stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,213800,1760636750,23800,23800,23800,23800,1029
20240927,213700,1760636750,23800,23800,23800,23800,0
20240927,213600,1760636750,23800,23800,23800,23800,0
20240927,213500,1760636750,23800,23800,23800,23800,0
20240927,213400,1760636750,23800,23800,23800,23800,0
20240927,213300,1760636750,23800,23800,23800,23800,0
20240927,213200,1760636750,23800,23800,23800,23800,0
20240927,213100,1760636750,23800,23800,23800,23800,0
20240927,213000,1760636750,23800,23800,23800,23800,0
20240927,212900,1760636750,23800,23800,23800,23800,0
20240927,212800,1760636750,23800,23800,23800,23800,0
20240927,212700,1760636750,23800,23800,23800,23800,0
20240927,212600,1760636750,23800,23800,23800,23800,0
20240927,212500,1760636750,23800,23800,23800,23800,0
20240927,212400,1760636750,23800,23800,23800,23800,0
20240927,212300,1760636750,23800,23800,23800,23800,0
20240927,212200,1760636750,23800,23800,23800,23800,0
20240927,212100,1760636750,23800,23800,23800,23800,0
20240927,212000,1760636750,23800,23800,23800,23800,0
20240927,211900,1760636750,23800,23800,23800,23800,0
20240927,211800,1760636750,23800,23800,23800,23800,0
20240927,211700,1760636750,23800,23800,23800,23800,0
20240927,211600,1760636750,23800,23800,23800,23800,0
20240927,211500,1760636750,23800,23800,23800,23800,0
20240927,211400,1760636750,23800,23800,23800,23800,0
20240927,211300,1760636750,23800,23800,23800,23800,0
20240927,211200,1760636750,23800,23800,23800,23800,0
20240927,211100,1760636750,23800,23800,23800,23800,0
20240927,211000,1760636750,23800,23800,23800,23800,0
20240927,210900,1760636750,23800,23800,23800,23800,0
20240927,210800,1760636750,23800,23800,23800,23800,1029
20240927,210700,1760636750,23800,23800,23800,23800,0
20240927,210600,1760636750,23800,23800,23800,23800,0
20240927,210500,1760636750,23800,23800,23800,23800,0
20240927,210400,1760636750,23800,23800,23800,23800,0
20240927,210300,1760636750,23800,23800,23800,23800,0
20240927,210200,1760636750,23800,23800,23800,23800,0
20240927,210100,1760636750,23800,23800,23800,23800,0
20240927,210000,1760636750,23800,23800,23800,23800,0
20240927,205900,1760636750,23800,23800,23800,23800,0
20240927,205800,1760636750,23800,23800,23800,23800,0
20240927,205700,1760636750,23800,23800,23800,23800,0
20240927,205600,1760636750,23800,23800,23800,23800,0
20240927,205500,1760636750,23800,23800,23800,23800,0
20240927,205400,1760636750,23800,23800,23800,23800,0
20240927,205300,1760636750,23800,23800,23800,23800,0
20240927,205200,1760636750,23800,23800,23800,23800,0
20240927,205100,1760636750,23800,23800,23800,23800,0
20240927,205000,1760636750,23800,23800,23800,23800,0
20240927,204900,1760636750,23800,23800,23800,23800,0
20240927,204800,1760636750,23800,23800,23800,23800,0
20240927,204700,1760636750,23800,23800,23800,23800,0
20240927,204600,1760636750,23800,23800,23800,23800,0
20240927,204500,1760636750,23800,23800,23800,23800,0
20240927,204400,1760636750,23800,23800,23800,23800,0
20240927,204300,1760636750,23800,23800,23800,23800,0
20240927,204200,1760636750,23800,23800,23800,23800,0
20240927,204100,1760636750,23800,23800,23800,23800,0
20240927,204000,1760636750,23800,23800,23800,23800,0
20240927,203900,1760636750,23800,23800,23800,23800,0
20240927,203800,1760636750,23800,23800,23800,23800,1029
20240927,203700,1760636750,23800,23800,23800,23800,0
20240927,203600,1760636750,23800,23800,23800,23800,0
20240927,203500,1760636750,23800,23800,23800,23800,0
20240927,203400,1760636750,23800,23800,23800,23800,0
20240927,203300,1760636750,23800,23800,23800,23800,0
20240927,203200,1760636750,23800,23800,23800,23800,0
20240927,203100,1760636750,23800,23800,23800,23800,0
20240927,203000,1760636750,23800,23800,23800,23800,0
20240927,202900,1760636750,23800,23800,23800,23800,0
20240927,202800,1760636750,23800,23800,23800,23800,0
20240927,202700,1760636750,23800,23800,23800,23800,0
20240927,202600,1760636750,23800,23800,23800,23800,0
20240927,202500,1760636750,23800,23800,23800,23800,0
20240927,202400,1760636750,23800,23800,23800,23800,0
20240927,202300,1760636750,23800,23800,23800,23800,0
20240927,202200,1760636750,23800,23800,23800,23800,0
20240927,202100,1760636750,23800,23800,23800,23800,0
20240927,202000,1760636750,23800,23800,23800,23800,0
20240927,201900,1760636750,23800,23800,23800,23800,0
20240927,201800,1760636750,23800,23800,23800,23800,0
20240927,201700,1760636750,23800,23800,23800,23800,0
20240927,201600,1760636750,23800,23800,23800,23800,0
20240927,201500,1760636750,23800,23800,23800,23800,0
20240927,201400,1760636750,23800,23800,23800,23800,0
20240927,201300,1760636750,23800,23800,23800,23800,0
20240927,201200,1760636750,23800,23800,23800,23800,0
20240927,201100,1760636750,23800,23800,23800,23800,0
20240927,201000,1760636750,23800,23800,23800,23800,0
20240927,200900,1760636750,23800,23800,23800,23800,0
20240927,200800,1760636750,23800,23800,23800,23800,1029
20240927,200700,1760636750,23800,23800,23800,23800,0
20240927,200600,1760636750,23800,23800,23800,23800,0
20240927,200500,1760636750,23800,23800,23800,23800,0
20240927,200400,1760636750,23800,23800,23800,23800,0
