stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192400,3490608250,21400,21400,21400,21400,3576
20240930,192300,3490608250,21400,21400,21400,21400,0
20240930,192200,3490608250,21400,21400,21400,21400,0
20240930,192100,3490608250,21400,21400,21400,21400,0
20240930,192000,3490608250,21400,21400,21400,21400,0
20240930,191900,3490608250,21400,21400,21400,21400,0
20240930,191800,3490608250,21400,21400,21400,21400,0
20240930,191700,3490608250,21400,21400,21400,21400,0
20240930,191600,3490608250,21400,21400,21400,21400,0
20240930,191500,3490608250,21400,21400,21400,21400,0
20240930,191400,3490608250,21400,21400,21400,21400,0
20240930,191300,3490608250,21400,21400,21400,21400,0
20240930,191200,3490608250,21400,21400,21400,21400,0
20240930,191100,3490608250,21400,21400,21400,21400,0
20240930,191000,3490608250,21400,21400,21400,21400,0
20240930,190900,3490608250,21400,21400,21400,21400,0
20240930,190800,3490608250,21400,21400,21400,21400,0
20240930,190700,3490608250,21400,21400,21400,21400,0
20240930,190600,3490608250,21400,21400,21400,21400,0
20240930,190500,3490608250,21400,21400,21400,21400,0
20240930,190400,3490608250,21400,21400,21400,21400,0
20240930,190300,3490608250,21400,21400,21400,21400,0
20240930,190200,3490608250,21400,21400,21400,21400,0
20240930,190100,3490608250,21400,21400,21400,21400,0
20240930,190000,3490608250,21400,21400,21400,21400,0
20240930,185900,3490608250,21400,21400,21400,21400,0
20240930,185800,3490608250,21400,21400,21400,21400,0
20240930,185700,3490608250,21400,21400,21400,21400,0
20240930,185600,3490608250,21400,21400,21400,21400,0
20240930,185500,3490608250,21400,21400,21400,21400,0
20240930,185400,3490608250,21400,21400,21400,21400,3576
20240930,185300,3490608250,21400,21400,21400,21400,0
20240930,185200,3490608250,21400,21400,21400,21400,0
20240930,185100,3490608250,21400,21400,21400,21400,0
20240930,185000,3490608250,21400,21400,21400,21400,0
20240930,184900,3490608250,21400,21400,21400,21400,0
20240930,184800,3490608250,21400,21400,21400,21400,0
20240930,184700,3490608250,21400,21400,21400,21400,0
20240930,184600,3490608250,21400,21400,21400,21400,0
20240930,184500,3490608250,21400,21400,21400,21400,0
20240930,184400,3490608250,21400,21400,21400,21400,0
20240930,184300,3490608250,21400,21400,21400,21400,0
20240930,184200,3490608250,21400,21400,21400,21400,0
20240930,184100,3490608250,21400,21400,21400,21400,0
20240930,184000,3490608250,21400,21400,21400,21400,0
20240930,183900,3490608250,21400,21400,21400,21400,0
20240930,183800,3490608250,21400,21400,21400,21400,0
20240930,183700,3490608250,21400,21400,21400,21400,0
20240930,183600,3490608250,21400,21400,21400,21400,0
20240930,183500,3490608250,21400,21400,21400,21400,0
20240930,183400,3490608250,21400,21400,21400,21400,0
20240930,183300,3490608250,21400,21400,21400,21400,0
20240930,183200,3490608250,21400,21400,21400,21400,0
20240930,183100,3490608250,21400,21400,21400,21400,0
20240930,183000,3490608250,21400,21400,21400,21400,0
20240930,182900,3490608250,21400,21400,21400,21400,0
20240930,182800,3490608250,21400,21400,21400,21400,0
20240930,182700,3490608250,21400,21400,21400,21400,0
20240930,182600,3490608250,21400,21400,21400,21400,0
20240930,182500,3490608250,21400,21400,21400,21400,0
20240930,182400,3490608250,21400,21400,21400,21400,3576
20240930,182300,3490608250,21400,21400,21400,21400,0
20240930,182200,3490608250,21400,21400,21400,21400,0
20240930,182100,3490608250,21400,21400,21400,21400,0
20240930,182000,3490608250,21400,21400,21400,21400,0
20240930,181900,3490608250,21400,21400,21400,21400,0
20240930,181800,3490608250,21400,21400,21400,21400,0
20240930,181700,3490608250,21400,21400,21400,21400,0
20240930,181600,3490608250,21400,21400,21400,21400,0
20240930,181500,3490608250,21400,21400,21400,21400,0
20240930,181400,3490608250,21400,21400,21400,21400,0
20240930,181300,3490608250,21400,21400,21400,21400,0
20240930,181200,3490608250,21400,21400,21400,21400,0
20240930,181100,3490608250,21400,21400,21400,21400,0
20240930,181000,3490608250,21400,21400,21400,21400,0
20240930,180900,3490608250,21400,21400,21400,21400,0
20240930,180800,3490608250,21400,21400,21400,21400,0
20240930,180700,3490608250,21400,21400,21400,21400,0
20240930,180600,3490608250,21400,21400,21400,21400,0
