stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194600,4312183400,24450,24450,24450,24450,4074
20240906,194500,4312183400,24450,24450,24450,24450,0
20240906,194400,4312183400,24450,24450,24450,24450,0
20240906,194300,4312183400,24450,24450,24450,24450,0
20240906,194200,4312183400,24450,24450,24450,24450,0
20240906,194100,4312183400,24450,24450,24450,24450,0
20240906,194000,4312183400,24450,24450,24450,24450,0
20240906,193900,4312183400,24450,24450,24450,24450,0
20240906,193800,4312183400,24450,24450,24450,24450,0
20240906,193700,4312183400,24450,24450,24450,24450,0
20240906,193600,4312183400,24450,24450,24450,24450,0
20240906,193500,4312183400,24450,24450,24450,24450,0
20240906,193400,4312183400,24450,24450,24450,24450,0
20240906,193300,4312183400,24450,24450,24450,24450,0
20240906,193200,4312183400,24450,24450,24450,24450,0
20240906,193100,4312183400,24450,24450,24450,24450,0
20240906,193000,4312183400,24450,24450,24450,24450,0
20240906,192900,4312183400,24450,24450,24450,24450,0
20240906,192800,4312183400,24450,24450,24450,24450,0
20240906,192700,4312183400,24450,24450,24450,24450,0
20240906,192600,4312183400,24450,24450,24450,24450,0
20240906,192500,4312183400,24450,24450,24450,24450,0
20240906,192400,4312183400,24450,24450,24450,24450,0
20240906,192300,4312183400,24450,24450,24450,24450,0
20240906,192200,4312183400,24450,24450,24450,24450,0
20240906,192100,4312183400,24450,24450,24450,24450,0
20240906,192000,4312183400,24450,24450,24450,24450,0
20240906,191900,4312183400,24450,24450,24450,24450,0
20240906,191800,4312183400,24450,24450,24450,24450,0
20240906,191700,4312183400,24450,24450,24450,24450,0
20240906,191600,4312183400,24450,24450,24450,24450,4074
20240906,191500,4312183400,24450,24450,24450,24450,0
20240906,191400,4312183400,24450,24450,24450,24450,0
20240906,191300,4312183400,24450,24450,24450,24450,0
20240906,191200,4312183400,24450,24450,24450,24450,0
20240906,191100,4312183400,24450,24450,24450,24450,0
20240906,191000,4312183400,24450,24450,24450,24450,0
20240906,190900,4312183400,24450,24450,24450,24450,0
20240906,190800,4312183400,24450,24450,24450,24450,0
20240906,190700,4312183400,24450,24450,24450,24450,0
20240906,190600,4312183400,24450,24450,24450,24450,0
20240906,190500,4312183400,24450,24450,24450,24450,0
20240906,190400,4312183400,24450,24450,24450,24450,0
20240906,190300,4312183400,24450,24450,24450,24450,0
20240906,190200,4312183400,24450,24450,24450,24450,0
20240906,190100,4312183400,24450,24450,24450,24450,0
20240906,190000,4312183400,24450,24450,24450,24450,0
20240906,185900,4312183400,24450,24450,24450,24450,0
20240906,185800,4312183400,24450,24450,24450,24450,0
20240906,185700,4312183400,24450,24450,24450,24450,0
20240906,185600,4312183400,24450,24450,24450,24450,0
20240906,185500,4312183400,24450,24450,24450,24450,0
20240906,185400,4312183400,24450,24450,24450,24450,0
20240906,185300,4312183400,24450,24450,24450,24450,0
20240906,185200,4312183400,24450,24450,24450,24450,0
20240906,185100,4312183400,24450,24450,24450,24450,0
20240906,185000,4312183400,24450,24450,24450,24450,0
20240906,184900,4312183400,24450,24450,24450,24450,0
20240906,184800,4312183400,24450,24450,24450,24450,0
20240906,184700,4312183400,24450,24450,24450,24450,0
20240906,184600,4312183400,24450,24450,24450,24450,4074
20240906,184500,4312183400,24450,24450,24450,24450,0
20240906,184400,4312183400,24450,24450,24450,24450,0
20240906,184300,4312183400,24450,24450,24450,24450,0
20240906,184200,4312183400,24450,24450,24450,24450,0
20240906,184100,4312183400,24450,24450,24450,24450,0
20240906,184000,4312183400,24450,24450,24450,24450,0
20240906,183900,4312183400,24450,24450,24450,24450,0