20240927,200300,1760636750,23800,23800,23800,23800,0
20240927,200200,1760636750,23800,23800,23800,23800,0
20240927,200100,1760636750,23800,23800,23800,23800,0
20240927,200000,1760636750,23800,23800,23800,23800,0
20240927,195900,1760636750,23800,23800,23800,23800,0
20240927,195800,1760636750,23800,23800,23800,23800,0
20240927,195700,1760636750,23800,23800,23800,23800,0
20240927,195600,1760636750,23800,23800,23800,23800,0
20240927,195500,1760636750,23800,23800,23800,23800,0
20240927,195400,1760636750,23800,23800,23800,23800,0
20240927,195300,1760636750,23800,23800,23800,23800,0
20240927,195200,1760636750,23800,23800,23800,23800,0
20240927,195100,1760636750,23800,23800,23800,23800,0
20240927,195000,1760636750,23800,23800,23800,23800,0
20240927,194900,1760636750,23800,23800,23800,23800,0
20240927,194800,1760636750,23800,23800,23800,23800,0
20240927,194700,1760636750,23800,23800,23800,23800,0
20240927,194600,1760636750,23800,23800,23800,23800,0
20240927,194500,1760636750,23800,23800,23800,23800,0
20240927,194400,1760636750,23800,23800,23800,23800,0
20240927,194300,1760636750,23800,23800,23800,23800,0
20240927,194200,1760636750,23800,23800,23800,23800,0
20240927,194100,1760636750,23800,23800,23800,23800,0
20240927,194000,1760636750,23800,23800,23800,23800,0
20240927,193900,1760636750,23800,23800,23800,23800,0
20240927,193800,1760636750,23800,23800,23800,23800,1029
20240927,193700,1760636750,23800,23800,23800,23800,0
20240927,193600,1760636750,23800,23800,23800,23800,0
20240927,193500,1760636750,23800,23800,23800,23800,0
20240927,193400,1760636750,23800,23800,23800,23800,0
20240927,193300,1760636750,23800,23800,23800,23800,0
20240927,193200,1760636750,23800,23800,23800,23800,0
20240927,193100,1760636750,23800,23800,23800,23800,0
20240927,193000,1760636750,23800,23800,23800,23800,0
20240927,192900,1760636750,23800,23800,23800,23800,0
20240927,192800,1760636750,23800,23800,23800,23800,0
20240927,192700,1760636750,23800,23800,23800,23800,0
20240927,192600,1760636750,23800,23800,23800,23800,0
20240927,192500,1760636750,23800,23800,23800,23800,0
20240927,192400,1760636750,23800,23800,23800,23800,0
20240927,192300,1760636750,23800,23800,23800,23800,0
20240927,192200,1760636750,23800,23800,23800,23800,0
20240927,192100,1760636750,23800,23800,23800,23800,0
20240927,192000,1760636750,23800,23800,23800,23800,0
20240927,191900,1760636750,23800,23800,23800,23800,0
20240927,191800,1760636750,23800,23800,23800,23800,0
20240927,191700,1760636750,23800,23800,23800,23800,0
20240927,191600,1760636750,23800,23800,23800,23800,0
20240927,191500,1760636750,23800,23800,23800,23800,0
20240927,191400,1760636750,23800,23800,23800,23800,0
20240927,191300,1760636750,23800,23800,23800,23800,0
20240927,191200,1760636750,23800,23800,23800,23800,0
20240927,191100,1760636750,23800,23800,23800,23800,0
20240927,191000,1760636750,23800,23800,23800,23800,0
20240927,190900,1760636750,23800,23800,23800,23800,0
20240927,190800,1760636750,23800,23800,23800,23800,1029
20240927,190700,1760636750,23800,23800,23800,23800,0
20240927,190600,1760636750,23800,23800,23800,23800,0
20240927,190500,1760636750,23800,23800,23800,23800,0
20240927,190400,1760636750,23800,23800,23800,23800,0
20240927,190300,1760636750,23800,23800,23800,23800,0
20240927,190200,1760636750,23800,23800,23800,23800,0
20240927,190100,1760636750,23800,23800,23800,23800,0
20240927,190000,1760636750,23800,23800,23800,23800,0
20240927,185900,1760636750,23800,23800,23800,23800,0
20240927,185800,1760636750,23800,23800,23800,23800,0
20240927,185700,1760636750,23800,23800,23800,23800,0
20240927,185600,1760636750,23800,23800,23800,23800,0
20240927,185500,1760636750,23800,23800,23800,23800,0
20240927,185400,1760636750,23800,23800,23800,23800,0
20240927,185300,1760636750,23800,23800,23800,23800,0
20240927,185200,1760636750,23800,23800,23800,23800,0
20240927,185100,1760636750,23800,23800,23800,23800,0
20240927,185000,1760636750,23800,23800,23800,23800,0
20240927,184900,1760636750,23800,23800,23800,23800,0
20240927,184800,1760636750,23800,23800,23800,23800,0
20240927,184700,1760636750,23800,23800,23800,23800,0
20240927,184600,1760636750,23800,23800,23800,23800,0
20240927,184500,1760636750,23800,23800,23800,23800,0
20240927,184400,1760636750,23800,23800,23800,23800,0
20240927,184300,1760636750,23800,23800,23800,23800,0
20240927,184200,1760636750,23800,23800,23800,23800,0
20240927,184100,1760636750,23800,23800,23800,23800,0
20240927,184000,1760636750,23800,23800,23800,23800,0
20240927,183900,1760636750,23800,23800,23800,23800,0
20240927,183800,1760636750,23800,23800,23800,23800,1029
20240927,183700,1760636750,23800,23800,23800,23800,0
20240927,183600,1760636750,23800,23800,23800,23800,0
20240927,183500,1760636750,23800,23800,23800,23800,0
20240927,183400,1760636750,23800,23800,23800,23800,0
20240927,183300,1760636750,23800,23800,23800,23800,0
20240927,183200,1760636750,23800,23800,23800,23800,0
20240927,183100,1760636750,23800,23800,23800,23800,0
20240927,183000,1760636750,23800,23800,23800,23800,0
20240927,182900,1760636750,23800,23800,23800,23800,0
