250,0
20240925,160500,1055571500,23250,23250,23250,23250,0
20240925,160400,1055571500,23250,23250,23250,23250,0
20240925,160300,1055571500,23250,23250,23250,23250,0
20240925,160200,1055571500,23250,23250,23250,23250,0
20240925,160100,1055571500,23250,23250,23250,23250,0
20240925,160000,1055571500,23250,23250,23250,23250,0
20240925,155900,1055571500,23250,23250,23250,23250,0
20240925,155800,1055571500,23250,23250,23250,23250,0
20240925,155700,1055571500,23250,23250,23250,23250,0
20240925,155600,1055571500,23250,23250,23250,23250,0
20240925,155500,1055571500,23250,23250,23250,23250,0
20240925,155400,1055571500,23250,23250,23250,23250,0
20240925,155300,1055571500,23250,23250,23250,23250,0
20240925,155200,1055571500,23250,23250,23250,23250,0
20240925,155100,1055571500,23250,23250,23250,23250,0
20240925,155000,1055571500,23250,23250,23250,23250,0
20240925,154900,1055571500,23250,23250,23250,23250,0
20240925,154800,1055571500,23250,23250,23250,23250,0
20240925,154700,1055571500,23250,23250,23250,23250,0
20240925,154600,1055571500,23250,23250,23250,23250,0
20240925,154500,1055571500,23250,23250,23250,23250,0
20240925,154400,1055571500,23250,23250,23250,23250,0
20240925,154300,1055571500,23250,23250,23250,23250,0
20240925,154200,1055571500,23250,23250,23250,23250,0
20240925,154100,1055571500,23250,23250,23250,23250,0
20240925,154000,1055571500,23250,23250,23250,23250,0
20240925,153900,1055571500,23250,23250,23250,23250,0
20240925,153800,1055571500,23250,23250,23250,23250,56
20240925,153700,1055571500,23250,23250,23250,23250,0
20240925,153600,1055571500,23250,23250,23250,23250,0
20240925,153500,1055571500,23250,23250,23250,23250,0
20240925,153400,1055571500,23250,23250,23250,23250,0
20240925,153300,1055571500,23250,23250,23250,23250,0
20240925,153200,1055571500,23250,23250,23250,23250,0
20240925,153100,1055571500,23250,23250,23250,23250,0
20240925,153000,1055571500,23250,23250,23250,23250,56
20240925,152900,1054269500,23250,23250,23250,23250,0
20240925,152800,1054269500,23250,23250,23250,23250,0
20240925,152700,1054269500,23250,23250,23250,23250,0
20240925,152600,1054269500,23250,23250,23250,23250,0
20240925,152500,1054269500,23250,23250,23250,23250,0
20240925,152400,1054269500,23250,23250,23250,23250,0
20240925,152300,1054269500,23250,23250,23250,23250,0
20240925,152200,1054269500,23250,23250,23250,23250,0
20240925,152100,1054269500,23250,23250,23250,23250,0
20240925,152000,1054269500,23250,23250,23250,23250,0
20240925,151900,1054269500,23250,23200,23250,23200,190
20240925,151800,1049858500,23200,23250,23250,23200,71
20240925,151700,1048210750,23250,23150,23250,23100,245
20240925,151600,1042527850,23150,23200,23200,23150,111
20240925,151500,1039958150,23150,23050,23150,23050,608
20240925,151400,1025929850,23100,23100,23100,23100,1
20240925,151300,1025906750,23100,23150,23150,23100,140
20240925,151200,1022670250,23150,23100,23150,23100,93
20240925,151100,1020518450,23100,23100,23100,23100,200
20240925,151000,1015898450,23150,23150,23150,23150,5
20240925,150900,1015782700,23100,23100,23100,23100,232
20240925,150800,1010423500,23100,23100,23100,23100,368
20240925,150700,1001922700,23150,23150,23150,23150,30
20240925,150600,1001228200,23150,23150,23150,23150,139
20240925,150500,998010350,23150,23150,23150,23150,55
20240925,150400,996737100,23150,23150,23150,23150,32
20240925,150300,995996300,23150,23150,23150,23150,2
20240925,150200,995950000,23100,23100,23100,23050,325
20240925,150100,988443850,23100,23100,23100,23100,118
20240925,150000,985718050,23100,23150,23150,23100,721
20240925,145900,969052800,23200,23200,23200,23200,406
20240925,145800,959633600,23200,23250,23250,23200,485
20240925,145700,948366000,23350,23250,23350,23250,68
20240925,145600,946784900,23250,23250,23250,23250,0