20240906,183800,4312183400,24450,24450,24450,24450,0
20240906,183700,4312183400,24450,24450,24450,24450,0
20240906,183600,4312183400,24450,24450,24450,24450,0
20240906,183500,4312183400,24450,24450,24450,24450,0
20240906,183400,4312183400,24450,24450,24450,24450,0
20240906,183300,4312183400,24450,24450,24450,24450,0
20240906,183200,4312183400,24450,24450,24450,24450,0
20240906,183100,4312183400,24450,24450,24450,24450,0
20240906,183000,4312183400,24450,24450,24450,24450,0
20240906,182900,4312183400,24450,24450,24450,24450,0
20240906,182800,4312183400,24450,24450,24450,24450,0
20240906,182700,4312183400,24450,24450,24450,24450,0
20240906,182600,4312183400,24450,24450,24450,24450,0
20240906,182500,4312183400,24450,24450,24450,24450,0
20240906,182400,4312183400,24450,24450,24450,24450,0
20240906,182300,4312183400,24450,24450,24450,24450,0
20240906,182200,4312183400,24450,24450,24450,24450,0
20240906,182100,4312183400,24450,24450,24450,24450,0
20240906,182000,4312183400,24450,24450,24450,24450,0
20240906,181900,4312183400,24450,24450,24450,24450,0
20240906,181800,4312183400,24450,24450,24450,24450,0
20240906,181700,4312183400,24450,24450,24450,24450,0
20240906,181600,4312183400,24450,24450,24450,24450,4074
20240906,181500,4312183400,24450,24450,24450,24450,0
20240906,181400,4312183400,24450,24450,24450,24450,0
20240906,181300,4312183400,24450,24450,24450,24450,0
20240906,181200,4312183400,24450,24450,24450,24450,0
20240906,181100,4312183400,24450,24450,24450,24450,0
20240906,181000,4312183400,24450,24450,24450,24450,0
20240906,180900,4312183400,24450,24450,24450,24450,0
20240906,180800,4312183400,24450,24450,24450,24450,0
20240906,180700,4312183400,24450,24450,24450,24450,0
20240906,180600,4312183400,24450,24450,24450,24450,0
20240906,180500,4312183400,24450,24450,24450,24450,0
20240906,180400,4312183400,24450,24450,24450,24450,0
20240906,180300,4312183400,24450,24450,24450,24450,0
20240906,180200,4312183400,24450,24450,24450,24450,0
20240906,180100,4312183400,24450,24450,24450,24450,0
20240906,180000,4312183400,24450,24450,24450,24450,0
20240906,175900,4312183400,24450,24450,24450,24450,0
20240906,175800,4312183400,24450,24450,24450,24450,0
20240906,175700,4312183400,24450,24450,24450,24450,0
20240906,175600,4312183400,24450,24450,24450,24450,0
20240906,175500,4312183400,24450,24450,24450,24450,0
20240906,175400,4312183400,24450,24450,24450,24450,0
20240906,175300,4312183400,24450,24450,24450,24450,0
20240906,175200,4312183400,24450,24450,24450,24450,0
20240906,175100,4312183400,24450,24450,24450,24450,0
20240906,175000,4312183400,24450,24450,24450,24450,0
20240906,174900,4312183400,24450,24450,24450,24450,0
20240906,174800,4312183400,24450,24450,24450,24450,0
20240906,174700,4312183400,24450,24450,24450,24450,0
20240906,174600,4312183400,24450,24450,24450,24450,4074
20240906,174500,4312183400,24450,24450,24450,24450,0
20240906,174400,4312183400,24450,24450,24450,24450,0
20240906,174300,4312183400,24450,24450,24450,24450,0
20240906,174200,4312183400,24450,24450,24450,24450,0
20240906,174100,4312183400,24450,24450,24450,24450,0
20240906,174000,4312183400,24450,24450,24450,24450,0
20240906,173900,4312183400,24450,24450,24450,24450,0
20240906,173800,4312183400,24450,24450,24450,24450,0
20240906,173700,4312183400,24450,24450,24450,24450,0
20240906,173600,4312183400,24450,24450,24450,24450,0
20240906,173500,4312183400,24450,24450,24450,24450,0
20240906,173400,4312183400,24450,24450,24450,24450,0
20240906,173300,4312183400,24450,24450,24450,24450,0
20240906,173200,4312183400,24450,24450,24450,24450,0
20240906,173100,4312183400,24450,24450,24450,24450,0