20240930,180500,3490608250,21400,21400,21400,21400,0
20240930,180400,3490608250,21400,21400,21400,21400,0
20240930,180300,3490608250,21400,21400,21400,21400,0
20240930,180200,3490608250,21400,21400,21400,21400,0
20240930,180100,3490608250,21400,21400,21400,21400,0
20240930,180000,3490608250,21400,21400,21400,21400,0
20240930,175900,3490608250,21400,21400,21400,21400,0
20240930,175800,3490608250,21400,21400,21400,21400,0
20240930,175700,3490608250,21400,21400,21400,21400,0
20240930,175600,3490608250,21400,21400,21400,21400,0
20240930,175500,3490608250,21400,21400,21400,21400,0
20240930,175400,3490608250,21400,21400,21400,21400,3576
20240930,175300,3490608250,21400,21400,21400,21400,0
20240930,175200,3490608250,21400,21400,21400,21400,0
20240930,175100,3490608250,21400,21400,21400,21400,0
20240930,175000,3490608250,21400,21400,21400,21400,0
20240930,174900,3490608250,21400,21400,21400,21400,0
20240930,174800,3490608250,21400,21400,21400,21400,0
20240930,174700,3490608250,21400,21400,21400,21400,0
20240930,174600,3490608250,21400,21400,21400,21400,0
20240930,174500,3490608250,21400,21400,21400,21400,0
20240930,174400,3490608250,21400,21400,21400,21400,0
20240930,174300,3490608250,21400,21400,21400,21400,0
20240930,174200,3490608250,21400,21400,21400,21400,0
20240930,174100,3490608250,21400,21400,21400,21400,0
20240930,174000,3490608250,21400,21400,21400,21400,0
20240930,173900,3490608250,21400,21400,21400,21400,0
20240930,173800,3490608250,21400,21400,21400,21400,0
20240930,173700,3490608250,21400,21400,21400,21400,0
20240930,173600,3490608250,21400,21400,21400,21400,0
20240930,173500,3490608250,21400,21400,21400,21400,0
20240930,173400,3490608250,21400,21400,21400,21400,0
20240930,173300,3490608250,21400,21400,21400,21400,0
20240930,173200,3490608250,21400,21400,21400,21400,0
20240930,173100,3490608250,21400,21400,21400,21400,0
20240930,173000,3490608250,21400,21400,21400,21400,0
20240930,172900,3490608250,21400,21400,21400,21400,0
20240930,172800,3490608250,21400,21400,21400,21400,0
20240930,172700,3490608250,21400,21400,21400,21400,0
20240930,172600,3490608250,21400,21400,21400,21400,0
20240930,172500,3490608250,21400,21400,21400,21400,0
20240930,172400,3490608250,21400,21400,21400,21400,3576
20240930,172300,3490608250,21400,21400,21400,21400,0
20240930,172200,3490608250,21400,21400,21400,21400,0
20240930,172100,3490608250,21400,21400,21400,21400,0
20240930,172000,3490608250,21400,21400,21400,21400,0
20240930,171900,3490608250,21400,21400,21400,21400,0
20240930,171800,3490608250,21400,21400,21400,21400,0
20240930,171700,3490608250,21400,21400,21400,21400,0
20240930,171600,3490608250,21400,21400,21400,21400,0
20240930,171500,3490608250,21400,21400,21400,21400,0
20240930,171400,3490608250,21400,21400,21400,21400,0
20240930,171300,3490608250,21400,21400,21400,21400,0
20240930,171200,3490608250,21400,21400,21400,21400,0
20240930,171100,3490608250,21400,21400,21400,21400,0
20240930,171000,3490608250,21400,21400,21400,21400,0
20240930,170900,3490608250,21400,21400,21400,21400,0
20240930,170800,3490608250,21400,21400,21400,21400,0
20240930,170700,3490608250,21400,21400,21400,21400,0
20240930,170600,3490608250,21400,21400,21400,21400,0
20240930,170500,3490608250,21400,21400,21400,21400,0
20240930,170400,3490608250,21400,21400,21400,21400,0
20240930,170300,3490608250,21400,21400,21400,21400,0
20240930,170200,3490608250,21400,21400,21400,21400,0
20240930,170100,3490608250,21400,21400,21400,21400,0
20240930,170000,3490608250,21400,21400,21400,21400,0
20240930,165900,3490608250,21400,21400,21400,21400,0
20240930,165800,3490608250,21400,21400,21400,21400,0
20240930,165700,3490608250,21400,21400,21400,21400,0
20240930,165600,3490608250,21400,21400,21400,21400,0
20240930,165500,3490608250,21400,21400,21400,21400,0
20240930,165400,3490608250,21400,21400,21400,21400,3576
20240930,165300,3490608250,21400,21400,21400,21400,0
20240930,165200,3490608250,21400,21400,21400,21400,0
20240930,165100,3490608250,21400,21400,21400,21400,0
20240930,165000,3490608250,21400,21400,21400,21400,0
20240930,164900,3490608250,21400,21400,21400,21400,0
20240930,164800,3490608250,21400,21400,21400,21400,0
20240930,164700,3490608250,21400,21400,21400,21400,0