20240925,145500,946784900,23250,23250,23250,23250,47
20240925,145400,945692150,23250,23250,23250,23250,0
20240925,145300,945692150,23250,23250,23250,23250,115
20240925,145200,943018400,23300,23300,23300,23300,0
20240925,145100,943018400,23300,23300,23300,23300,30
20240925,145000,942319400,23250,23250,23250,23250,0
20240925,144900,942319400,23250,23250,23250,23250,47
20240925,144800,941226650,23250,23250,23250,23250,1
20240925,144700,941203400,23250,23250,23250,23250,369
20240925,144600,932624150,23250,23250,23250,23250,0
20240925,144500,932624150,23250,23250,23250,23250,0
20240925,144400,932624150,23250,23250,23250,23250,170
20240925,144300,928671650,23300,23300,23300,23300,10
20240925,144200,928438650,23350,23250,23350,23250,57
20240925,144100,927112400,23250,23250,23250,23250,2
20240925,144000,927065900,23250,23200,23250,23200,353
20240925,143900,918859350,23200,23200,23200,23200,21
20240925,143800,918372150,23250,23250,23250,23250,10
20240925,143700,918139650,23250,23200,23250,23200,98
20240925,143600,915865750,23250,23250,23250,23250,0
20240925,143500,915865750,23250,23250,23250,23250,326
20240925,143400,908286250,23300,23300,23300,23300,0
20240925,143300,908286250,23300,23250,23300,23250,68
20240925,143200,906704250,23300,23300,23300,23300,10
20240925,143100,906471250,23300,23300,23300,23300,1
20240925,143000,906447950,23300,23300,23300,23300,0
20240925,142900,906447950,23300,23250,23300,23250,99
20240925,142800,904145950,23350,23350,23350,23350,0
20240925,142700,904145950,23350,23350,23350,23350,0
20240925,142600,904145950,23350,23350,23350,23350,0
20240925,142500,904145950,23350,23350,23350,23350,3
20240925,142400,904075900,23250,23250,23250,23250,47
20240925,142300,902983150,23250,23250,23250,23250,0
20240925,142200,902983150,23250,23250,23250,23250,0
20240925,142100,902983150,23250,23300,23300,23250,95
20240925,142000,900774300,23250,23250,23250,23250,2
20240925,141900,900727800,23250,23350,23350,23250,30
20240925,141800,900028000,23300,23300,23300,23300,0
20240925,141700,900028000,23300,23300,23300,23300,47
20240925,141600,898932900,23350,23350,23350,23350,46
20240925,141500,897858800,23300,23300,23300,23300,0
20240925,141400,897858800,23300,23300,23300,23300,47
20240925,141300,896763700,23300,23300,23300,23300,0
20240925,141200,896763700,23300,23300,23300,23300,61
20240925,141100,895342400,23300,23300,23300,23300,60
20240925,141000,893944400,23300,23300,23300,23300,0
20240925,140900,893944400,23300,23300,23300,23300,47
20240925,140800,892849300,23300,23300,23300,23300,0
20240925,140700,892849300,23300,23300,23300,23300,0
20240925,140600,892849300,23300,23350,23350,23300,47
20240925,140500,891754050,23300,23300,23300,23300,0
20240925,140400,891754050,23300,23300,23300,23300,47
20240925,140300,890658950,23300,23300,23300,23300,0
20240925,140200,890658950,23300,23300,23300,23300,46
20240925,140100,889587150,23350,23350,23350,23350,2
20240925,140000,889540450,23300,23300,23300,23300,0
20240925,135900,889540450,23300,23300,23300,23300,0
20240925,135800,889540450,23300,23300,23300,23300,95
20240925,135700,887326950,23400,23400,23400,23400,0
20240925,135600,887326950,23400,23400,23400,23400,3
20240925,135500,887256750,23350,23350,23350,23350,0
20240925,135400,887256750,23350,23350,23350,23350,47
20240925,135300,886159300,23400,23400,23400,23400,10
20240925,135200,885925300,23400,23400,23400,23400,70
20240925,135100,884287300,23350,23350,23350,23350,48
20240925,135000,883166500,23300,23300,23300,23300,35
20240925,134900,882351000,23350,23350,23350,23350,0
20240925,134800,882351000,23350,23300,23350,23300,143
20240925,134700,879014300,23300,23300,23300,23300,0
20240925,134600,879014300,23300,23300,23300,23300,47
20240925,134500,877919200,23300,23300,23300,23300,0
20240925,134400,877919200,23300,23350,23350,23300,229