20240927,182800,1760636750,23800,23800,23800,23800,0
20240927,182700,1760636750,23800,23800,23800,23800,0
20240927,182600,1760636750,23800,23800,23800,23800,0
20240927,182500,1760636750,23800,23800,23800,23800,0
20240927,182400,1760636750,23800,23800,23800,23800,0
20240927,182300,1760636750,23800,23800,23800,23800,0
20240927,182200,1760636750,23800,23800,23800,23800,0
20240927,182100,1760636750,23800,23800,23800,23800,0
20240927,182000,1760636750,23800,23800,23800,23800,0
20240927,181900,1760636750,23800,23800,23800,23800,0
20240927,181800,1760636750,23800,23800,23800,23800,0
20240927,181700,1760636750,23800,23800,23800,23800,0
20240927,181600,1760636750,23800,23800,23800,23800,0
20240927,181500,1760636750,23800,23800,23800,23800,0
20240927,181400,1760636750,23800,23800,23800,23800,0
20240927,181300,1760636750,23800,23800,23800,23800,0
20240927,181200,1760636750,23800,23800,23800,23800,0
20240927,181100,1760636750,23800,23800,23800,23800,0
20240927,181000,1760636750,23800,23800,23800,23800,0
20240927,180900,1760636750,23800,23800,23800,23800,0
20240927,180800,1760636750,23800,23800,23800,23800,1029
20240927,180700,1760636750,23800,23800,23800,23800,0
20240927,180600,1760636750,23800,23800,23800,23800,0
20240927,180500,1760636750,23800,23800,23800,23800,0
20240927,180400,1760636750,23800,23800,23800,23800,0
20240927,180300,1760636750,23800,23800,23800,23800,0
20240927,180200,1760636750,23800,23800,23800,23800,0
20240927,180100,1760636750,23800,23800,23800,23800,0
20240927,180000,1760636750,23800,23800,23800,23800,0
20240927,175900,1760636750,23800,23800,23800,23800,0
20240927,175800,1760636750,23800,23800,23800,23800,0
20240927,175700,1760636750,23800,23800,23800,23800,0
20240927,175600,1760636750,23800,23800,23800,23800,0
20240927,175500,1760636750,23800,23800,23800,23800,0
20240927,175400,1760636750,23800,23800,23800,23800,0
20240927,175300,1760636750,23800,23800,23800,23800,0
20240927,175200,1760636750,23800,23800,23800,23800,0
20240927,175100,1760636750,23800,23800,23800,23800,0
20240927,175000,1760636750,23800,23800,23800,23800,0
20240927,174900,1760636750,23800,23800,23800,23800,0
20240927,174800,1760636750,23800,23800,23800,23800,0
20240927,174700,1760636750,23800,23800,23800,23800,0
20240927,174600,1760636750,23800,23800,23800,23800,0
20240927,174500,1760636750,23800,23800,23800,23800,0
20240927,174400,1760636750,23800,23800,23800,23800,0
20240927,174300,1760636750,23800,23800,23800,23800,0
20240927,174200,1760636750,23800,23800,23800,23800,0
20240927,174100,1760636750,23800,23800,23800,23800,0
20240927,174000,1760636750,23800,23800,23800,23800,0
20240927,173900,1760636750,23800,23800,23800,23800,0
20240927,173800,1760636750,23800,23800,23800,23800,1029
20240927,173700,1760636750,23800,23800,23800,23800,0
20240927,173600,1760636750,23800,23800,23800,23800,0
20240927,173500,1760636750,23800,23800,23800,23800,0
20240927,173400,1760636750,23800,23800,23800,23800,0
20240927,173300,1760636750,23800,23800,23800,23800,0
20240927,173200,1760636750,23800,23800,23800,23800,0
20240927,173100,1760636750,23800,23800,23800,23800,0
20240927,173000,1760636750,23800,23800,23800,23800,0
20240927,172900,1760636750,23800,23800,23800,23800,0
20240927,172800,1760636750,23800,23800,23800,23800,0
20240927,172700,1760636750,23800,23800,23800,23800,0
20240927,172600,1760636750,23800,23800,23800,23800,0
20240927,172500,1760636750,23800,23800,23800,23800,0
20240927,172400,1760636750,23800,23800,23800,23800,0
20240927,172300,1760636750,23800,23800,23800,23800,0
20240927,172200,1760636750,23800,23800,23800,23800,0
20240927,172100,1760636750,23800,23800,23800,23800,0
20240927,172000,1760636750,23800,23800,23800,23800,0
20240927,171900,1760636750,23800,23800,23800,23800,0
20240927,171800,1760636750,23800,23800,23800,23800,0
20240927,171700,1760636750,23800,23800,23800,23800,0
20240927,171600,1760636750,23800,23800,23800,23800,0
20240927,171500,1760636750,23800,23800,23800,23800,0
20240927,171400,1760636750,23800,23800,23800,23800,0
20240927,171300,1760636750,23800,23800,23800,23800,0
20240927,171200,1760636750,23800,23800,23800,23800,0
20240927,171100,1760636750,23800,23800,23800,23800,0
20240927,171000,1760636750,23800,23800,23800,23800,0
20240927,170900,1760636750,23800,23800,23800,23800,0
20240927,170800,1760636750,23800,23800,23800,23800,1029
20240927,170700,1760636750,23800,23800,23800,23800,0
20240927,170600,1760636750,23800,23800,23800,23800,0
20240927,170500,1760636750,23800,23800,23800,23800,0
20240927,170400,1760636750,23800,23800,23800,23800,0
20240927,170300,1760636750,23800,23800,23800,23800,0
20240927,170200,1760636750,23800,23800,23800,23800,0
20240927,170100,1760636750,23800,23800,23800,23800,0
20240927,170000,1760636750,23800,23800,23800,23800,0
20240927,165900,1760636750,23800,23800,23800,23800,0
20240927,165800,1760636750,23800,23800,23800,23800,0
20240927,165700,1760636750,23800,23800,23800,23800,0
20240927,165600,1760636750,23800,23800,23800,23800,0
20240927,165500,1760636750,23800,23800,23800,23800,0
20240927,165400,1760636750,23800,23800,23800,23800,0
20240927,165300,1760636750,23800,23800,23800,23800,0