20240930,164600,3490608250,21400,21400,21400,21400,0
20240930,164500,3490608250,21400,21400,21400,21400,0
20240930,164400,3490608250,21400,21400,21400,21400,0
20240930,164300,3490608250,21400,21400,21400,21400,0
20240930,164200,3490608250,21400,21400,21400,21400,0
20240930,164100,3490608250,21400,21400,21400,21400,0
20240930,164000,3490608250,21400,21400,21400,21400,0
20240930,163900,3490608250,21400,21400,21400,21400,0
20240930,163800,3490608250,21400,21400,21400,21400,0
20240930,163700,3490608250,21400,21400,21400,21400,0
20240930,163600,3490608250,21400,21400,21400,21400,0
20240930,163500,3490608250,21400,21400,21400,21400,0
20240930,163400,3490608250,21400,21400,21400,21400,0
20240930,163300,3490608250,21400,21400,21400,21400,0
20240930,163200,3490608250,21400,21400,21400,21400,0
20240930,163100,3490608250,21400,21400,21400,21400,0
20240930,163000,3490608250,21400,21400,21400,21400,0
20240930,162900,3490608250,21400,21400,21400,21400,0
20240930,162800,3490608250,21400,21400,21400,21400,0
20240930,162700,3490608250,21400,21400,21400,21400,0
20240930,162600,3490608250,21400,21400,21400,21400,0
20240930,162500,3490608250,21400,21400,21400,21400,0
20240930,162400,3490608250,21400,21400,21400,21400,3576
20240930,162300,3490608250,21400,21400,21400,21400,0
20240930,162200,3490608250,21400,21400,21400,21400,0
20240930,162100,3490608250,21400,21400,21400,21400,0
20240930,162000,3490608250,21400,21400,21400,21400,0
20240930,161900,3490608250,21400,21400,21400,21400,0
20240930,161800,3490608250,21400,21400,21400,21400,0
20240930,161700,3490608250,21400,21400,21400,21400,0
20240930,161600,3490608250,21400,21400,21400,21400,0
20240930,161500,3490608250,21400,21400,21400,21400,0
20240930,161400,3490608250,21400,21400,21400,21400,0
20240930,161300,3490608250,21400,21400,21400,21400,0
20240930,161200,3490608250,21400,21400,21400,21400,0
20240930,161100,3490608250,21400,21400,21400,21400,0
20240930,161000,3490608250,21400,21400,21400,21400,0
20240930,160900,3490608250,21400,21400,21400,21400,0
20240930,160800,3490608250,21400,21400,21400,21400,0
20240930,160700,3490608250,21400,21400,21400,21400,0
20240930,160600,3490608250,21400,21400,21400,21400,0
20240930,160500,3490608250,21400,21400,21400,21400,0
20240930,160400,3490608250,21400,21400,21400,21400,0
20240930,160300,3490608250,21400,21400,21400,21400,0
20240930,160200,3490608250,21400,21400,21400,21400,0
20240930,160100,3490608250,21400,21400,21400,21400,0
20240930,160000,3490608250,21400,21400,21400,21400,0
20240930,155900,3490608250,21400,21400,21400,21400,0
20240930,155800,3490608250,21400,21400,21400,21400,0
20240930,155700,3490608250,21400,21400,21400,21400,0
20240930,155600,3490608250,21400,21400,21400,21400,0
20240930,155500,3490608250,21400,21400,21400,21400,0
20240930,155400,3490608250,21400,21400,21400,21400,3576
20240930,155300,3490608250,21400,21400,21400,21400,0
20240930,155200,3490608250,21400,21400,21400,21400,0
20240930,155100,3490608250,21400,21400,21400,21400,0
20240930,155000,3490608250,21400,21400,21400,21400,0
20240930,154900,3490608250,21400,21400,21400,21400,0
20240930,154800,3490608250,21400,21400,21400,21400,0
20240930,154700,3490608250,21400,21400,21400,21400,0
20240930,154600,3490608250,21400,21400,21400,21400,0
20240930,154500,3490608250,21400,21400,21400,21400,0
20240930,154400,3490608250,21400,21400,21400,21400,0
20240930,154300,3490608250,21400,21400,21400,21400,0
20240930,154200,3490608250,21400,21400,21400,21400,0
20240930,154100,3490608250,21400,21400,21400,21400,0
20240930,154000,3490608250,21400,21400,21400,21400,0
20240930,153900,3490608250,21400,21400,21400,21400,0
20240930,153800,3490608250,21400,21400,21400,21400,0
20240930,153700,3490608250,21400,21400,21400,21400,0
20240930,153600,3490608250,21400,21400,21400,21400,0
20240930,153500,3490608250,21400,21400,21400,21400,0
20240930,153400,3490608250,21400,21400,21400,21400,0
20240930,153300,3490608250,21400,21400,21400,21400,0
20240930,153200,3490608250,21400,21400,21400,21400,0
20240930,153100,3490608250,21400,21400,21400,21400,0
20240930,153000,3490608250,21400,21400,21400,21400,3576
20240930,152900,3414081850,21450,21450,21450,21450,0
20240930,152800,3414081850,21450,21450,21450,21450,0
20240930,152700,3414081850,21450,21450,21450,21450,0
