stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,213800,606577100,23550,23550,23550,23550,649
20240926,213700,606577100,23550,23550,23550,23550,0
20240926,213600,606577100,23550,23550,23550,23550,0
20240926,213500,606577100,23550,23550,23550,23550,0
20240926,213400,606577100,23550,23550,23550,23550,0
20240926,213300,606577100,23550,23550,23550,23550,0
20240926,213200,606577100,23550,23550,23550,23550,0
20240926,213100,606577100,23550,23550,23550,23550,0
20240926,213000,606577100,23550,23550,23550,23550,0
20240926,212900,606577100,23550,23550,23550,23550,0
20240926,212800,606577100,23550,23550,23550,23550,0
20240926,212700,606577100,23550,23550,23550,23550,0
20240926,212600,606577100,23550,23550,23550,23550,0
20240926,212500,606577100,23550,23550,23550,23550,0
20240926,212400,606577100,23550,23550,23550,23550,0
20240926,212300,606577100,23550,23550,23550,23550,0
20240926,212200,606577100,23550,23550,23550,23550,0
20240926,212100,606577100,23550,23550,23550,23550,0
20240926,212000,606577100,23550,23550,23550,23550,0
20240926,211900,606577100,23550,23550,23550,23550,0
20240926,211800,606577100,23550,23550,23550,23550,0
20240926,211700,606577100,23550,23550,23550,23550,0
20240926,211600,606577100,23550,23550,23550,23550,0
20240926,211500,606577100,23550,23550,23550,23550,0
20240926,211400,606577100,23550,23550,23550,23550,0
20240926,211300,606577100,23550,23550,23550,23550,0
20240926,211200,606577100,23550,23550,23550,23550,0
20240926,211100,606577100,23550,23550,23550,23550,0
20240926,211000,606577100,23550,23550,23550,23550,0
20240926,210900,606577100,23550,23550,23550,23550,0
20240926,210800,606577100,23550,23550,23550,23550,649
20240926,210700,606577100,23550,23550,23550,23550,0
20240926,210600,606577100,23550,23550,23550,23550,0
20240926,210500,606577100,23550,23550,23550,23550,0
20240926,210400,606577100,23550,23550,23550,23550,0
20240926,210300,606577100,23550,23550,23550,23550,0
20240926,210200,606577100,23550,23550,23550,23550,0
20240926,210100,606577100,23550,23550,23550,23550,0
20240926,210000,606577100,23550,23550,23550,23550,0
20240926,205900,606577100,23550,23550,23550,23550,0
20240926,205800,606577100,23550,23550,23550,23550,0
20240926,205700,606577100,23550,23550,23550,23550,0
20240926,205600,606577100,23550,23550,23550,23550,0
20240926,205500,606577100,23550,23550,23550,23550,0
20240926,205400,606577100,23550,23550,23550,23550,0
20240926,205300,606577100,23550,23550,23550,23550,0
20240926,205200,606577100,23550,23550,23550,23550,0
20240926,205100,606577100,23550,23550,23550,23550,0
20240926,205000,606577100,23550,23550,23550,23550,0
20240926,204900,606577100,23550,23550,23550,23550,0
20240926,204800,606577100,23550,23550,23550,23550,0
20240926,204700,606577100,23550,23550,23550,23550,0
20240926,204600,606577100,23550,23550,23550,23550,0
20240926,204500,606577100,23550,23550,23550,23550,0
20240926,204400,606577100,23550,23550,23550,23550,0
20240926,204300,606577100,23550,23550,23550,23550,0
20240926,204200,606577100,23550,23550,23550,23550,0
20240926,204100,606577100,23550,23550,23550,23550,0
20240926,204000,606577100,23550,23550,23550,23550,0
20240926,203900,606577100,23550,23550,23550,23550,0
20240926,203800,606577100,23550,23550,23550,23550,649
20240926,203700,606577100,23550,23550,23550,23550,0
20240926,203600,606577100,23550,23550,23550,23550,0
20240926,203500,606577100,23550,23550,23550,23550,0
20240926,203400,606577100,23550,23550,23550,23550,0
20240926,203300,606577100,23550,23550,23550,23550,0
20240926,203200,606577100,23550,23550,23550,23550,0
20240926,203100,606577100,23550,23550,23550,23550,0
20240926,203000,606577100,23550,23550,23550,23550,0
20240926,202900,606577100,23550,23550,23550,23550,0
20240926,202800,606577100,23550,23550,23550,23550,0
20240926,202700,606577100,23550,23550,23550,23550,0
20240926,202600,606577100,23550,23550,23550,23550,0
20240926,202500,606577100,23550,23550,23550,23550,0
20240926,202400,606577100,23550,23550,23550,23550,0
20240926,202300,606577100,23550,23550,23550,23550,0
20240926,202200,606577100,23550,23550,23550,23550,0
20240926,202100,606577100,23550,23550,23550,23550,0
20240926,202000,606577100,23550,23550,23550,23550,0
20240926,201900,606577100,23550,23550,23550,23550,0
20240926,201800,606577100,23550,23550,23550,23550,0
20240926,201700,606577100,23550,23550,23550,23550,0
20240926,201600,606577100,23550,23550,23550,23550,0
20240926,201500,606577100,23550,23550,23550,23550,0
20240926,201400,606577100,23550,23550,23550,23550,0
20240926,201300,606577100,23550,23550,23550,23550,0
20240926,201200,606577100,23550,23550,23550,23550,0
20240926,201100,606577100,23550,23550,23550,23550,0
20240926,201000,606577100,23550,23550,23550,23550,0
20240926,200900,606577100,23550,23550,23550,23550,0
20240926,200800,606577100,23550,23550,23550,23550,649
20240926,200700,606577100,23550,23550,23550,23550,0
20240926,200600,606577100,23550,23550,23550,23550,0
20240926,200500,606577100,23550,23550,23550,23550,0