20240927,165200,1760636750,23800,23800,23800,23800,0
20240927,165100,1760636750,23800,23800,23800,23800,0
20240927,165000,1760636750,23800,23800,23800,23800,0
20240927,164900,1760636750,23800,23800,23800,23800,0
20240927,164800,1760636750,23800,23800,23800,23800,0
20240927,164700,1760636750,23800,23800,23800,23800,0
20240927,164600,1760636750,23800,23800,23800,23800,0
20240927,164500,1760636750,23800,23800,23800,23800,0
20240927,164400,1760636750,23800,23800,23800,23800,0
20240927,164300,1760636750,23800,23800,23800,23800,0
20240927,164200,1760636750,23800,23800,23800,23800,0
20240927,164100,1760636750,23800,23800,23800,23800,0
20240927,164000,1760636750,23800,23800,23800,23800,0
20240927,163900,1760636750,23800,23800,23800,23800,0
20240927,163800,1760636750,23800,23800,23800,23800,1029
20240927,163700,1760636750,23800,23800,23800,23800,0
20240927,163600,1760636750,23800,23800,23800,23800,0
20240927,163500,1760636750,23800,23800,23800,23800,0
20240927,163400,1760636750,23800,23800,23800,23800,0
20240927,163300,1760636750,23800,23800,23800,23800,0
20240927,163200,1760636750,23800,23800,23800,23800,0
20240927,163100,1760636750,23800,23800,23800,23800,0
20240927,163000,1760636750,23800,23800,23800,23800,0
20240927,162900,1760636750,23800,23800,23800,23800,0
20240927,162800,1760636750,23800,23800,23800,23800,0
20240927,162700,1760636750,23800,23800,23800,23800,0
20240927,162600,1760636750,23800,23800,23800,23800,0
20240927,162500,1760636750,23800,23800,23800,23800,0
20240927,162400,1760636750,23800,23800,23800,23800,0
20240927,162300,1760636750,23800,23800,23800,23800,0
20240927,162200,1760636750,23800,23800,23800,23800,0
20240927,162100,1760636750,23800,23800,23800,23800,0
20240927,162000,1760636750,23800,23800,23800,23800,0
20240927,161900,1760636750,23800,23800,23800,23800,0
20240927,161800,1760636750,23800,23800,23800,23800,0
20240927,161700,1760636750,23800,23800,23800,23800,0
20240927,161600,1760636750,23800,23800,23800,23800,0
20240927,161500,1760636750,23800,23800,23800,23800,0
20240927,161400,1760636750,23800,23800,23800,23800,0
20240927,161300,1760636750,23800,23800,23800,23800,0
20240927,161200,1760636750,23800,23800,23800,23800,0
20240927,161100,1760636750,23800,23800,23800,23800,0
20240927,161000,1760636750,23800,23800,23800,23800,0
20240927,160900,1760636750,23800,23800,23800,23800,0
20240927,160800,1760636750,23800,23800,23800,23800,1029
20240927,160700,1760636750,23800,23800,23800,23800,0
20240927,160600,1760636750,23800,23800,23800,23800,0
20240927,160500,1760636750,23800,23800,23800,23800,0
20240927,160400,1760636750,23800,23800,23800,23800,0
20240927,160300,1760636750,23800,23800,23800,23800,0
20240927,160200,1760636750,23800,23800,23800,23800,0
20240927,160100,1760636750,23800,23800,23800,23800,0
20240927,160000,1760636750,23800,23800,23800,23800,0
20240927,155900,1760636750,23800,23800,23800,23800,0
20240927,155800,1760636750,23800,23800,23800,23800,0
20240927,155700,1760636750,23800,23800,23800,23800,0
20240927,155600,1760636750,23800,23800,23800,23800,0
20240927,155500,1760636750,23800,23800,23800,23800,0
20240927,155400,1760636750,23800,23800,23800,23800,0
20240927,155300,1760636750,23800,23800,23800,23800,0
20240927,155200,1760636750,23800,23800,23800,23800,0
20240927,155100,1760636750,23800,23800,23800,23800,0
20240927,155000,1760636750,23800,23800,23800,23800,0
20240927,154900,1760636750,23800,23800,23800,23800,0
20240927,154800,1760636750,23800,23800,23800,23800,0
20240927,154700,1760636750,23800,23800,23800,23800,0
20240927,154600,1760636750,23800,23800,23800,23800,0
20240927,154500,1760636750,23800,23800,23800,23800,0
20240927,154400,1760636750,23800,23800,23800,23800,0
20240927,154300,1760636750,23800,23800,23800,23800,0
20240927,154200,1760636750,23800,23800,23800,23800,0
20240927,154100,1760636750,23800,23800,23800,23800,0
20240927,154000,1760636750,23800,23800,23800,23800,0
20240927,153900,1760636750,23800,23800,23800,23800,0
20240927,153800,1760636750,23800,23800,23800,23800,1029
20240927,153700,1760636750,23800,23800,23800,23800,0
20240927,153600,1760636750,23800,23800,23800,23800,0
20240927,153500,1760636750,23800,23800,23800,23800,0
20240927,153400,1760636750,23800,23800,23800,23800,0
20240927,153300,1760636750,23800,23800,23800,23800,0
20240927,153200,1760636750,23800,23800,23800,23800,0
20240927,153100,1760636750,23800,23800,23800,23800,0
20240927,153000,1760636750,23800,23800,23800,23800,1029
20240927,152900,1736146550,23700,23700,23700,23700,0
20240927,152800,1736146550,23700,23700,23700,23700,0
20240927,152700,1736146550,23700,23700,23700,23700,0
20240927,152600,1736146550,23700,23700,23700,23700,0
20240927,152500,1736146550,23700,23700,23700,23700,0
20240927,152400,1736146550,23700,23700,23700,23700,0
20240927,152300,1736146550,23700,23700,23700,23700,0
20240927,152200,1736146550,23700,23700,23700,23700,0
20240927,152100,1736146550,23700,23700,23700,23700,0
20240927,152000,1736146550,23700,23700,23700,23700,0
20240927,151900,1736146550,23700,23700,23700,23700,180
20240927,151800,1731880550,23700,23750,23750,23700,38