20240930,152600,3414081850,21450,21450,21450,21450,0
20240930,152500,3414081850,21450,21450,21450,21450,0
20240930,152400,3414081850,21450,21450,21450,21450,0
20240930,152300,3414081850,21450,21450,21450,21450,0
20240930,152200,3414081850,21450,21450,21450,21450,0
20240930,152100,3414081850,21450,21450,21450,21450,0
20240930,152000,3414081850,21450,21450,21450,21450,0
20240930,151900,3414081850,21450,21450,21500,21450,475
20240930,151800,3403890100,21500,21450,21500,21450,378
20240930,151700,3395765100,21550,21500,21550,21500,112
20240930,151600,3393355350,21550,21450,21550,21450,161
20240930,151500,3389894550,21550,21550,21550,21450,375
20240930,151400,3381845950,21550,21600,21600,21550,46
20240930,151300,3380854000,21500,21500,21650,21450,1126
20240930,151200,3356547250,21450,21500,21500,21450,125
20240930,151100,3353862350,21500,21450,21500,21450,380
20240930,151000,3345694000,21500,21450,21500,21450,119
20240930,150900,3343137900,21500,21450,21500,21450,259
20240930,150800,3337578800,21450,21450,21450,21450,187
20240930,150700,3333567650,21450,21500,21550,21450,655
20240930,150600,3319485950,21500,21500,21550,21500,140
20240930,150500,3316474450,21500,21450,21550,21450,195
20240930,150400,3312280600,21500,21450,21500,21450,128
20240930,150300,3309529500,21450,21500,21500,21450,231
20240930,150200,3304563600,21450,21500,21500,21450,70
20240930,150100,3303060750,21450,21450,21500,21450,136
20240930,150000,3300143450,21450,21450,21450,21450,198
20240930,145900,3295896350,21450,21450,21500,21450,707
20240930,145800,3280730950,21450,21450,21450,21450,229
20240930,145700,3275818900,21450,21450,21500,21450,461
20240930,145600,3265928900,21450,21450,21500,21400,397
20240930,145500,3257413100,21450,21450,21500,21350,364
20240930,145400,3249607650,21450,21400,21450,21350,2974
20240930,145300,3185964600,21400,21450,21450,21400,592
20240930,145200,3173277100,21450,21450,21500,21450,972
20240930,145100,3152425350,21450,21450,21450,21450,372
20240930,145000,3144445950,21450,21450,21450,21450,469
20240930,144900,3134385900,21450,21450,21500,21450,386
20240930,144800,3126105700,21500,21500,21500,21450,1239
20240930,144700,3099467250,21500,21550,21550,21500,563
20240930,144600,3087344650,21550,21550,21550,21500,399
20240930,144500,3078754550,21500,21500,21550,21500,283
20240930,144400,3072657150,21550,21550,21550,21500,745
20240930,144300,3056613000,21500,21500,21500,21500,513
20240930,144200,3045583500,21550,21550,21550,21500,735
20240930,144100,3029753450,21550,21500,21550,21500,186
20240930,144000,3025754200,21550,21550,21600,21550,1433
20240930,143900,2994872750,21550,21600,21600,21550,381
20240930,143800,2986652200,21550,21550,21600,21550,145
20240930,143700,2983527250,21550,21550,21600,21550,60
20240930,143600,2982233300,21550,21550,21550,21550,154
20240930,143500,2978914600,21550,21550,21600,21550,50
20240930,143400,2977836800,21500,21550,21600,21500,731
20240930,143300,2962047650,21550,21500,21550,21500,457
20240930,143200,2952200850,21500,21500,21500,21500,33
20240930,143100,2951491350,21500,21500,21550,21500,97
20240930,143000,2949403500,21500,21500,21550,21500,56
20240930,142900,2948199150,21500,21500,21500,21500,34
20240930,142800,2947468150,21500,21550,21550,21500,216
20240930,142700,2942823900,21550,21550,21550,21500,151
20240930,142600,2939570300,21500,21500,21500,21500,102
20240930,142500,2937377300,21600,21500,21600,21500,440
20240930,142400,2927893900,21500,21550,21550,21500,46
20240930,142300,2926904700,21500,21500,21500,21500,33
20240930,142200,2926195200,21500,21500,21550,21500,113
20240930,142100,2923765350,21500,21500,21500,21500,100
20240930,142000,2921615350,21500,21500,21500,21500,181
20240930,141900,2917723850,21500,21500,21500,21500,929
20240930,141800,2897750350,21500,21500,21500,21500,39
20240930,141700,2896911850,21500,21500,21500,21500,31
20240930,141600,2896245350,21500,21500,21550,21500,66
20240930,141500,2894826200,21500,21500,21550,21500,183
20240930,141400,2890890200,21500,21500,21550,21500,91
20240930,141300,2888931600,21500,21500,21500,21500,42
20240930,141200,2888028600,21500,21550,21550,21500,12
20240930,141100,2887770100,21550,21500,21550,21500,173
20240930,141000,2884047500,21500,21550,21550,21500,70