20240926,200400,606577100,23550,23550,23550,23550,0
20240926,200300,606577100,23550,23550,23550,23550,0
20240926,200200,606577100,23550,23550,23550,23550,0
20240926,200100,606577100,23550,23550,23550,23550,0
20240926,200000,606577100,23550,23550,23550,23550,0
20240926,195900,606577100,23550,23550,23550,23550,0
20240926,195800,606577100,23550,23550,23550,23550,0
20240926,195700,606577100,23550,23550,23550,23550,0
20240926,195600,606577100,23550,23550,23550,23550,0
20240926,195500,606577100,23550,23550,23550,23550,0
20240926,195400,606577100,23550,23550,23550,23550,0
20240926,195300,606577100,23550,23550,23550,23550,0
20240926,195200,606577100,23550,23550,23550,23550,0
20240926,195100,606577100,23550,23550,23550,23550,0
20240926,195000,606577100,23550,23550,23550,23550,0
20240926,194900,606577100,23550,23550,23550,23550,0
20240926,194800,606577100,23550,23550,23550,23550,0
20240926,194700,606577100,23550,23550,23550,23550,0
20240926,194600,606577100,23550,23550,23550,23550,0
20240926,194500,606577100,23550,23550,23550,23550,0
20240926,194400,606577100,23550,23550,23550,23550,0
20240926,194300,606577100,23550,23550,23550,23550,0
20240926,194200,606577100,23550,23550,23550,23550,0
20240926,194100,606577100,23550,23550,23550,23550,0
20240926,194000,606577100,23550,23550,23550,23550,0
20240926,193900,606577100,23550,23550,23550,23550,0
20240926,193800,606577100,23550,23550,23550,23550,649
20240926,193700,606577100,23550,23550,23550,23550,0
20240926,193600,606577100,23550,23550,23550,23550,0
20240926,193500,606577100,23550,23550,23550,23550,0
20240926,193400,606577100,23550,23550,23550,23550,0
20240926,193300,606577100,23550,23550,23550,23550,0
20240926,193200,606577100,23550,23550,23550,23550,0
20240926,193100,606577100,23550,23550,23550,23550,0
20240926,193000,606577100,23550,23550,23550,23550,0
20240926,192900,606577100,23550,23550,23550,23550,0
20240926,192800,606577100,23550,23550,23550,23550,0
20240926,192700,606577100,23550,23550,23550,23550,0
20240926,192600,606577100,23550,23550,23550,23550,0
20240926,192500,606577100,23550,23550,23550,23550,0
20240926,192400,606577100,23550,23550,23550,23550,0
20240926,192300,606577100,23550,23550,23550,23550,0
20240926,192200,606577100,23550,23550,23550,23550,0
20240926,192100,606577100,23550,23550,23550,23550,0
20240926,192000,606577100,23550,23550,23550,23550,0
20240926,191900,606577100,23550,23550,23550,23550,0
20240926,191800,606577100,23550,23550,23550,23550,0
20240926,191700,606577100,23550,23550,23550,23550,0
20240926,191600,606577100,23550,23550,23550,23550,0
20240926,191500,606577100,23550,23550,23550,23550,0
20240926,191400,606577100,23550,23550,23550,23550,0
20240926,191300,606577100,23550,23550,23550,23550,0
20240926,191200,606577100,23550,23550,23550,23550,0
20240926,191100,606577100,23550,23550,23550,23550,0
20240926,191000,606577100,23550,23550,23550,23550,0
20240926,190900,606577100,23550,23550,23550,23550,0
20240926,190800,606577100,23550,23550,23550,23550,649
20240926,190700,606577100,23550,23550,23550,23550,0
20240926,190600,606577100,23550,23550,23550,23550,0
20240926,190500,606577100,23550,23550,23550,23550,0
20240926,190400,606577100,23550,23550,23550,23550,0
20240926,190300,606577100,23550,23550,23550,23550,0
20240926,190200,606577100,23550,23550,23550,23550,0
20240926,190100,606577100,23550,23550,23550,23550,0
20240926,190000,606577100,23550,23550,23550,23550,0
20240926,185900,606577100,23550,23550,23550,23550,0
20240926,185800,606577100,23550,23550,23550,23550,0
20240926,185700,606577100,23550,23550,23550,23550,0
20240926,185600,606577100,23550,23550,23550,23550,0
20240926,185500,606577100,23550,23550,23550,23550,0
20240926,185400,606577100,23550,23550,23550,23550,0
20240926,185300,606577100,23550,23550,23550,23550,0
20240926,185200,606577100,23550,23550,23550,23550,0
20240926,185100,606577100,23550,23550,23550,23550,0
20240926,185000,606577100,23550,23550,23550,23550,0
20240926,184900,606577100,23550,23550,23550,23550,0
20240926,184800,606577100,23550,23550,23550,23550,0
20240926,184700,606577100,23550,23550,23550,23550,0
20240926,184600,606577100,23550,23550,23550,23550,0
20240926,184500,606577100,23550,23550,23550,23550,0
20240926,184400,606577100,23550,23550,23550,23550,0
20240926,184300,606577100,23550,23550,23550,23550,0
20240926,184200,606577100,23550,23550,23550,23550,0
20240926,184100,606577100,23550,23550,23550,23550,0
20240926,184000,606577100,23550,23550,23550,23550,0
20240926,183900,606577100,23550,23550,23550,23550,0
20240926,183800,606577100,23550,23550,23550,23550,649
20240926,183700,606577100,23550,23550,23550,23550,0
20240926,183600,606577100,23550,23550,23550,23550,0
20240926,183500,606577100,23550,23550,23550,23550,0
20240926,183400,606577100,23550,23550,23550,23550,0
20240926,183300,606577100,23550,23550,23550,23550,0
20240926,183200,606577100,23550,23550,23550,23550,0
20240926,183100,606577100,23550,23550,23550,23550,0
20240926,183000,606577100,23550,23550,23550,23550,0