20240925,134300,872572750,23350,23350,23350,23350,107
20240925,134200,870074300,23350,23350,23350,23350,0
20240925,134100,870074300,23350,23300,23350,23300,125
20240925,134000,867157900,23300,23300,23300,23300,69
20240925,133900,865550200,23300,23300,23300,23300,30
20240925,133800,864851200,23350,23350,23350,23350,0
20240925,133700,864851200,23350,23250,23350,23250,42
20240925,133600,863874400,23250,23250,23250,23250,47
20240925,133500,862781650,23250,23250,23250,23250,140
20240925,133400,859526650,23250,23250,23250,23250,0
20240925,133300,859526650,23250,23250,23250,23200,1311
20240925,133200,829046300,23250,23250,23250,23250,50
20240925,133100,827883800,23300,23300,23300,23300,122
20240925,133000,825041200,23300,23300,23300,23300,67
20240925,132900,823480100,23300,23300,23300,23300,1
20240925,132800,823456800,23300,23300,23300,23300,47
20240925,132700,822361700,23300,23300,23300,23300,0
20240925,132600,822361700,23300,23300,23300,23300,77
20240925,132500,820567600,23350,23350,23350,23350,48
20240925,132400,819446800,23350,23350,23350,23350,47
20240925,132300,818349350,23400,23400,23400,23400,0
20240925,132200,818349350,23400,23400,23400,23400,2
20240925,132100,818302550,23350,23350,23350,23350,47
20240925,132000,817205100,23450,23450,23450,23450,1
20240925,131900,817181650,23450,23400,23450,23400,55
20240925,131800,815894400,23450,23450,23450,23450,0
20240925,131700,815894400,23450,23450,23450,23450,1
20240925,131600,815870950,23300,23300,23300,23300,48
20240925,131500,814752550,23350,23350,23350,23350,24
20240925,131400,814192150,23350,23350,23350,23350,0
20240925,131300,814192150,23350,23350,23350,23350,48
20240925,131200,813071350,23350,23350,23350,23350,0
20240925,131100,813071350,23350,23350,23350,23350,0
20240925,131000,813071350,23350,23350,23350,23350,48
20240925,130900,811950550,23350,23350,23350,23350,0
20240925,130800,811950550,23350,23350,23350,23350,47
20240925,130700,810853100,23400,23400,23400,23400,0
20240925,130600,810853100,23400,23400,23400,23400,0
20240925,130500,810853100,23400,23400,23400,23400,146
20240925,130400,807436700,23300,23300,23300,23300,43
20240925,130300,806434800,23300,23300,23300,23300,0
20240925,130200,806434800,23300,23300,23300,23300,57
20240925,130100,805106700,23300,23300,23300,23300,204
20240925,130000,800353500,23350,23300,23350,23300,49
20240925,125900,799211700,23300,23300,23300,23300,100
20240925,125800,796881700,23300,23300,23300,23300,0
20240925,125700,796881700,23300,23300,23300,23300,48
20240925,125600,795763300,23300,23300,23300,23300,47
20240925,125500,794668200,23350,23350,23350,23350,1
20240925,125400,794644850,23350,23350,23350,23350,50
20240925,125300,793477350,23300,23300,23300,23300,0
20240925,125200,793477350,23300,23300,23300,23300,48
20240925,125100,792358950,23300,23300,23300,23300,32
20240925,125000,791613350,23350,23350,23350,23350,15
20240925,124900,791263100,23350,23350,23350,23350,37
20240925,124800,790399150,23300,23400,23400,23300,12
20240925,124700,790118550,23400,23400,23400,23400,8
20240925,124600,789931350,23400,23400,23400,23400,0
20240925,124500,789931350,23400,23300,23400,23300,73
20240925,124400,788227850,23300,23350,23350,23300,229
20240925,124300,782881350,23350,23350,23350,23350,0
20240925,124200,782881350,23350,23350,23350,23350,47
20240925,124100,781783900,23350,23350,23350,23350,47
20240925,124000,780686450,23400,23400,23400,23400,0
20240925,123900,780686450,23400,23400,23400,23400,0
20240925,123800,780686450,23400,23400,23400,23400,45
20240925,123700,779633450,23400,23400,23400,23400,18
20240925,123600,779212250,23400,23400,23400,23400,0
20240925,123500,779212250,23400,23350,23400,23350,101
20240925,123400,776851250,23350,23400,23400,23350,107
20240925,123300,774347950,23400,23400,23400,23400,48