20240930,140900,2882539600,21550,21500,21550,21500,43
20240930,140800,2881613000,21550,21550,21550,21550,72
20240930,140700,2880061400,21550,21500,21550,21500,199
20240930,140600,2875773000,21550,21500,21550,21500,182
20240930,140500,2871852500,21500,21500,21500,21500,61
20240930,140400,2870541000,21500,21500,21500,21500,9
20240930,140300,2870347500,21500,21550,21550,21500,559
20240930,140200,2858301400,21550,21550,21600,21550,217
20240930,140100,2853617250,21550,21550,21600,21550,140
20240930,140000,2850600200,21550,21550,21550,21550,56
20240930,135900,2849393400,21550,21600,21600,21550,531
20240930,135800,2837929500,21600,21600,21600,21550,80
20240930,135700,2836201550,21550,21550,21600,21550,158
20240930,135600,2832793700,21600,21550,21600,21550,175
20240930,135500,2829015950,21600,21550,21600,21550,193
20240930,135400,2824848750,21550,21550,21550,21550,104
20240930,135300,2822607550,21550,21500,21550,21500,99
20240930,135200,2820475700,21500,21550,21550,21500,81
20240930,135100,2818730250,21550,21500,21550,21500,125
20240930,135000,2816042250,21500,21550,21550,21500,125
20240930,134900,2813350550,21550,21500,21550,21500,714
20240930,134800,2797991700,21500,21500,21550,21500,164
20240930,134700,2794461350,21550,21600,21600,21500,1029
20240930,134600,2772290650,21600,21550,21600,21550,256
20240930,134500,2766762050,21600,21600,21650,21600,243
20240930,134400,2761509300,21600,21600,21600,21550,158
20240930,134300,2758098050,21600,21550,21600,21550,192
20240930,134200,2753953500,21550,21550,21550,21550,123
20240930,134100,2751302850,21550,21600,21600,21550,111
20240930,134000,2748906800,21550,21600,21600,21550,59
20240930,133900,2747634850,21600,21600,21600,21600,294
20240930,133800,2741284450,21600,21600,21600,21600,31
20240930,133700,2740614850,21650,21600,21650,21600,88
20240930,133600,2738713950,21600,21600,21600,21600,632
20240930,133500,2725062750,21600,21600,21600,21600,30
20240930,133400,2724414750,21600,21650,21650,21600,173
20240930,133300,2720670050,21650,21650,21650,21650,330
20240930,133200,2713525550,21650,21600,21650,21600,99
20240930,133100,2711383200,21650,21600,21650,21600,88
20240930,133000,2709478450,21600,21650,21650,21600,169
20240930,132900,2705823600,21600,21600,21600,21600,121
20240930,132800,2703210000,21600,21650,21650,21600,36
20240930,132700,2702431150,21600,21650,21650,21600,386
20240930,132600,2694081000,21600,21650,21650,21600,182
20240930,132500,2690141900,21650,21650,21700,21650,1684
20240930,132400,2653679450,21650,21650,21650,21600,208
20240930,132300,2649178750,21600,21600,21600,21600,16
20240930,132200,2648833150,21600,21600,21600,21600,13
20240930,132100,2648552350,21600,21650,21650,21600,552
20240930,132000,2636607800,21650,21650,21650,21650,53
20240930,131900,2635460350,21700,21700,21700,21700,79
20240930,131800,2633746050,21700,21700,21700,21700,655
20240930,131700,2619532550,21750,21750,21750,21700,335
20240930,131600,2612247300,21750,21750,21750,21750,145
20240930,131500,2609093550,21700,21700,21750,21700,143
20240930,131400,2605989850,21750,21700,21750,21700,47
20240930,131300,2604969250,21700,21700,21700,21700,0
20240930,131200,2604969250,21700,21750,21750,21700,901
20240930,131100,2585389700,21750,21750,21750,21700,600
20240930,131000,2572340250,21700,21700,21700,21700,119
20240930,130900,2569757950,21650,21700,21750,21650,117
20240930,130800,2567218100,21700,21700,21750,21650,296
20240930,130700,2560791400,21700,21700,21750,21700,147
20240930,130600,2557597600,21700,21700,21700,21700,188
20240930,130500,2553518000,21650,21700,21700,21650,15
20240930,130400,2553193050,21600,21600,21650,21600,111
20240930,130300,2550790000,21600,21600,21600,21600,273
20240930,130200,2544893200,21600,21600,21700,21600,1172
20240930,130100,2519500150,21600,21550,21600,21500,1552
20240930,130000,2486009500,21550,21550,21600,21550,62
20240930,125900,2484673350,21600,21600,21600,21600,4
20240930,125800,2484586950,21550,21600,21600,21550,38
20240930,125700,2483767300,21550,21600,21600,21550,99
20240930,125600,2481631850,21600,21600,21600,21600,63
20240930,125500,2480271050,21550,21550,21550,21550,17
20240930,125400,2479904700,21550,21600,21600,21550,63
20240930,125300,2478547000,21550,21550,21550,21550,2