20240926,182900,606577100,23550,23550,23550,23550,0
20240926,182800,606577100,23550,23550,23550,23550,0
20240926,182700,606577100,23550,23550,23550,23550,0
20240926,182600,606577100,23550,23550,23550,23550,0
20240926,182500,606577100,23550,23550,23550,23550,0
20240926,182400,606577100,23550,23550,23550,23550,0
20240926,182300,606577100,23550,23550,23550,23550,0
20240926,182200,606577100,23550,23550,23550,23550,0
20240926,182100,606577100,23550,23550,23550,23550,0
20240926,182000,606577100,23550,23550,23550,23550,0
20240926,181900,606577100,23550,23550,23550,23550,0
20240926,181800,606577100,23550,23550,23550,23550,0
20240926,181700,606577100,23550,23550,23550,23550,0
20240926,181600,606577100,23550,23550,23550,23550,0
20240926,181500,606577100,23550,23550,23550,23550,0
20240926,181400,606577100,23550,23550,23550,23550,0
20240926,181300,606577100,23550,23550,23550,23550,0
20240926,181200,606577100,23550,23550,23550,23550,0
20240926,181100,606577100,23550,23550,23550,23550,0
20240926,181000,606577100,23550,23550,23550,23550,0
20240926,180900,606577100,23550,23550,23550,23550,0
20240926,180800,606577100,23550,23550,23550,23550,649
20240926,180700,606577100,23550,23550,23550,23550,0
20240926,180600,606577100,23550,23550,23550,23550,0
20240926,180500,606577100,23550,23550,23550,23550,0
20240926,180400,606577100,23550,23550,23550,23550,0
20240926,180300,606577100,23550,23550,23550,23550,0
20240926,180200,606577100,23550,23550,23550,23550,0
20240926,180100,606577100,23550,23550,23550,23550,0
20240926,180000,606577100,23550,23550,23550,23550,0
20240926,175900,606577100,23550,23550,23550,23550,0
20240926,175800,606577100,23550,23550,23550,23550,0
20240926,175700,606577100,23550,23550,23550,23550,0
20240926,175600,606577100,23550,23550,23550,23550,0
20240926,175500,606577100,23550,23550,23550,23550,0
20240926,175400,606577100,23550,23550,23550,23550,0
20240926,175300,606577100,23550,23550,23550,23550,0
20240926,175200,606577100,23550,23550,23550,23550,0
20240926,175100,606577100,23550,23550,23550,23550,0
20240926,175000,606577100,23550,23550,23550,23550,0
20240926,174900,606577100,23550,23550,23550,23550,0
20240926,174800,606577100,23550,23550,23550,23550,0
20240926,174700,606577100,23550,23550,23550,23550,0
20240926,174600,606577100,23550,23550,23550,23550,0
20240926,174500,606577100,23550,23550,23550,23550,0
20240926,174400,606577100,23550,23550,23550,23550,0
20240926,174300,606577100,23550,23550,23550,23550,0
20240926,174200,606577100,23550,23550,23550,23550,0
20240926,174100,606577100,23550,23550,23550,23550,0
20240926,174000,606577100,23550,23550,23550,23550,0
20240926,173900,606577100,23550,23550,23550,23550,0
20240926,173800,606577100,23550,23550,23550,23550,649
20240926,173700,606577100,23550,23550,23550,23550,0
20240926,173600,606577100,23550,23550,23550,23550,0
20240926,173500,606577100,23550,23550,23550,23550,0
20240926,173400,606577100,23550,23550,23550,23550,0
20240926,173300,606577100,23550,23550,23550,23550,0
20240926,173200,606577100,23550,23550,23550,23550,0
20240926,173100,606577100,23550,23550,23550,23550,0
20240926,173000,606577100,23550,23550,23550,23550,0
20240926,172900,606577100,23550,23550,23550,23550,0
20240926,172800,606577100,23550,23550,23550,23550,0
20240926,172700,606577100,23550,23550,23550,23550,0
20240926,172600,606577100,23550,23550,23550,23550,0
20240926,172500,606577100,23550,23550,23550,23550,0
20240926,172400,606577100,23550,23550,23550,23550,0
20240926,172300,606577100,23550,23550,23550,23550,0
20240926,172200,606577100,23550,23550,23550,23550,0
20240926,172100,606577100,23550,23550,23550,23550,0
20240926,172000,606577100,23550,23550,23550,23550,0
20240926,171900,606577100,23550,23550,23550,23550,0
20240926,171800,606577100,23550,23550,23550,23550,0
20240926,171700,606577100,23550,23550,23550,23550,0
20240926,171600,606577100,23550,23550,23550,23550,0
20240926,171500,606577100,23550,23550,23550,23550,0
20240926,171400,606577100,23550,23550,23550,23550,0
20240926,171300,606577100,23550,23550,23550,23550,0
20240926,171200,606577100,23550,23550,23550,23550,0
20240926,171100,606577100,23550,23550,23550,23550,0
20240926,171000,606577100,23550,23550,23550,23550,0
20240926,170900,606577100,23550,23550,23550,23550,0
20240926,170800,606577100,23550,23550,23550,23550,649
20240926,170700,606577100,23550,23550,23550,23550,0
20240926,170600,606577100,23550,23550,23550,23550,0
20240926,170500,606577100,23550,23550,23550,23550,0
20240926,170400,606577100,23550,23550,23550,23550,0
20240926,170300,606577100,23550,23550,23550,23550,0
20240926,170200,606577100,23550,23550,23550,23550,0
20240926,170100,606577100,23550,23550,23550,23550,0
20240926,170000,606577100,23550,23550,23550,23550,0
20240926,165900,606577100,23550,23550,23550,23550,0
20240926,165800,606577100,23550,23550,23550,23550,0
20240926,165700,606577100,23550,23550,23550,23550,0
20240926,165600,606577100,23550,23550,23550,23550,0
20240926,165500,606577100,23550,23550,23550,23550,0
20240926,165400,606577100,23550,23550,23550,23550,0