20240925,123200,773224750,23450,23450,23450,23450,0
20240925,123100,773224750,23450,23400,23450,23400,4
20240925,123000,773131050,23400,23500,23500,23400,53
20240925,122900,771890750,23500,23500,23500,23500,1
20240925,122800,771867250,23500,23500,23500,23500,1
20240925,122700,771843750,23400,23400,23400,23400,47
20240925,122600,770743950,23400,23400,23400,23400,0
20240925,122500,770743950,23400,23400,23400,23400,47
20240925,122400,769644150,23450,23450,23450,23450,0
20240925,122300,769644150,23450,23400,23450,23400,17
20240925,122200,769245750,23400,23400,23400,23400,42
20240925,122100,768262950,23400,23400,23400,23400,26
20240925,122000,767654550,23400,23500,23500,23400,28
20240925,121900,766998650,23500,23500,23500,23500,0
20240925,121800,766998650,23500,23500,23500,23500,0
20240925,121700,766998650,23500,23400,23500,23350,50
20240925,121600,765830200,23350,23350,23350,23350,0
20240925,121500,765830200,23350,23400,23400,23350,25
20240925,121400,765245950,23400,23400,23400,23400,69
20240925,121300,763631350,23500,23500,23500,23500,0
20240925,121200,763631350,23500,23500,23500,23500,0
20240925,121100,763631350,23500,23500,23500,23500,5
20240925,121000,763513850,23400,23400,23400,23400,1
20240925,120900,763490450,23350,23350,23350,23350,47
20240925,120800,762393000,23350,23350,23350,23350,0
20240925,120700,762393000,23350,23350,23350,23350,48
20240925,120600,761272200,23350,23350,23350,23350,0
20240925,120500,761272200,23350,23400,23400,23350,42
20240925,120400,760291000,23400,23400,23400,23400,6
20240925,120300,760150600,23400,23400,23400,23400,47
20240925,120200,759050800,23450,23450,23450,23450,0
20240925,120100,759050800,23450,23400,23450,23400,6
20240925,120000,758910350,23400,23400,23400,23400,0
20240925,115900,758910350,23400,23400,23400,23400,47
20240925,115800,757810550,23400,23400,23400,23400,27
20240925,115700,757178750,23400,23400,23400,23400,47
20240925,115600,756078950,23400,23450,23450,23400,94
20240925,115500,753879300,23400,23400,23400,23400,0
20240925,115400,753879300,23400,23400,23400,23400,47
20240925,115300,752779500,23400,23450,23450,23400,102
20240925,115200,750388250,23400,23400,23400,23400,4
20240925,115100,750294650,23450,23450,23500,23450,98
20240925,115000,747996400,23550,23550,23550,23550,0
20240925,114900,747996400,23550,23550,23550,23550,0
20240925,114800,747996400,23550,23550,23550,23550,3
20240925,114700,747925750,23450,23500,23500,23450,19
20240925,114600,747479700,23500,23500,23500,23500,33
20240925,114500,746704200,23500,23500,23500,23500,42
20240925,114400,745717200,23550,23550,23550,23550,5
20240925,114300,745599450,23550,23550,23550,23550,51
20240925,114200,744398400,23600,23600,23600,23600,2
20240925,114100,744351200,23600,23600,23600,23600,2
20240925,114000,744304000,23550,23550,23550,23550,48
20240925,113900,743173600,23550,23600,23600,23550,4
20240925,113800,743079300,23550,23550,23550,23550,0
20240925,113700,743079300,23550,23550,23550,23550,47
20240925,113600,741972450,23550,23600,23600,23550,2
20240925,113500,741925300,23550,23550,23550,23550,52
20240925,113400,740700700,23550,23550,23550,23550,20
20240925,113300,740229700,23600,23600,23600,23600,14
20240925,113200,739899300,23600,23550,23600,23550,48
20240925,113100,738768850,23550,23550,23550,23550,0
20240925,113000,738768850,23550,23600,23600,23500,12
20240925,112900,738486650,23550,23550,23550,23550,47
20240925,112800,737379800,23550,23550,23550,23550,0
20240925,112700,737379800,23550,23550,23550,23550,0
20240925,112600,737379800,23550,23550,23550,23550,48
20240925,112500,736249400,23550,23550,23550,23550,0
20240925,112400,736249400,23550,23500,23550,23500,59
20240925,112300,734862300,23500,23500,23500,23500,0
20240925,112200,734862300,23500,23550,23550,23500,50