20240927,151700,1730978800,23750,23750,23750,23750,22
20240927,151600,1730456300,23750,23700,23750,23700,106
20240927,151500,1727943600,23700,23700,23700,23700,271
20240927,151400,1721520900,23700,23700,23700,23700,0
20240927,151300,1721520900,23700,23700,23700,23700,1
20240927,151200,1721497200,23600,23600,23600,23600,7
20240927,151100,1721332000,23700,23700,23700,23700,157
20240927,151000,1717611100,23700,23700,23700,23700,4
20240927,150900,1717516300,23700,23650,23700,23650,195
20240927,150800,1712899550,23650,23650,23650,23650,5
20240927,150700,1712781300,23650,23650,23650,23650,160
20240927,150600,1708997300,23750,23700,23750,23700,50
20240927,150500,1707811500,23700,23700,23700,23700,100
20240927,150400,1705441500,23700,23750,23750,23700,2
20240927,150300,1705394050,23650,23700,23750,23650,509
20240927,150200,1693331100,23650,23650,23700,23650,73
20240927,150100,1691604550,23650,23650,23650,23650,1
20240927,150000,1691580900,23550,23650,23650,23550,26
20240927,145900,1690968200,23650,23650,23650,23650,1
20240927,145800,1690944550,23550,23550,23550,23550,989
20240927,145700,1667653600,23550,23550,23550,23550,0
20240927,145600,1667653600,23550,23550,23550,23550,0
20240927,145500,1667653600,23550,23500,23550,23500,7
20240927,145400,1667488950,23550,23550,23550,23550,0
20240927,145300,1667488950,23550,23550,23550,23550,0
20240927,145200,1667488950,23550,23550,23550,23550,0
20240927,145100,1667488950,23550,23550,23550,23550,0
20240927,145000,1667488950,23550,23550,23550,23550,3
20240927,144900,1667418300,23500,23500,23500,23500,3
20240927,144800,1667347800,23500,23500,23500,23500,3
20240927,144700,1667277300,23500,23500,23500,23500,2
20240927,144600,1667230300,23500,23500,23500,23500,1
20240927,144500,1667206800,23500,23500,23500,23500,9
20240927,144400,1666995300,23550,23550,23550,23550,1
20240927,144300,1666971750,23550,23500,23550,23500,50
20240927,144200,1665794750,23550,23500,23550,23500,201
20240927,144100,1661061450,23500,23500,23500,23500,0
20240927,144000,1661061450,23500,23500,23500,23500,4
20240927,143900,1660967450,23500,23450,23500,23450,25
20240927,143800,1660380700,23500,23450,23500,23450,15
20240927,143700,1660028450,23450,23450,23500,23450,371
20240927,143600,1651327850,23500,23500,23500,23500,1285
20240927,143500,1621130350,23500,23500,23500,23500,5
20240927,143400,1621012850,23550,23550,23550,23550,10
20240927,143300,1620777350,23500,23500,23500,23500,114
20240927,143200,1618098350,23500,23500,23500,23500,4
20240927,143100,1618004350,23500,23500,23500,23500,0
20240927,143000,1618004350,23500,23500,23500,23500,0
20240927,142900,1618004350,23500,23500,23500,23500,6
20240927,142800,1617863350,23500,23500,23500,23500,40
20240927,142700,1616923350,23550,23550,23550,23550,0
20240927,142600,1616923350,23550,23600,23600,23550,30
20240927,142500,1616216350,23650,23600,23650,23600,183
20240927,142400,1611892900,23550,23550,23550,23550,22
20240927,142300,1611374800,23550,23550,23550,23550,4
20240927,142200,1611280600,23550,23550,23550,23550,17
20240927,142100,1610880250,23550,23550,23550,23550,21
20240927,142000,1610385700,23550,23550,23550,23550,1
20240927,141900,1610362150,23600,23550,23600,23550,303
20240927,141800,1603211700,23550,23550,23550,23500,316
20240927,141700,1595785550,23550,23550,23550,23500,4
20240927,141600,1595691400,23550,23550,23550,23550,101
20240927,141500,1593312850,23600,23600,23600,23600,1
20240927,141400,1593289250,23500,23500,23500,23500,0
20240927,141300,1593289250,23500,23500,23500,23500,3
20240927,141200,1593218750,23500,23500,23500,23500,9
20240927,141100,1593007250,23500,23500,23500,23500,0
20240927,141000,1593007250,23500,23500,23500,23500,0
20240927,140900,1593007250,23500,23500,23500,23500,10
20240927,140800,1592772250,23500,23500,23500,23500,0
20240927,140700,1592772250,23500,23500,23550,23500,769
20240927,140600,1574700500,23500,23500,23500,23500,7
20240927,140500,1574536000,23550,23550,23550,23550,19
20240927,140400,1574088550,23500,23550,23550,23500,1082
20240927,140300,1548611450,23600,23600,23600,23600,0
20240927,140200,1548611450,23600,23600,23600,23600,5
20240927,140100,1548493450,23600,23600,23600,23600,0
20240927,140000,1548493450,23600,23600,23600,23600,0
20240927,135900,1548493450,23600,23600,23600,23600,0
20240927,135800,1548493450,23600,23600,23600,23600,616
20240927,135700,1533955850,23650,23650,23650,23650,0
20240927,135600,1533955850,23650,23650,23650,23650,0
20240927,135500,1533955850,23650,23650,23650,23650,100
20240927,135400,1531590850,23650,23650,23650,23650,0
20240927,135300,1531590850,23650,23650,23650,23650,0
20240927,135200,1531590850,23650,23650,23650,23650,0
20240927,135100,1531590850,23650,23650,23650,23650,100
20240927,135000,1529225850,23650,23650,23650,23650,0
20240927,134900,1529225850,23650,23650,23650,23650,0
20240927,134800,1529225850,23650,23650,23650,23650,100
20240927,134700,1526860850,23650,23600,23650,23600,30
20240927,134600,1526151400,23600,23550,23600,23550,16
20240927,134500,1525774250,23550,23550,23550,23550,0
20240927,134400,1525774250,23550,23550,23550,23550,0
20240927,134300,1525774250,23550,23550,23550,23550,4