20240926,165300,606577100,23550,23550,23550,23550,0
20240926,165200,606577100,23550,23550,23550,23550,0
20240926,165100,606577100,23550,23550,23550,23550,0
20240926,165000,606577100,23550,23550,23550,23550,0
20240926,164900,606577100,23550,23550,23550,23550,0
20240926,164800,606577100,23550,23550,23550,23550,0
20240926,164700,606577100,23550,23550,23550,23550,0
20240926,164600,606577100,23550,23550,23550,23550,0
20240926,164500,606577100,23550,23550,23550,23550,0
20240926,164400,606577100,23550,23550,23550,23550,0
20240926,164300,606577100,23550,23550,23550,23550,0
20240926,164200,606577100,23550,23550,23550,23550,0
20240926,164100,606577100,23550,23550,23550,23550,0
20240926,164000,606577100,23550,23550,23550,23550,0
20240926,163900,606577100,23550,23550,23550,23550,0
20240926,163800,606577100,23550,23550,23550,23550,649
20240926,163700,606577100,23550,23550,23550,23550,0
20240926,163600,606577100,23550,23550,23550,23550,0
20240926,163500,606577100,23550,23550,23550,23550,0
20240926,163400,606577100,23550,23550,23550,23550,0
20240926,163300,606577100,23550,23550,23550,23550,0
20240926,163200,606577100,23550,23550,23550,23550,0
20240926,163100,606577100,23550,23550,23550,23550,0
20240926,163000,606577100,23550,23550,23550,23550,0
20240926,162900,606577100,23550,23550,23550,23550,0
20240926,162800,606577100,23550,23550,23550,23550,0
20240926,162700,606577100,23550,23550,23550,23550,0
20240926,162600,606577100,23550,23550,23550,23550,0
20240926,162500,606577100,23550,23550,23550,23550,0
20240926,162400,606577100,23550,23550,23550,23550,0
20240926,162300,606577100,23550,23550,23550,23550,0
20240926,162200,606577100,23550,23550,23550,23550,0
20240926,162100,606577100,23550,23550,23550,23550,0
20240926,162000,606577100,23550,23550,23550,23550,0
20240926,161900,606577100,23550,23550,23550,23550,0
20240926,161800,606577100,23550,23550,23550,23550,0
20240926,161700,606577100,23550,23550,23550,23550,0
20240926,161600,606577100,23550,23550,23550,23550,0
20240926,161500,606577100,23550,23550,23550,23550,0
20240926,161400,606577100,23550,23550,23550,23550,0
20240926,161300,606577100,23550,23550,23550,23550,0
20240926,161200,606577100,23550,23550,23550,23550,0
20240926,161100,606577100,23550,23550,23550,23550,0
20240926,161000,606577100,23550,23550,23550,23550,0
20240926,160900,606577100,23550,23550,23550,23550,0
20240926,160800,606577100,23550,23550,23550,23550,649
20240926,160700,606577100,23550,23550,23550,23550,0
20240926,160600,606577100,23550,23550,23550,23550,0
20240926,160500,606577100,23550,23550,23550,23550,0
20240926,160400,606577100,23550,23550,23550,23550,0
20240926,160300,606577100,23550,23550,23550,23550,0
20240926,160200,606577100,23550,23550,23550,23550,0
20240926,160100,606577100,23550,23550,23550,23550,0
20240926,160000,606577100,23550,23550,23550,23550,0
20240926,155900,606577100,23550,23550,23550,23550,0
20240926,155800,606577100,23550,23550,23550,23550,0
20240926,155700,606577100,23550,23550,23550,23550,0
20240926,155600,606577100,23550,23550,23550,23550,0
20240926,155500,606577100,23550,23550,23550,23550,0
20240926,155400,606577100,23550,23550,23550,23550,0
20240926,155300,606577100,23550,23550,23550,23550,0
20240926,155200,606577100,23550,23550,23550,23550,0
20240926,155100,606577100,23550,23550,23550,23550,0
20240926,155000,606577100,23550,23550,23550,23550,0
20240926,154900,606577100,23550,23550,23550,23550,0
20240926,154800,606577100,23550,23550,23550,23550,0
20240926,154700,606577100,23550,23550,23550,23550,0
20240926,154600,606577100,23550,23550,23550,23550,0
20240926,154500,606577100,23550,23550,23550,23550,0
20240926,154400,606577100,23550,23550,23550,23550,0
20240926,154300,606577100,23550,23550,23550,23550,0
20240926,154200,606577100,23550,23550,23550,23550,0
20240926,154100,606577100,23550,23550,23550,23550,0
20240926,154000,606577100,23550,23550,23550,23550,0
20240926,153900,606577100,23550,23550,23550,23550,0
20240926,153800,606577100,23550,23550,23550,23550,649
20240926,153700,606577100,23550,23550,23550,23550,0
20240926,153600,606577100,23550,23550,23550,23550,0
20240926,153500,606577100,23550,23550,23550,23550,0
20240926,153400,606577100,23550,23550,23550,23550,0
20240926,153300,606577100,23550,23550,23550,23550,0
20240926,153200,606577100,23550,23550,23550,23550,0
20240926,153100,606577100,23550,23550,23550,23550,0
20240926,153000,606577100,23550,23550,23550,23550,649
20240926,152900,591293150,23550,23550,23550,23550,0
20240926,152800,591293150,23550,23550,23550,23550,0
20240926,152700,591293150,23550,23550,23550,23550,0
20240926,152600,591293150,23550,23550,23550,23550,0
20240926,152500,591293150,23550,23550,23550,23550,0
20240926,152400,591293150,23550,23550,23550,23550,0
20240926,152300,591293150,23550,23550,23550,23550,0
20240926,152200,591293150,23550,23550,23550,23550,0
20240926,152100,591293150,23550,23550,23550,23550,0
20240926,152000,591293150,23550,23550,23550,23550,0
20240926,151900,591293150,23550,23550,23550,23550,1