20240925,112100,733687150,23550,23550,23550,23550,0
20240925,112000,733687150,23550,23550,23600,23550,52
20240925,111900,732462400,23600,23600,23600,23600,0
20240925,111800,732462400,23600,23550,23600,23550,819
20240925,111700,713174200,23500,23500,23500,23500,5
20240925,111600,713056700,23500,23500,23500,23500,48
20240925,111500,711928700,23500,23500,23500,23500,18
20240925,111400,711505700,23550,23500,23550,23400,513
20240925,111300,699432000,23500,23500,23500,23500,0
20240925,111200,699432000,23500,23500,23500,23500,0
20240925,111100,699432000,23500,23500,23500,23500,47
20240925,111000,698327500,23500,23450,23500,23450,48
20240925,110900,697199550,23550,23550,23550,23550,0
20240925,110800,697199550,23550,23550,23550,23550,7
20240925,110700,697034700,23550,23500,23550,23500,229
20240925,110600,691651600,23500,23500,23500,23500,47
20240925,110500,690547100,23550,23550,23550,23550,10
20240925,110400,690311600,23550,23550,23550,23550,0
20240925,110300,690311600,23550,23550,23550,23550,0
20240925,110200,690311600,23550,23550,23550,23550,2
20240925,110100,690264500,23550,23550,23550,23550,0
20240925,110000,690264500,23550,23550,23550,23550,292
20240925,105900,683387900,23500,23500,23500,23500,1244
20240925,105800,654153900,23550,23500,23550,23500,254
20240925,105700,648173950,23500,23500,23500,23500,15
20240925,105600,647821450,23550,23550,23550,23550,1
20240925,105500,647797900,23500,23500,23500,23500,0
20240925,105400,647797900,23500,23500,23500,23500,12
20240925,105300,647515900,23500,23500,23500,23500,20
20240925,105200,647045900,23550,23550,23550,23500,31
20240925,105100,646316350,23550,23500,23550,23250,1731
20240925,105000,605864300,23550,23550,23550,23550,1
20240925,104900,605840750,23550,23550,23550,23550,5
20240925,104800,605723000,23500,23500,23500,23500,0
20240925,104700,605723000,23500,23500,23500,23500,10
20240925,104600,605488000,23500,23500,23500,23500,24
20240925,104500,604924000,23550,23550,23550,23550,22
20240925,104400,604405900,23550,23550,23550,23550,363
20240925,104300,595857250,23500,23550,23550,23500,335
20240925,104200,587976000,23550,23550,23550,23550,33
20240925,104100,587198850,23500,23550,23550,23500,233
20240925,104000,581712650,23500,23500,23500,23500,9
20240925,103900,581501150,23600,23600,23600,23600,14
20240925,103800,581170750,23600,23600,23600,23600,0
20240925,103700,581170750,23600,23600,23600,23600,0
20240925,103600,581170750,23600,23550,23600,23550,101
20240925,103500,578790650,23550,23550,23550,23550,0
20240925,103400,578790650,23550,23550,23550,23550,0
20240925,103300,578790650,23550,23550,23550,23550,0
20240925,103200,578790650,23550,23550,23550,23550,56
20240925,103100,577471850,23550,23550,23550,23550,231
20240925,103000,572031800,23550,23500,23550,23500,4
20240925,102900,571937750,23500,23500,23500,23500,0
20240925,102800,571937750,23500,23500,23500,23500,96
20240925,102700,569681750,23500,23500,23500,23500,0
20240925,102600,569681750,23500,23500,23500,23500,0
20240925,102500,569681750,23500,23500,23500,23500,1
20240925,102400,569658250,23400,23400,23400,23400,14
20240925,102300,569330650,23400,23450,23450,23400,480
20240925,102200,558098150,23400,23450,23550,23400,3161
20240925,102100,483987200,23600,23450,23600,23450,284
20240925,102000,477326950,23450,23600,23600,23450,296
20240925,101900,470373200,23600,23550,23600,23550,1165
20240925,101800,442936350,23550,23500,23550,23500,51
20240925,101700,441737750,23500,23500,23500,23500,143
20240925,101600,438377250,23550,23500,23550,23500,61
20240925,101500,436943600,23550,23550,23550,23550,2
20240925,101400,436896500,23500,23500,23500,23500,47
20240925,101300,435792000,23500,23450,23500,23450,4
20240925,101200,435698050,23450,23450,23450,23450,10
20240925,101100,435463550,23450,23500,23500,23450,589