20240927,134200,1525680050,23600,23600,23600,23600,0
20240927,134100,1525680050,23600,23600,23600,23600,236
20240927,134000,1520110450,23600,23600,23600,23600,10
20240927,133900,1519874450,23600,23600,23600,23600,0
20240927,133800,1519874450,23600,23600,23600,23600,4
20240927,133700,1519780050,23550,23550,23550,23550,1
20240927,133600,1519756500,23600,23600,23600,23600,26
20240927,133500,1519142900,23650,23650,23650,23650,0
20240927,133400,1519142900,23650,23650,23650,23650,0
20240927,133300,1519142900,23650,23650,23650,23650,1
20240927,133200,1519119250,23650,23650,23650,23650,0
20240927,133100,1519119250,23650,23650,23650,23650,1
20240927,133000,1519095600,23700,23700,23700,23700,0
20240927,132900,1519095600,23700,23700,23700,23700,0
20240927,132800,1519095600,23700,23600,23700,23600,282
20240927,132700,1512430450,23650,23650,23650,23650,1
20240927,132600,1512406800,23700,23650,23700,23650,6
20240927,132500,1512264850,23650,23650,23650,23650,0
20240927,132400,1512264850,23650,23650,23650,23650,0
20240927,132300,1512264850,23650,23600,23650,23550,1060
20240927,132200,1487213900,23600,23650,23650,23600,8
20240927,132100,1487024750,23650,23650,23650,23650,0
20240927,132000,1487024750,23650,23650,23650,23650,1
20240927,131900,1487001100,23650,23650,23650,23650,0
20240927,131800,1487001100,23650,23600,23650,23600,11
20240927,131700,1486741450,23650,23650,23650,23650,0
20240927,131600,1486741450,23650,23650,23650,23650,0
20240927,131500,1486741450,23650,23650,23650,23650,2
20240927,131400,1486694150,23650,23650,23650,23600,8
20240927,131300,1486505050,23650,23700,23700,23650,2
20240927,131200,1486457700,23650,23650,23650,23650,5
20240927,131100,1486339450,23650,23650,23650,23650,0
20240927,131000,1486339450,23650,23650,23650,23650,35
20240927,130900,1485511700,23650,23650,23650,23650,0
20240927,130800,1485511700,23650,23650,23650,23650,10
20240927,130700,1485275200,23650,23650,23650,23650,30
20240927,130600,1484565700,23650,23650,23650,23600,128
20240927,130500,1481540700,23650,23650,23650,23650,0
20240927,130400,1481540700,23650,23650,23650,23650,9
20240927,130300,1481327850,23650,23650,23650,23650,0
20240927,130200,1481327850,23650,23650,23650,23650,0
20240927,130100,1481327850,23650,23650,23650,23650,0
20240927,130000,1481327850,23650,23650,23650,23650,5
20240927,125900,1481209600,23650,23700,23700,23650,102
20240927,125800,1478797200,23700,23700,23700,23700,3
20240927,125700,1478726100,23800,23800,23800,23800,0
20240927,125600,1478726100,23800,23800,23800,23800,0
20240927,125500,1478726100,23800,23800,23800,23800,0
20240927,125400,1478726100,23800,23800,23800,23800,1
20240927,125300,1478702300,23800,23800,23800,23800,5
20240927,125200,1478583300,23750,23800,23800,23750,140
20240927,125100,1475251500,23800,23750,23800,23750,210
20240927,125000,1470263750,23700,23700,23700,23700,0
20240927,124900,1470263750,23700,23700,23700,23700,0
20240927,124800,1470263750,23700,23650,23700,23650,606
20240927,124700,1455901850,23650,23650,23650,23650,1
20240927,124600,1455878200,23700,23700,23700,23700,0
20240927,124500,1455878200,23700,23600,23700,23600,367
20240927,124400,1447215600,23600,23600,23600,23600,19
20240927,124300,1446767200,23600,23600,23600,23600,2
20240927,124200,1446720000,23700,23700,23700,23700,2
20240927,124100,1446672600,23700,23700,23700,23700,1
20240927,124000,1446648900,23700,23700,23700,23700,8
20240927,123900,1446459300,23650,23650,23650,23650,0
20240927,123800,1446459300,23650,23650,23650,23650,47
20240927,123700,1445347750,23700,23750,23750,23700,12
20240927,123600,1445062850,23750,23750,23750,23750,10
20240927,123500,1444825350,23750,23700,23750,23700,133
20240927,123400,1441672750,23850,23800,23850,23800,26
20240927,123300,1441053900,23700,23650,23750,23650,719
20240927,123200,1424012500,23600,23600,23600,23600,24
20240927,123100,1423446100,23600,23600,23600,23600,0
20240927,123000,1423446100,23600,23600,23600,23600,0
20240927,122900,1423446100,23600,23600,23600,23600,0
20240927,122800,1423446100,23600,23600,23600,23600,5
20240927,122700,1423328100,23600,23650,23650,23600,101
20240927,122600,1420944450,23600,23600,23600,23600,23
20240927,122500,1420401650,23550,23550,23550,23550,5
20240927,122400,1420283900,23550,23550,23550,23550,0
20240927,122300,1420283900,23550,23550,23550,23550,1
20240927,122200,1420260350,23550,23550,23550,23550,1
20240927,122100,1420236800,23550,23550,23550,23500,220
20240927,122000,1415056050,23700,23700,23700,23700,20
20240927,121900,1414582050,23550,23550,23550,23550,213
20240927,121800,1409565900,23600,23600,23600,23600,215
20240927,121700,1404491900,23600,23600,23600,23600,28
20240927,121600,1403831100,23600,23550,23600,23550,7
20240927,121500,1403666100,23500,23500,23500,23500,414
20240927,121400,1393937100,23500,23500,23500,23500,236
20240927,121300,1388391100,23500,23600,23600,23450,1198
20240927,121200,1360216900,23800,23800,23800,23800,0
20240927,121100,1360216900,23800,23700,23800,23600,515
20240927,121000,1348048550,23700,23700,23700,23700,0
20240927,120900,1348048550,23700,23700,23700,23700,28
20240927,120800,1347384950,23700,23700,23700,23700,5