20240906,173000,4312183400,24450,24450,24450,24450,0
20240906,172900,4312183400,24450,24450,24450,24450,0
20240906,172800,4312183400,24450,24450,24450,24450,0
20240906,172700,4312183400,24450,24450,24450,24450,0
20240906,172600,4312183400,24450,24450,24450,24450,0
20240906,172500,4312183400,24450,24450,24450,24450,0
20240906,172400,4312183400,24450,24450,24450,24450,0
20240906,172300,4312183400,24450,24450,24450,24450,0
20240906,172200,4312183400,24450,24450,24450,24450,0
20240906,172100,4312183400,24450,24450,24450,24450,0
20240906,172000,4312183400,24450,24450,24450,24450,0
20240906,171900,4312183400,24450,24450,24450,24450,0
20240906,171800,4312183400,24450,24450,24450,24450,0
20240906,171700,4312183400,24450,24450,24450,24450,0
20240906,171600,4312183400,24450,24450,24450,24450,4074
20240906,171500,4312183400,24450,24450,24450,24450,0
20240906,171400,4312183400,24450,24450,24450,24450,0
20240906,171300,4312183400,24450,24450,24450,24450,0
20240906,171200,4312183400,24450,24450,24450,24450,0
20240906,171100,4312183400,24450,24450,24450,24450,0
20240906,171000,4312183400,24450,24450,24450,24450,0
20240906,170900,4312183400,24450,24450,24450,24450,0
20240906,170800,4312183400,24450,24450,24450,24450,0
20240906,170700,4312183400,24450,24450,24450,24450,0
20240906,170600,4312183400,24450,24450,24450,24450,0
20240906,170500,4312183400,24450,24450,24450,24450,0
20240906,170400,4312183400,24450,24450,24450,24450,0
20240906,170300,4312183400,24450,24450,24450,24450,0
20240906,170200,4312183400,24450,24450,24450,24450,0
20240906,170100,4312183400,24450,24450,24450,24450,0
20240906,170000,4312183400,24450,24450,24450,24450,0
20240906,165900,4312183400,24450,24450,24450,24450,0
20240906,165800,4312183400,24450,24450,24450,24450,0
20240906,165700,4312183400,24450,24450,24450,24450,0
20240906,165600,4312183400,24450,24450,24450,24450,0
20240906,165500,4312183400,24450,24450,24450,24450,0
20240906,165400,4312183400,24450,24450,24450,24450,0
20240906,165300,4312183400,24450,24450,24450,24450,0
20240906,165200,4312183400,24450,24450,24450,24450,0
20240906,165100,4312183400,24450,24450,24450,24450,0
20240906,165000,4312183400,24450,24450,24450,24450,0
20240906,164900,4312183400,24450,24450,24450,24450,0
20240906,164800,4312183400,24450,24450,24450,24450,0
20240906,164700,4312183400,24450,24450,24450,24450,0
20240906,164600,4312183400,24450,24450,24450,24450,4074
20240906,164500,4312183400,24450,24450,24450,24450,0
20240906,164400,4312183400,24450,24450,24450,24450,0
20240906,164300,4312183400,24450,24450,24450,24450,0
20240906,164200,4312183400,24450,24450,24450,24450,0
20240906,164100,4312183400,24450,24450,24450,24450,0
20240906,164000,4312183400,24450,24450,24450,24450,0
20240906,163900,4312183400,24450,24450,24450,24450,0
20240906,163800,4312183400,24450,24450,24450,24450,0
20240906,163700,4312183400,24450,24450,24450,24450,0
20240906,163600,4312183400,24450,24450,24450,24450,0
20240906,163500,4312183400,24450,24450,24450,24450,0
20240906,163400,4312183400,24450,24450,24450,24450,0
20240906,163300,4312183400,24450,24450,24450,24450,0
20240906,163200,4312183400,24450,24450,24450,24450,0
20240906,163100,4312183400,24450,24450,24450,24450,0
20240906,163000,4312183400,24450,24450,24450,24450,0
20240906,162900,4312183400,24450,24450,24450,24450,0
20240906,162800,4312183400,24450,24450,24450,24450,0
20240906,162700,4312183400,24450,24450,24450,24450,0
20240906,162600,4312183400,24450,24450,24450,24450,0
20240906,162500,4312183400,24450,24450,24450,24450,0
20240906,162400,4312183400,24450,24450,24450,24450,0
20240906,162300,4312183400,24450,24450,24450,24450,0
20240906,162200,4312183400,24450,24450,24450,24450,0