20240925,101000,421648200,23500,23500,23500,23500,3
20240925,100900,421577700,23450,23450,23450,23450,100
20240925,100800,419232700,23450,23500,23500,23450,140
20240925,100700,415947650,23600,23500,23600,23500,301
20240925,100600,408874050,23500,23600,23600,23500,400
20240925,100500,399473850,23600,23550,23600,23500,303
20240925,100400,392348400,23550,23650,23650,23550,200
20240925,100300,387634900,23750,23650,23750,23600,403
20240925,100200,378123450,23750,23750,23750,23750,3
20240925,100100,378052200,23650,23750,23750,23650,188
20240925,100000,373597200,23750,23700,23750,23700,21
20240925,095900,373098700,23650,23600,23650,23600,1773
20240925,095800,331234150,23600,23600,23600,23600,57
20240925,095700,329888950,23600,23600,23600,23600,13
20240925,095600,329582150,23550,23550,23550,23550,5
20240925,095500,329464400,23450,23500,23500,23450,804
20240925,095400,310601100,23600,23600,23600,23600,1
20240925,095300,310577500,23500,23500,23500,23500,1
20240925,095200,310554000,23500,23500,23500,23500,70
20240925,095100,308909000,23600,23500,23600,23500,105
20240925,095000,306441400,23550,23650,23650,23500,750
20240925,094900,288806000,23500,23550,23550,23500,525
20240925,094800,276451950,23550,23550,23550,23550,521
20240925,094700,264182400,23600,23600,23600,23600,0
20240925,094600,264182400,23600,23550,23600,23550,379
20240925,094500,255238150,23600,23650,23650,23600,912
20240925,094400,233686300,23800,23700,23800,23700,35
20240925,094300,232854900,23700,23700,23700,23700,122
20240925,094200,229963500,23800,23700,23800,23650,8
20240925,094100,229773850,23800,23800,23800,23750,53
20240925,094000,228515000,23800,23800,23850,23800,38
20240925,093900,227610350,23900,23900,23900,23900,1
20240925,093800,227586450,23900,23900,23900,23900,0
20240925,093700,227586450,23900,23800,23900,23800,22
20240925,093600,227062550,23800,23900,23900,23800,63
20240925,093500,225561150,23900,23900,23900,23900,137
20240925,093400,222286850,23900,23950,23950,23850,191
20240925,093300,217718800,23950,23800,23950,23750,2078
20240925,093200,168055750,23900,23850,23900,23850,384
20240925,093100,158896650,23850,23700,23850,23700,1668
20240925,093000,119219750,23700,23700,23700,23700,0
20240925,092900,119219750,23700,23700,23700,23650,101
20240925,092800,116829200,23700,23650,23700,23650,13
20240925,092700,116521700,23650,23650,23650,23650,1
20240925,092600,116498050,23600,23600,23600,23600,55
20240925,092500,115200050,23600,23600,23650,23600,13
20240925,092400,114893100,23600,23600,23600,23600,89
20240925,092300,112792700,23600,23600,23600,23600,0
20240925,092200,112792700,23600,23600,23600,23600,10
20240925,092100,112556700,23600,23500,23600,23450,94
20240925,092000,110349400,23500,23550,23550,23500,494
20240925,091900,98730900,23550,23550,23600,23550,231
20240925,091800,93290750,23600,23600,23600,23600,0
20240925,091700,93290750,23600,23600,23600,23550,26
20240925,091600,92677550,23600,23600,23600,23600,6
20240925,091500,92535950,23600,23600,23600,23600,20
20240925,091400,92063950,23550,23550,23550,23550,11
20240925,091300,91804900,23550,23550,23550,23550,55
20240925,091200,90509650,23550,23600,23750,23550,947
20240925,091100,68112300,23800,23750,23800,23750,522
20240925,091000,55714550,23750,23650,23750,23600,120
20240925,090900,52868400,23750,23650,23800,23550,551
20240925,090800,39787350,23700,23700,23700,23700,13
20240925,090700,39479250,23750,23550,23750,23550,464
20240925,090600,28548200,23600,23600,23750,23600,180
20240925,090500,24295100,23600,23600,23600,23500,252
20240925,090400,18358150,23600,23450,23600,23450,235
20240925,090300,12828400,23500,23500,23500,23500,52
20240925,090200,11606400,23500,23500,23500,23500,9
20240925,090100,11394900,23550,23550,23550,23550,41
20240925,090000,10429350,23550,23450,23550,23350,445