20240930,125200,2478503900,21550,21550,21600,21550,109
20240930,125100,2476152600,21550,21650,21650,21550,707
20240930,125000,2460881250,21600,21650,21650,21600,4
20240930,124900,2460794800,21600,21600,21600,21600,29
20240930,124800,2460168400,21600,21650,21650,21600,71
20240930,124700,2458633750,21650,21600,21650,21600,22
20240930,124600,2458158500,21650,21600,21650,21600,56
20240930,124500,2456946500,21600,21600,21600,21600,51
20240930,124400,2455844900,21600,21600,21600,21600,19
20240930,124300,2455434500,21600,21600,21600,21600,63
20240930,124200,2454073700,21600,21600,21600,21600,80
20240930,124100,2452345700,21600,21600,21600,21600,21
20240930,124000,2451892100,21600,21600,21600,21600,57
20240930,123900,2450660900,21600,21600,21600,21600,0
20240930,123800,2450660900,21600,21600,21600,21600,19
20240930,123700,2450250500,21650,21650,21650,21600,20
20240930,123600,2449818150,21650,21650,21650,21650,0
20240930,123500,2449818150,21650,21600,21650,21600,157
20240930,123400,2446420450,21600,21650,21650,21600,96
20240930,123300,2444344600,21650,21650,21650,21650,46
20240930,123200,2443348700,21650,21600,21650,21600,62
20240930,123100,2442006950,21650,21650,21650,21650,50
20240930,123000,2440924450,21650,21600,21650,21600,44
20240930,122900,2439973050,21600,21600,21650,21600,96
20240930,122800,2437895600,21600,21600,21700,21600,276
20240930,122700,2431926750,21650,21650,21650,21650,79
20240930,122600,2430216400,21650,21600,21650,21600,398
20240930,122500,2421600250,21600,21550,21600,21550,52
20240930,122400,2420479550,21600,21600,21600,21600,146
20240930,122300,2417325950,21600,21600,21600,21600,2
20240930,122200,2417282750,21600,21550,21600,21550,252
20240930,122100,2411842050,21550,21550,21600,21550,312
20240930,122000,2405104400,21600,21600,21600,21600,0
20240930,121900,2405104400,21600,21550,21600,21550,612
20240930,121800,2391888000,21500,21550,21550,21500,24
20240930,121700,2391371850,21600,21600,21600,21600,1
20240930,121600,2391350250,21600,21500,21600,21500,316
20240930,121500,2384543300,21550,21500,21550,21500,20
20240930,121400,2384112450,21500,21500,21500,21500,13
20240930,121300,2383832950,21450,21450,21450,21450,73
20240930,121200,2382267100,21450,21450,21450,21450,11
20240930,121100,2382031150,21450,21450,21450,21450,0
20240930,121000,2382031150,21450,21450,21450,21450,77
20240930,120900,2380379500,21450,21500,21500,21450,13
20240930,120800,2380100600,21500,21500,21500,21500,3
20240930,120700,2380036100,21450,21450,21450,21450,86
20240930,120600,2378191400,21450,21450,21450,21450,0
20240930,120500,2378191400,21450,21450,21450,21450,0
20240930,120400,2378191400,21450,21500,21500,21450,75
20240930,120300,2376582350,21500,21450,21500,21450,18
20240930,120200,2376195850,21500,21450,21500,21450,25
20240930,120100,2375659400,21450,21450,21500,21450,74
20240930,120000,2374072050,21450,21450,21450,21450,150
20240930,115900,2370854550,21500,21500,21500,21500,170
20240930,115800,2367199550,21500,21500,21500,21500,159
20240930,115700,2363781050,21500,21500,21500,21500,0
20240930,115600,2363781050,21500,21500,21500,21500,71
20240930,115500,2362254550,21500,21500,21600,21500,1115
20240930,115400,2338279250,21500,21500,21550,21500,178
20240930,115300,2334448850,21500,21500,21500,21500,20
20240930,115200,2334018850,21500,21500,21500,21500,62
20240930,115100,2332685850,21500,21550,21550,21500,149
20240930,115000,2329480850,21500,21500,21550,21500,85
20240930,114900,2327650850,21500,21500,21500,21500,50
20240930,114800,2326575850,21500,21500,21500,21500,0
20240930,114700,2326575850,21500,21500,21550,21500,152
20240930,114600,2323304400,21550,21500,21550,21500,441
20240930,114500,2313820200,21500,21450,21500,21450,38
20240930,114400,2313004500,21450,21450,21450,21450,17
20240930,114300,2312639850,21450,21450,21450,21400,71
20240930,114200,2311117250,21450,21450,21450,21450,114
20240930,114100,2308671950,21450,21450,21450,21450,63
20240930,114000,2307320600,21450,21450,21450,21400,1006
20240930,113900,2285757300,21450,21450,21450,21450,20
20240930,113800,2285328300,21450,21450,21450,21450,9
20240930,113700,2285135250,21450,21500,21500,21450,51
20240930,113600,2284041250,21450,21450,21450,21450,42
20240930,113500,2283140350,21450,21500,21500,21450,11