20240926,151800,591269600,23500,23500,23500,23400,243
20240926,151700,585573100,23550,23500,23550,23450,209
20240926,151600,580658700,23550,23550,23550,23550,5
20240926,151500,580540950,23550,23500,23550,23500,90
20240926,151400,578423800,23550,23550,23550,23550,30
20240926,151300,577717300,23550,23550,23550,23550,40
20240926,151200,576775300,23550,23550,23550,23550,20
20240926,151100,576304300,23550,23550,23550,23550,0
20240926,151000,576304300,23550,23550,23550,23550,0
20240926,150900,576304300,23550,23550,23550,23550,8
20240926,150800,576115900,23500,23500,23500,23500,201
20240926,150700,571392400,23500,23550,23550,23500,23
20240926,150600,570850900,23550,23550,23550,23550,13
20240926,150500,570544750,23550,23600,23600,23550,423
20240926,150400,560582100,23600,23600,23600,23600,389
20240926,150300,551401700,23550,23600,23600,23500,91
20240926,150200,549258750,23550,23500,23550,23500,447
20240926,150100,538738900,23500,23450,23500,23400,1256
20240926,150000,509259200,23400,23400,23400,23400,11
20240926,145900,509001800,23400,23400,23400,23400,477
20240926,145800,497840000,23400,23400,23400,23400,0
20240926,145700,497840000,23400,23400,23400,23400,30
20240926,145600,497138000,23400,23400,23400,23400,30
20240926,145500,496436000,23400,23400,23400,23400,60
20240926,145400,495032000,23400,23350,23400,23350,312
20240926,145300,487732200,23400,23400,23400,23400,0
20240926,145200,487732200,23400,23400,23400,23400,0
20240926,145100,487732200,23400,23350,23400,23350,279
20240926,145000,481207550,23350,23350,23350,23350,1
20240926,144900,481184200,23350,23350,23350,23350,0
20240926,144800,481184200,23350,23350,23350,23350,20
20240926,144700,480717200,23400,23400,23400,23400,8
20240926,144600,480530000,23450,23450,23450,23450,10
20240926,144500,480295500,23400,23400,23400,23400,93
20240926,144400,478119300,23400,23450,23450,23400,85
20240926,144300,476129250,23400,23400,23400,23400,50
20240926,144200,474959250,23400,23400,23450,23400,252
20240926,144100,469059500,23350,23350,23350,23350,239
20240926,144000,463478850,23350,23350,23350,23350,194
20240926,143900,458948950,23350,23300,23350,23300,31
20240926,143800,458226600,23300,23300,23300,23300,80
20240926,143700,456362600,23300,23300,23300,23300,1
20240926,143600,456339300,23300,23250,23300,23250,622
20240926,143500,441865200,23250,23250,23250,23250,0
20240926,143400,441865200,23250,23250,23250,23250,0
20240926,143300,441865200,23250,23250,23250,23250,0
20240926,143200,441865200,23250,23250,23250,23250,0
20240926,143100,441865200,23250,23250,23250,23250,0
20240926,143000,441865200,23250,23250,23250,23250,1
20240926,142900,441841950,23250,23250,23250,23250,25
20240926,142800,441260700,23250,23250,23250,23250,0
20240926,142700,441260700,23250,23250,23250,23250,3
20240926,142600,441190950,23250,23250,23250,23250,0
20240926,142500,441190950,23250,23250,23250,23250,0
20240926,142400,441190950,23250,23250,23250,23250,1
20240926,142300,441167700,23250,23250,23250,23250,0
20240926,142200,441167700,23250,23250,23250,23250,1
20240926,142100,441144450,23250,23250,23250,23250,100
20240926,142000,438819450,23100,23100,23100,23100,80
20240926,141900,436971450,23100,23100,23100,23100,0
20240926,141800,436971450,23100,23100,23100,23100,0
20240926,141700,436971450,23100,23100,23100,23100,80
20240926,141600,435123450,23100,23100,23100,23100,0
20240926,141500,435123450,23100,23200,23200,23100,500
20240926,141400,423561150,23250,23250,23250,23250,0
20240926,141300,423561150,23250,23250,23250,23250,1
20240926,141200,423537900,23250,23250,23250,23250,0
20240926,141100,423537900,23250,23250,23250,23250,539
20240926,141000,411006150,23250,23250,23250,23250,81
20240926,140900,409122900,23300,23300,23300,23300,1
20240926,140800,409099600,23350,23350,23350,23350,0
20240926,140700,409099600,23350,23350,23350,23350,0
20240926,140600,409099600,23350,23250,23350,23250,50
20240926,140500,407937000,23350,23350,23350,23350,0
20240926,140400,407937000,23350,23350,23350,23350,0
20240926,140300,407937000,23350,23350,23350,23350,0
20240926,140200,407937000,23350,23350,23350,23350,0
20240926,140100,407937000,23350,23250,23350,23250,2
20240926,140000,407890400,23400,23400,23400,23400,0
20240926,135900,407890400,23400,23400,23400,23400,1
20240926,135800,407867000,23300,23300,23300,23300,81
20240926,135700,405979700,23400,23400,23400,23400,0
20240926,135600,405979700,23400,23400,23400,23400,0
20240926,135500,405979700,23400,23350,23400,23350,101
20240926,135400,403617300,23300,23300,23300,23300,0
20240926,135300,403617300,23300,23300,23300,23300,0
20240926,135200,403617300,23300,23400,23400,23300,147
20240926,135100,400191500,23400,23400,23400,23400,0
20240926,135000,400191500,23400,23350,23400,23350,150
20240926,134900,396681850,23350,23350,23350,23350,78
20240926,134800,394860550,23400,23400,23400,23400,1
20240926,134700,394837150,23400,23400,23400,23400,10
20240926,134600,394603150,23400,23400,23400,23400,6
20240926,134500,394462750,23400,23400,23400,23400,5