20240927,120700,1347266450,23600,23800,23800,23600,2000
20240927,120600,1299854400,23800,23800,23800,23800,0
20240927,120500,1299854400,23800,23800,23800,23800,33
20240927,120400,1299069000,23800,23800,23800,23800,24
20240927,120300,1298497800,23800,23850,23850,23800,100
20240927,120200,1296115200,23850,23850,23850,23850,5
20240927,120100,1295995950,23850,23850,23850,23850,87
20240927,120000,1293921000,23850,23850,23850,23850,0
20240927,115900,1293921000,23850,23850,23850,23850,5
20240927,115800,1293801750,23850,23850,23850,23850,54
20240927,115700,1292513850,23900,23900,23900,23900,0
20240927,115600,1292513850,23900,23900,23900,23900,1
20240927,115500,1292489950,23900,23900,23900,23900,1
20240927,115400,1292466050,23950,23950,23950,23950,0
20240927,115300,1292466050,23950,23900,23950,23900,48
20240927,115200,1291317750,23900,23900,23900,23900,5
20240927,115100,1291198250,23950,23950,23950,23950,128
20240927,115000,1288132650,24000,24000,24000,24000,0
20240927,114900,1288132650,24000,23950,24000,23950,8
20240927,114800,1287940900,23950,23950,23950,23950,0
20240927,114700,1287940900,23950,23950,23950,23950,0
20240927,114600,1287940900,23950,23950,23950,23950,4
20240927,114500,1287845100,24000,24000,24000,24000,0
20240927,114400,1287845100,24000,24000,24000,24000,0
20240927,114300,1287845100,24000,24000,24000,24000,0
20240927,114200,1287845100,24000,24000,24000,24000,0
20240927,114100,1287845100,24000,24000,24000,24000,0
20240927,114000,1287845100,24000,24000,24000,24000,1
20240927,113900,1287821100,23950,23950,23950,23950,5
20240927,113800,1287701350,23950,23900,23950,23900,101
20240927,113700,1285287400,23950,23950,23950,23950,2
20240927,113600,1285239500,23950,23950,23950,23950,1
20240927,113500,1285215550,24000,24000,24000,23950,186
20240927,113400,1280759150,24000,24000,24000,24000,0
20240927,113300,1280759150,24000,24000,24000,24000,5
20240927,113200,1280639150,24000,24000,24000,24000,100
20240927,113100,1278239150,24050,24050,24100,24050,44
20240927,113000,1277179950,24100,24050,24100,24050,10
20240927,112900,1276939250,24050,24050,24050,24050,40
20240927,112800,1275977250,24050,24050,24050,24050,5
20240927,112700,1275857000,24000,24000,24000,24000,32
20240927,112600,1275089000,24000,24000,24000,24000,40
20240927,112500,1274129000,24000,24000,24000,24000,0
20240927,112400,1274129000,24000,24000,24000,24000,1
20240927,112300,1274105000,24100,24100,24100,24100,41
20240927,112200,1273116900,24000,23950,24000,23950,7
20240927,112100,1272949150,23950,23950,23950,23950,0
20240927,112000,1272949150,23950,23900,23950,23900,38
20240927,111900,1272039650,23900,23900,23900,23900,0
20240927,111800,1272039650,23900,23900,23900,23900,0
20240927,111700,1272039650,23900,23900,23900,23900,40
20240927,111600,1271083650,23900,23900,23900,23900,1
20240927,111500,1271059750,23950,23950,23950,23950,3
20240927,111400,1270987900,23850,23900,23900,23850,936
20240927,111300,1248664250,23950,23950,23950,23950,0
20240927,111200,1248664250,23950,23950,23950,23950,10
20240927,111100,1248424750,23950,23950,23950,23950,0
20240927,111000,1248424750,23950,23950,23950,23950,2
20240927,110900,1248376850,23950,23950,23950,23950,0
20240927,110800,1248376850,23950,23950,23950,23950,13
20240927,110700,1248065500,23750,23900,23900,23750,508
20240927,110600,1235960950,23900,23900,23900,23900,33
20240927,110500,1235172250,23950,23950,23950,23950,1
20240927,110400,1235148300,23950,23950,23950,23950,0
20240927,110300,1235148300,23950,23950,23950,23950,0
20240927,110200,1235148300,23950,23950,23950,23950,63
20240927,110100,1233639450,24000,24000,24000,24000,7
20240927,110000,1233471450,23950,23950,23950,23950,5
20240927,105900,1233351700,24000,24000,24000,24000,1
20240927,105800,1233327700,24050,24050,24050,24050,0
20240927,105700,1233327700,24050,24000,24050,24000,9
20240927,105600,1233111650,24000,24000,24000,24000,357
20240927,105500,1224543650,24000,23950,24000,23950,131
20240927,105400,1221406050,24000,24000,24000,24000,16
20240927,105300,1221022050,24000,24000,24000,24000,100
20240927,105200,1218622050,24050,24050,24050,24050,20
20240927,105100,1218141050,24050,24050,24050,24050,0
20240927,105000,1218141050,24050,24050,24050,24050,0
20240927,104900,1218141050,24050,24050,24050,24050,0
20240927,104800,1218141050,24050,24050,24050,24050,0
20240927,104700,1218141050,24050,24050,24050,24050,400
20240927,104600,1208521050,24100,24050,24100,24050,82
20240927,104500,1206548900,24100,24100,24100,24100,0
20240927,104400,1206548900,24100,24100,24100,24100,1
20240927,104300,1206524800,24050,24050,24050,24050,0
20240927,104200,1206524800,24050,24050,24050,24050,2
20240927,104100,1206476700,24050,24000,24050,24000,23
20240927,104000,1205924050,24000,24000,24000,24000,0
20240927,103900,1205924050,24000,24000,24000,24000,317
20240927,103800,1198316050,24050,24050,24050,24000,710
20240927,103700,1181255850,24100,24100,24100,24100,0
20240927,103600,1181255850,24100,24100,24100,24100,20
20240927,103500,1180773850,24150,24150,24150,24150,0
20240927,103400,1180773850,24150,24050,24150,24050,48