20240930,113400,2282904350,21450,21500,21500,21450,51
20240930,113300,2281810350,21450,21450,21500,21450,38
20240930,113200,2280995050,21450,21450,21450,21450,197
20240930,113100,2276769400,21450,21450,21500,21450,65
20240930,113000,2275375100,21450,21450,21450,21450,10
20240930,112900,2275160600,21450,21450,21450,21450,85
20240930,112800,2273337350,21400,21450,21450,21400,87
20240930,112700,2271474800,21450,21450,21450,21400,16
20240930,112600,2271132100,21450,21450,21450,21400,62
20240930,112500,2269804700,21500,21500,21500,21500,0
20240930,112400,2269804700,21500,21400,21500,21400,420
20240930,112300,2260815250,21350,21400,21400,21350,650
20240930,112200,2246912550,21450,21450,21450,21400,39
20240930,112100,2246077250,21450,21450,21450,21450,0
20240930,112000,2246077250,21450,21400,21450,21400,77
20240930,111900,2244428100,21450,21400,21450,21400,123
20240930,111800,2241790650,21400,21400,21400,21400,20
20240930,111700,2241362650,21400,21400,21400,21400,87
20240930,111600,2239500850,21400,21400,21400,21350,1685
20240930,111500,2203519100,21400,21400,21400,21400,806
20240930,111400,2186270700,21400,21400,21400,21400,16
20240930,111300,2185928300,21450,21400,21450,21400,12
20240930,111200,2185671400,21400,21400,21400,21400,62
20240930,111100,2184344600,21400,21450,21450,21400,1142
20240930,111000,2159905700,21450,21400,21450,21400,47
20240930,110900,2158899600,21400,21400,21400,21400,174
20240930,110800,2155176000,21400,21450,21500,21400,493
20240930,110700,2144604150,21500,21450,21500,21450,21
20240930,110600,2144153150,21450,21450,21450,21450,2
20240930,110500,2144110250,21450,21450,21500,21450,102
20240930,110400,2141922300,21450,21450,21450,21450,187
20240930,110300,2137911150,21450,21450,21450,21450,72
20240930,110200,2136366750,21450,21500,21500,21450,124
20240930,110100,2133706900,21500,21550,21550,21450,594
20240930,110000,2120946400,21550,21500,21550,21500,57
20240930,105900,2119720700,21450,21500,21500,21450,68
20240930,105800,2118261550,21500,21500,21500,21500,0
20240930,105700,2118261550,21500,21450,21500,21450,32
20240930,105600,2117574800,21500,21450,21500,21450,322
20240930,105500,2110667700,21450,21450,21500,21450,437
20240930,105400,2101274800,21450,21450,21450,21450,48
20240930,105300,2100245200,21400,21450,21450,21400,226
20240930,105200,2095400400,21350,21400,21400,21350,2508
20240930,105100,2041729950,21400,21400,21450,21400,79
20240930,105000,2040036800,21450,21400,21450,21400,2394
20240930,104900,1988805150,21500,21450,21500,21400,1354
20240930,104800,1959774600,21450,21450,21450,21450,308
20240930,104700,1953168000,21450,21500,21500,21450,3897
20240930,104600,1869401700,21500,21550,21550,21500,2116
20240930,104500,1823855400,21550,21550,21550,21550,26
20240930,104400,1823295100,21550,21600,21600,21550,406
20240930,104300,1814545650,21550,21600,21600,21550,801
20240930,104200,1797263950,21600,21650,21650,21600,41
20240930,104100,1796376650,21650,21650,21650,21600,101
20240930,104000,1794192500,21650,21600,21650,21600,21
20240930,103900,1793738850,21650,21600,21700,21600,7
20240930,103800,1793587300,21600,21650,21650,21600,518
20240930,103700,1782388150,21650,21700,21700,21650,272
20240930,103600,1776486750,21700,21700,21750,21700,55
20240930,103500,1775290850,21700,21700,21700,21700,317
20240930,103400,1768411950,21750,21750,21750,21750,5
20240930,103300,1768303200,21650,21750,21750,21650,124
20240930,103200,1765615100,21700,21750,21750,21700,70
20240930,103100,1764095100,21700,21700,21700,21700,1
20240930,103000,1764073400,21700,21650,21700,21650,1492
20240930,102900,1731700800,21600,21650,21650,21600,55
20240930,102800,1730512550,21650,21600,21650,21600,4
20240930,102700,1730426050,21600,21600,21600,21600,650
20240930,102600,1716386050,21600,21600,21650,21600,1683
20240930,102500,1680008250,21600,21550,21600,21550,105
20240930,102400,1677741000,21550,21550,21550,21550,94
20240930,102300,1675715300,21550,21600,21600,21550,87
20240930,102200,1673838600,21600,21550,21600,21500,279
20240930,102100,1667826950,21550,21550,21550,21550,0
20240930,102000,1667826950,21550,21550,21550,21550,250
20240930,101900,1662439450,21550,21550,21550,21550,329
20240930,101800,1655349500,21550,21550,21550,21550,313
20240930,101700,1648604350,21500,21550,21550,21500,1134