20240926,134400,394345750,23400,23400,23400,23400,20
20240926,134300,393877750,23400,23450,23450,23400,29
20240926,134200,393199100,23450,23450,23450,23450,0
20240926,134100,393199100,23450,23400,23450,23400,50
20240926,134000,392028100,23450,23400,23450,23400,130
20240926,133900,388981000,23400,23400,23400,23400,305
20240926,133800,381844000,23350,23350,23350,23350,92
20240926,133700,379695800,23350,23350,23350,23350,118
20240926,133600,376940500,23350,23300,23350,23300,950
20240926,133500,354758100,23300,23300,23300,23300,263
20240926,133400,348630200,23300,23300,23300,23300,0
20240926,133300,348630200,23300,23300,23300,23300,0
20240926,133200,348630200,23300,23300,23300,23300,3
20240926,133100,348560300,23300,23300,23300,23300,0
20240926,133000,348560300,23300,23300,23300,23300,0
20240926,132900,348560300,23300,23300,23300,23300,444
20240926,132800,338215100,23300,23300,23300,23300,0
20240926,132700,338215100,23300,23300,23300,23300,0
20240926,132600,338215100,23300,23300,23300,23300,0
20240926,132500,338215100,23300,23300,23300,23300,0
20240926,132400,338215100,23300,23250,23300,23250,508
20240926,132300,326404000,23250,23250,23250,23250,0
20240926,132200,326404000,23250,23250,23250,23250,0
20240926,132100,326404000,23250,23250,23250,23250,0
20240926,132000,326404000,23250,23250,23250,23250,0
20240926,131900,326404000,23250,23250,23250,23250,0
20240926,131800,326404000,23250,23250,23250,23250,20
20240926,131700,325939000,23250,23250,23250,23250,0
20240926,131600,325939000,23250,23100,23250,23100,130
20240926,131500,322929500,23100,23100,23100,23100,25
20240926,131400,322352000,23100,23100,23100,23100,0
20240926,131300,322352000,23100,23100,23100,23100,80
20240926,131200,320504000,23100,23100,23100,23100,0
20240926,131100,320504000,23100,23100,23100,23100,0
20240926,131000,320504000,23100,23100,23100,23100,0
20240926,130900,320504000,23100,23100,23100,23100,80
20240926,130800,318656000,23100,23100,23100,23100,0
20240926,130700,318656000,23100,23100,23100,23100,0
20240926,130600,318656000,23100,23100,23100,23100,80
20240926,130500,316808000,23100,23150,23150,23100,724
20240926,130400,300072800,23150,23150,23150,23150,0
20240926,130300,300072800,23150,23200,23200,23150,80
20240926,130200,298220550,23150,23150,23150,23150,5
20240926,130100,298104800,23300,23300,23300,23300,0
20240926,130000,298104800,23300,23300,23300,23300,0
20240926,125900,298104800,23300,23300,23300,23300,3
20240926,125800,298034900,23200,23200,23200,23200,0
20240926,125700,298034900,23200,23200,23200,23200,80
20240926,125600,296178900,23200,23200,23200,23200,0
20240926,125500,296178900,23200,23200,23200,23200,0
20240926,125400,296178900,23200,23250,23250,23200,80
20240926,125300,294321900,23200,23200,23200,23200,0
20240926,125200,294321900,23200,23200,23200,23200,5
20240926,125100,294205900,23300,23300,23300,23300,0
20240926,125000,294205900,23300,23300,23300,23300,16
20240926,124900,293833100,23350,23350,23350,23350,4
20240926,124800,293739700,23200,23200,23200,23200,80
20240926,124700,291883700,23200,23250,23300,23200,875
20240926,124600,271526150,23200,23200,23200,23200,0
20240926,124500,271526150,23200,23200,23200,23200,80
20240926,124400,269670150,23200,23200,23200,23200,0
20240926,124300,269670150,23200,23200,23200,23200,0
20240926,124200,269670150,23200,23200,23200,23200,80
20240926,124100,267814150,23200,23200,23200,23200,0
20240926,124000,267814150,23200,23200,23200,23200,0
20240926,123900,267814150,23200,23200,23200,23200,80
20240926,123800,265958150,23200,23200,23200,23200,12
20240926,123700,265679750,23200,23200,23200,23200,81
20240926,123600,263800550,23200,23200,23200,23200,0
20240926,123500,263800550,23200,23200,23200,23200,143
20240926,123400,260482950,23200,23200,23200,23200,387
20240926,123300,251504550,23200,23200,23200,23200,180
20240926,123200,247328550,23250,23250,23250,23250,282
20240926,123100,240772050,23250,23250,23250,23250,200
20240926,123000,236122050,23250,23250,23250,23250,0
20240926,122900,236122050,23250,23250,23250,23250,83
20240926,122800,234192300,23200,23200,23200,23200,170
20240926,122700,230248300,23200,23200,23200,23200,11
20240926,122600,229993100,23200,23200,23200,23200,0
20240926,122500,229993100,23200,23200,23200,23200,0
20240926,122400,229993100,23200,23200,23200,23200,180
20240926,122300,225817100,23200,23200,23200,23200,244
20240926,122200,220156300,23200,23200,23200,23200,0
20240926,122100,220156300,23200,23200,23200,23200,0
20240926,122000,220156300,23200,23200,23200,23200,0
20240926,121900,220156300,23200,23200,23200,23200,2
20240926,121800,220109900,23150,23200,23200,23150,51
20240926,121700,218929200,23200,23200,23200,23200,0
20240926,121600,218929200,23200,23200,23200,23200,1
20240926,121500,218906000,23200,23200,23200,23200,0
20240926,121400,218906000,23200,23200,23200,23200,47
20240926,121300,217815600,23200,23200,23200,23200,0
20240926,121200,217815600,23200,23200,23200,23200,69
20240926,121100,216214800,23250,23200,23250,23200,350