20240927,103300,1179619150,24050,24050,24050,24050,0
20240927,103200,1179619150,24050,24100,24100,24050,95
20240927,103100,1177334350,24150,24150,24150,24150,0
20240927,103000,1177334350,24150,24150,24150,24150,0
20240927,102900,1177334350,24150,24150,24150,24150,1
20240927,102800,1177310200,24100,24100,24100,24100,268
20240927,102700,1170851400,24100,24100,24100,24100,100
20240927,102600,1168441400,24200,24200,24200,24200,80
20240927,102500,1166505400,24100,24100,24100,24100,29
20240927,102400,1165806500,24100,24100,24100,24100,9
20240927,102300,1165589600,24200,24200,24200,24200,0
20240927,102200,1165589600,24200,24200,24200,24200,0
20240927,102100,1165589600,24200,24200,24200,24200,33
20240927,102000,1164791000,24200,24200,24200,24200,10
20240927,101900,1164549000,24200,24200,24200,24200,219
20240927,101800,1159249200,24250,24250,24250,24250,0
20240927,101700,1159249200,24250,24250,24250,24250,1
20240927,101600,1159224950,24200,24200,24200,24200,294
20240927,101500,1152110150,24200,24200,24200,24200,247
20240927,101400,1146132750,24200,24200,24200,24200,208
20240927,101300,1141099150,24200,24200,24200,24200,37
20240927,101200,1140203750,24200,24050,24200,24050,101
20240927,101100,1137774550,24050,24050,24050,24050,70
20240927,101000,1136091050,24200,24200,24200,24200,1
20240927,100900,1136066850,24200,24200,24200,24200,68
20240927,100800,1134421250,24200,24100,24200,24050,430
20240927,100700,1124056350,24200,24200,24200,24200,16
20240927,100600,1123669150,24150,24150,24150,24150,211
20240927,100500,1118573500,24150,24200,24250,24150,280
20240927,100400,1111803900,24150,24250,24250,24150,427
20240927,100300,1101470450,24250,24500,24500,24250,635
20240927,100200,1086015300,24500,24450,24500,24450,239
20240927,100100,1080166750,24450,24450,24450,24450,350
20240927,100000,1071609250,24500,24300,24500,24300,296
20240927,095900,1064362400,24450,24450,24450,24300,208
20240927,095800,1059277100,24450,24450,24450,24400,351
20240927,095700,1050696550,24450,24450,24450,24400,305
20240927,095600,1043239450,24450,24450,24450,24400,447
20240927,095500,1032310350,24350,24450,24450,24350,149
20240927,095400,1028668000,24450,24400,24500,24300,353
20240927,095300,1020035700,24450,24400,24500,24400,305
20240927,095200,1012570150,24450,24400,24450,24400,196
20240927,095100,1007778350,24400,24350,24400,24300,298
20240927,095000,1000512700,24300,24400,24550,24300,701
20240927,094900,983360650,24400,24500,24500,24400,480
20240927,094800,971614750,24400,24500,24500,24400,227
20240927,094700,966053450,24500,24450,24550,24400,653
20240927,094600,950055950,24500,24400,24500,24400,376
20240927,094500,940852900,24500,24450,24500,24400,374
20240927,094400,931699000,24400,24450,24450,24350,123
20240927,094300,928691950,24500,24300,24500,24300,294
20240927,094200,921498650,24400,24300,24400,24300,411
20240927,094100,911484700,24300,24400,24400,24300,348
20240927,094000,903005700,24400,24500,24550,24400,1413
20240927,093900,868471000,24500,24450,24550,24400,893
20240927,093800,846608550,24500,24550,24600,24500,1000
20240927,093700,822068400,24550,24500,24600,24400,4526
20240927,093600,711075300,24500,24400,24500,24350,1867
20240927,093500,665436200,24400,24400,24400,24350,320
20240927,093400,657629050,24350,24400,24400,24300,922
20240927,093300,635155500,24400,24300,24400,24300,203
20240927,093200,630202900,24400,24400,24400,24300,1458
20240927,093100,594731100,24350,24250,24450,24250,2478
20240927,093000,534288250,24250,24250,24300,24150,2720
20240927,092900,468242600,24250,24150,24250,24100,701
20240927,092800,451271200,24150,24050,24150,24050,338
20240927,092700,443110950,24150,24100,24150,24050,350
20240927,092600,434664500,24100,24200,24200,24050,230
20240927,092500,429115500,24250,24050,24250,24050,1727
20240927,092400,387315150,24150,24150,24200,24100,606
20240927,092300,372678550,24150,24150,24150,24050,586
20240927,092200,358528850,24000,24100,24150,24000,323
20240927,092100,350740000,24100,24000,24100,24000,345
20240927,092000,342425700,24100,24100,24100,24000,343
20240927,091900,334159500,24100,24000,24100,23900,238
20240927,091800,328425100,24000,24000,24100,24000,334
20240927,091700,320389100,24000,24000,24050,24000,121
20240927,091600,317480100,24000,23950,24000,23950,309
20240927,091500,310069100,24000,24000,24000,24000,1822
20240927,091400,266341100,24000,24050,24050,24000,146
20240927,091300,262829850,24050,24050,24100,24000,1432
20240927,091200,228434050,24050,24050,24050,24000,187
20240927,091100,223943250,24050,24050,24200,24050,2097
20240927,091000,173421450,24050,23900,24050,23900,1828
20240927,090900,129574400,23750,23750,23900,23700,1324
20240927,090800,98113650,23700,23800,23800,23700,288
20240927,090700,91267800,23800,23900,23900,23800,373
20240927,090600,82355800,23950,23900,23950,23900,784
20240927,090500,63604900,23900,23650,23900,23650,1072
20240927,090400,38120050,23650,23650,23650,23650,250
20240927,090300,32207550,23650,23700,23700,23500,282
20240927,090200,25555650,23550,23550,23550,23550,86
20240927,090100,23530350,23550,23500,23550,23500,12
20240927,090000,23247800,23400,23550,23600,23400,988