20240930,101600,1624169150,21550,21550,21550,21550,135
20240930,101500,1621259900,21550,21600,21600,21550,110
20240930,101400,1618884400,21550,21600,21600,21550,175
20240930,101300,1615111900,21550,21600,21600,21550,1823
20240930,101200,1575738450,21650,21600,21650,21600,63
20240930,101100,1574377000,21650,21650,21650,21650,29
20240930,101000,1573749150,21650,21650,21650,21650,4
20240930,100900,1573662550,21600,21600,21650,21600,361
20240930,100800,1565859300,21600,21650,21700,21600,26
20240930,100700,1565296900,21650,21650,21650,21650,204
20240930,100600,1560880300,21650,21600,21650,21600,260
20240930,100500,1555253800,21550,21600,21600,21550,54
20240930,100400,1554089900,21600,21550,21600,21500,1708
20240930,100300,1517215950,21550,21550,21550,21500,81
20240930,100200,1515471600,21550,21550,21550,21550,49
20240930,100100,1514415650,21550,21550,21550,21550,155
20240930,100000,1511075400,21550,21500,21600,21500,761
20240930,095900,1494680850,21500,21500,21550,21500,38
20240930,095800,1493862400,21500,21550,21550,21500,96
20240930,095700,1491794800,21500,21500,21550,21500,234
20240930,095600,1486753450,21600,21600,21600,21500,92
20240930,095500,1484769550,21500,21550,21550,21500,535
20240930,095400,1473254050,21500,21500,21550,21500,337
20240930,095300,1466004050,21500,21500,21550,21500,1417
20240930,095200,1435538500,21500,21550,21550,21500,889
20240930,095100,1416380600,21550,21550,21600,21550,64
20240930,095000,1414998850,21550,21600,21600,21550,608
20240930,094900,1401896400,21550,21600,21650,21550,868
20240930,094800,1383150250,21600,21600,21600,21600,139
20240930,094700,1380147850,21600,21700,21700,21600,165
20240930,094600,1376571850,21700,21600,21700,21600,22
20240930,094500,1376095250,21700,21700,21700,21600,164
20240930,094400,1372539350,21650,21650,21700,21650,238
20240930,094300,1367382050,21650,21650,21700,21650,20
20240930,094200,1366948950,21700,21650,21700,21650,59
20240930,094100,1365671550,21700,21650,21700,21650,105
20240930,094000,1363395800,21700,21650,21700,21550,1796
20240930,093900,1324516200,21600,21550,21600,21550,328
20240930,093800,1317446800,21650,21550,21650,21550,519
20240930,093700,1306236950,21600,21500,21600,21500,313
20240930,093600,1299490650,21500,21550,21600,21500,2008
20240930,093500,1256270300,21550,21600,21650,21550,1816
20240930,093400,1217046950,21600,21600,21600,21600,839
20240930,093300,1198924550,21700,21550,21700,21550,460
20240930,093200,1188967150,21550,21600,21650,21550,1178
20240930,093100,1163576800,21600,21650,21650,21550,656
20240930,093000,1149402350,21550,21450,21600,21450,1794
20240930,092900,1110717100,21450,21500,21550,21450,1521
20240930,092800,1078021100,21450,21550,21550,21450,3975
20240930,092700,992517700,21550,21550,21650,21550,672
20240930,092600,978035800,21550,21550,21650,21550,737
20240930,092500,962140850,21550,21550,21650,21550,1396
20240930,092400,932040100,21550,21550,21650,21550,136
20240930,092300,929109150,21650,21600,21650,21550,1639
20240930,092200,893765350,21550,21600,21650,21550,1257
20240930,092100,866614750,21600,21550,21650,21500,2655
20240930,092000,809326100,21600,21600,21650,21550,1902
20240930,091900,768267500,21650,21600,21650,21600,848
20240930,091800,749943450,21600,21800,21800,21600,1857
20240930,091700,709657750,21750,21800,21800,21750,711
20240930,091600,694192550,21800,21800,21800,21750,777
20240930,091500,677255350,21800,21750,21800,21750,1066
20240930,091400,654033800,21800,21800,21800,21750,28
20240930,091300,653424000,21750,21750,21800,21750,571
20240930,091200,640979600,21850,21750,21850,21750,259
20240930,091100,635340650,21800,21850,21950,21800,746
20240930,091000,619038050,21850,21750,21900,21750,1560
20240930,090900,584957400,21700,21700,21700,21600,452
20240930,090800,575151000,21650,21750,21800,21550,1413
20240930,090700,544566450,21750,21700,21750,21500,8161
20240930,090600,368226600,21700,21850,21850,21700,2243
20240930,090500,319518350,21850,21750,21900,21700,2398
20240930,090400,267363600,21750,21800,21800,21750,1351
20240930,090300,237932300,21800,21850,21950,21700,3242
20240930,090200,167213850,21800,22100,22200,21800,2725
20240930,090100,107352800,22100,22200,22250,22100,1300
20240930,090000,78546250,22150,22300,22300,22150,3475