20240926,121000,208088500,23150,23150,23150,23150,0
20240926,120900,208088500,23150,23150,23150,23150,5
20240926,120800,207972750,23150,23150,23150,23150,80
20240926,120700,206120750,23150,23150,23150,23150,0
20240926,120600,206120750,23150,23150,23150,23150,236
20240926,120500,200657350,23050,23050,23050,23050,98
20240926,120400,198398450,23050,23050,23050,23050,0
20240926,120300,198398450,23050,23050,23050,23050,0
20240926,120200,198398450,23050,23050,23050,23050,80
20240926,120100,196554450,23050,23050,23050,23050,0
20240926,120000,196554450,23050,23050,23050,23050,0
20240926,115900,196554450,23050,23100,23100,23050,720
20240926,115800,179927700,23100,23100,23100,23100,0
20240926,115700,179927700,23100,23100,23100,23100,0
20240926,115600,179927700,23100,23100,23100,23100,9
20240926,115500,179719800,23100,23100,23100,23100,0
20240926,115400,179719800,23100,23100,23100,23100,0
20240926,115300,179719800,23100,23100,23100,23100,0
20240926,115200,179719800,23100,23100,23100,23100,0
20240926,115100,179719800,23100,23100,23100,23100,5
20240926,115000,179604300,23100,23100,23100,23100,0
20240926,114900,179604300,23100,23100,23100,23100,1
20240926,114800,179581200,23100,23050,23100,23050,95
20240926,114700,177391400,23050,23050,23050,23050,0
20240926,114600,177391400,23050,23050,23050,23050,20
20240926,114500,176930400,23050,23050,23050,23050,73
20240926,114400,175247750,23050,23050,23050,23050,0
20240926,114300,175247750,23050,23050,23050,23050,84
20240926,114200,173311550,23050,23050,23050,23050,0
20240926,114100,173311550,23050,23050,23050,23050,76
20240926,114000,171559750,23050,23050,23050,23050,0
20240926,113900,171559750,23050,23050,23050,23050,0
20240926,113800,171559750,23050,23050,23050,23050,0
20240926,113700,171559750,23050,23050,23050,23050,104
20240926,113600,169162550,23000,23000,23000,23000,0
20240926,113500,169162550,23000,23050,23050,23000,118
20240926,113400,166444650,23100,23050,23100,23050,72
20240926,113300,164784550,23000,23000,23000,23000,63
20240926,113200,163335550,23000,23000,23000,23000,81
20240926,113100,161472550,23050,23050,23050,23050,0
20240926,113000,161472550,23050,23050,23050,23050,0
20240926,112900,161472550,23050,23050,23050,23050,32
20240926,112800,160734950,23050,23050,23050,23050,0
20240926,112700,160734950,23050,23050,23050,23050,130
20240926,112600,157738450,23000,23000,23050,23000,170
20240926,112500,153828400,23000,23000,23000,23000,144
20240926,112400,150516400,22900,22900,22900,22900,1
20240926,112300,150493500,22900,22900,22900,22900,50
20240926,112200,149348500,23000,23000,23000,23000,0
20240926,112100,149348500,23000,23000,23000,23000,3
20240926,112000,149279500,22850,22850,22850,22850,80
20240926,111900,147451500,22850,22900,22900,22850,109
20240926,111800,144956500,22850,22850,22850,22850,0
20240926,111700,144956500,22850,22950,23000,22850,1161
20240926,111600,118346900,22950,23000,23000,22950,12
20240926,111500,118071400,23000,23000,23000,23000,0
20240926,111400,118071400,23000,23000,23000,23000,38
20240926,111300,117197400,23000,23000,23000,23000,0
20240926,111200,117197400,23000,23000,23000,23000,0
20240926,111100,117197400,23000,23000,23000,23000,80
20240926,111000,115357400,23000,23000,23000,23000,109
20240926,110900,112850400,23000,23000,23000,23000,100
20240926,110800,110550400,23000,23050,23050,23000,301
20240926,110700,103627350,23050,23050,23050,23050,4
20240926,110600,103535150,23050,23050,23050,23050,28
20240926,110500,102889750,23050,23050,23050,23050,0
20240926,110400,102889750,23050,23000,23050,23000,37
20240926,110300,102037150,23000,23000,23000,23000,5
20240926,110200,101922150,23050,23050,23050,23050,96
20240926,110100,99709350,23050,23050,23050,23050,67
20240926,110000,98165000,23100,23100,23100,23100,0
20240926,105900,98165000,23100,23100,23100,23100,1
20240926,105800,98141900,23100,23100,23100,23100,30
20240926,105700,97448900,23100,23100,23100,23100,0
20240926,105600,97448900,23100,23100,23100,23100,0
20240926,105500,97448900,23100,23100,23100,23100,0
20240926,105400,97448900,23100,23100,23100,23100,0
20240926,105300,97448900,23100,23100,23100,23100,0
20240926,105200,97448900,23100,23100,23100,23100,0
20240926,105100,97448900,23100,23100,23100,23100,0
20240926,105000,97448900,23100,23100,23100,23100,0
20240926,104900,97448900,23100,23100,23100,23100,1
20240926,104800,97425800,23000,23050,23050,23000,931
20240926,104700,76002850,23150,23150,23150,23150,0
20240926,104600,76002850,23150,23150,23150,23150,1
20240926,104500,75979700,23100,23100,23100,23100,22
20240926,104400,75471500,23150,23150,23150,23150,0
20240926,104300,75471500,23150,23150,23150,23150,1
20240926,104200,75448350,23100,23100,23100,23100,0
20240926,104100,75448350,23100,23200,23200,23100,21
20240926,104000,74961250,23200,23200,23200,23200,0
20240926,103900,74961250,23200,23200,23200,23200,1
20240926,103800,74938050,23050,23050,23050,23050,0
20240926,103700,74938050,23050,23100,23100,23050,103
20240926,103600,72563250,23050,23050,23050,23050,13
20240926,103500,72263600,23100,23150,23150,23100,176
20240926,103400,68191050,23200,23200,23200,23200,0
20240926,103300,68191050,23200,23200,23200,23200,30
20240926,103200,67495050,23150,23200,23200,23150,62
20240926,103100,66057500,23200,23200,23200,23200,0
20240926,103000,66057500,23200,23200,23200,23200,10
20240926,102900,65825500,23150,23100,23150,23100,153
20240926,102800,62287550,23050,23050,23050,23050,3
20240926,102700,62218400,23100,23100,23100,23100,116
20240926,102600,59538800,23100,23100,23100,23100,1
20240926,102500,59515700,23150,23150,23150,23150,147
20240926,102400,56112650,23150,23150,23150,23150,0
20240926,102300,56112650,23150,23150,23150,23150,0
20240926,102200,56112650,23150,23150,23150,23150,95
20240926,102100,53913400,23100,23100,23100,23100,1
20240926,102000,53890300,23100,23150,23150,23050,284
20240926,101900,47333400,23150,23150,23150,23150,80
20240926,101800,45481400,23150,23150,23150,23150,35
20240926,101700,44671150,23150,23150,23150,23150,30
20240926,101600,43976650,23150,23150,23150,23150,1
20240926,101500,43953500,23250,23250,23250,23250,1
20240926,101400,43930250,23250,23250,23250,23250,0
20240926,101300,43930250,23250,23250,23250,23250,0
20240926,101200,43930250,23250,23250,23250,23250,5
20240926,101100,43814000,23250,23250,23250,23250,4
20240926,101000,43721000,23200,23200,23200,23200,7
20240926,100900,43558600,23200,23200,23200,23200,1
20240926,100800,43535400,23250,23250,23250,23250,0
20240926,100700,43535400,23250,23250,23250,23250,0
20240926,100600,43535400,23250,23250,23250,23250,1
20240926,100500,43512150,23150,23150,23150,23150,0
20240926,100400,43512150,23150,23150,23150,23150,0
20240926,100300,43512150,23150,23150,23150,23150,0
20240926,100200,43512150,23150,23150,23150,23150,10
20240926,100100,43280650,23100,23100,23100,23100,0
20240926,100000,43280650,23100,23100,23100,23100,1
20240926,095900,43257550,23200,23200,23200,23200,0
20240926,095800,43257550,23200,23200,23200,23200,10
20240926,095700,43025550,23150,23150,23150,23150,0
20240926,095600,43025550,23150,23150,23150,23150,30
20240926,095500,42331050,23150,23150,23150,23150,6
20240926,095400,42192150,23200,23200,23200,23200,0
20240926,095300,42192150,23200,23200,23200,23200,20
20240926,095200,41728150,23250,23250,23250,23250,0
20240926,095100,41728150,23250,23250,23250,23250,2
20240926,095000,41681650,23250,23250,23250,23250,5
20240926,094900,41565400,23250,23250,23250,23250,2
20240926,094800,41518900,23250,23250,23250,23250,0
20240926,094700,41518900,23250,23250,23250,23250,0
20240926,094600,41518900,23250,23250,23250,23250,1
20240926,094500,41495650,23150,23150,23150,23150,10
20240926,094400,41264150,23250,23250,23250,23250,0
20240926,094300,41264150,23250,23250,23250,23250,0
20240926,094200,41264150,23250,23200,23250,23200,15
20240926,094100,40915450,23250,23250,23250,23250,1
20240926,094000,40892200,23250,23250,23250,23250,1
20240926,093900,40868950,23100,23100,23100,23100,0
20240926,093800,40868950,23100,23100,23100,23100,0
20240926,093700,40868950,23100,23150,23150,23100,20
20240926,093600,40406700,23100,23100,23100,23100,0
20240926,093500,40406700,23100,23150,23150,23100,72
20240926,093400,38741300,23100,23100,23100,23100,0
20240926,093300,38741300,23100,23100,23100,23100,0
20240926,093200,38741300,23100,23100,23100,23100,11
20240926,093100,38487200,23100,23100,23100,23100,44
20240926,093000,37470800,23150,23300,23300,23150,33
20240926,092900,36706400,23200,23200,23200,23200,34
20240926,092800,35917600,23150,23150,23150,23150,1
20240926,092700,35894450,23150,23150,23150,23150,7
20240926,092600,35732400,23200,23200,23200,23200,431
20240926,092500,25733200,23200,23250,23250,23200,9
20240926,092400,25524000,23250,23250,23250,23250,10
20240926,092300,25291500,23250,23250,23250,23250,1
20240926,092200,25268250,23300,23300,23300,23300,0
20240926,092100,25268250,23300,23300,23300,23300,1
20240926,092000,25244950,23300,23200,23300,23200,10
20240926,091900,25012600,23250,23250,23250,23200,100
20240926,091800,22688250,23300,23300,23300,23300,5
20240926,091700,22571750,23300,23300,23300,23300,5
20240926,091600,22455250,23300,23300,23300,23300,0
20240926,091500,22455250,23300,23300,23300,23300,396
20240926,091400,13228450,23300,23300,23300,23300,0
20240926,091300,13228450,23300,23300,23300,23300,0
20240926,091200,13228450,23300,23300,23300,23300,0
20240926,091100,13228450,23300,23300,23300,23300,59
20240926,091000,11853750,23300,23300,23350,23300,52
20240926,090900,10642100,23300,23300,23300,23300,16
20240926,090800,10269300,23300,23350,23350,23300,40
20240926,090700,9336950,23400,23100,23400,23100,124
20240926,090600,6446050,23100,23100,23100,23100,0
20240926,090500,6446050,23100,23100,23100,23100,4
20240926,090400,6353650,23050,23050,23050,23050,0
20240926,090300,6353650,23050,23050,23050,23050,0
20240926,090200,6353650,23050,23100,23100,23050,89
20240926,090100,4299700,22950,23050,23050,22950,104
20240926,090000,1906300,23050,23250,23250,23050,82