20240906,162100,4312183400,24450,24450,24450,24450,0
20240906,162000,4312183400,24450,24450,24450,24450,0
20240906,161900,4312183400,24450,24450,24450,24450,0
20240906,161800,4312183400,24450,24450,24450,24450,0
20240906,161700,4312183400,24450,24450,24450,24450,0
20240906,161600,4312183400,24450,24450,24450,24450,4074
20240906,161500,4312183400,24450,24450,24450,24450,0
20240906,161400,4312183400,24450,24450,24450,24450,0
20240906,161300,4312183400,24450,24450,24450,24450,0
20240906,161200,4312183400,24450,24450,24450,24450,0
20240906,161100,4312183400,24450,24450,24450,24450,0
20240906,161000,4312183400,24450,24450,24450,24450,0
20240906,160900,4312183400,24450,24450,24450,24450,0
20240906,160800,4312183400,24450,24450,24450,24450,0
20240906,160700,4312183400,24450,24450,24450,24450,0
20240906,160600,4312183400,24450,24450,24450,24450,0
20240906,160500,4312183400,24450,24450,24450,24450,0
20240906,160400,4312183400,24450,24450,24450,24450,0
20240906,160300,4312183400,24450,24450,24450,24450,0
20240906,160200,4312183400,24450,24450,24450,24450,0
20240906,160100,4312183400,24450,24450,24450,24450,0
20240906,160000,4312183400,24450,24450,24450,24450,0
20240906,155900,4312183400,24450,24450,24450,24450,0
20240906,155800,4312183400,24450,24450,24450,24450,0
20240906,155700,4312183400,24450,24450,24450,24450,0
20240906,155600,4312183400,24450,24450,24450,24450,0
20240906,155500,4312183400,24450,24450,24450,24450,0
20240906,155400,4312183400,24450,24450,24450,24450,0
20240906,155300,4312183400,24450,24450,24450,24450,0
20240906,155200,4312183400,24450,24450,24450,24450,0
20240906,155100,4312183400,24450,24450,24450,24450,0
20240906,155000,4312183400,24450,24450,24450,24450,0
20240906,154900,4312183400,24450,24450,24450,24450,0
20240906,154800,4312183400,24450,24450,24450,24450,0
20240906,154700,4312183400,24450,24450,24450,24450,0
20240906,154600,4312183400,24450,24450,24450,24450,4074
20240906,154500,4312183400,24450,24450,24450,24450,0
20240906,154400,4312183400,24450,24450,24450,24450,0
20240906,154300,4312183400,24450,24450,24450,24450,0
20240906,154200,4312183400,24450,24450,24450,24450,0
20240906,154100,4312183400,24450,24450,24450,24450,0
20240906,154000,4312183400,24450,24450,24450,24450,0
20240906,153900,4312183400,24450,24450,24450,24450,0
20240906,153800,4312183400,24450,24450,24450,24450,0
20240906,153700,4312183400,24450,24450,24450,24450,0
20240906,153600,4312183400,24450,24450,24450,24450,0
20240906,153500,4312183400,24450,24450,24450,24450,0
20240906,153400,4312183400,24450,24450,24450,24450,0
20240906,153300,4312183400,24450,24450,24450,24450,0
20240906,153200,4312183400,24450,24450,24450,24450,0
20240906,153100,4312183400,24450,24450,24450,24450,0
20240906,153000,4312183400,24450,24450,24450,24450,4074
20240906,152900,4212574100,24550,24550,24550,24550,0
20240906,152800,4212574100,24550,24550,24550,24550,0
20240906,152700,4212574100,24550,24550,24550,24550,0
20240906,152600,4212574100,24550,24550,24550,24550,0
20240906,152500,4212574100,24550,24550,24550,24550,0
20240906,152400,4212574100,24550,24550,24550,24550,0
20240906,152300,4212574100,24550,24550,24550,24550,0
20240906,152200,4212574100,24550,24550,24550,24550,0
20240906,152100,4212574100,24550,24550,24550,24550,0
20240906,152000,4212574100,24550,24550,24550,24550,0
20240906,151900,4212574100,24550,24500,24550,24500,199
20240906,151800,4207696650,24500,24450,24500,24450,399
20240906,151700,4197925650,24450,24450,24500,24450,140
20240906,151600,4194499600,24500,24450,24500,24450,261
20240906,151500,4188115750,24500,24450,24500,24450,458
20240906,151400,4176916200,24450,24450,24500,24450,152
20240906,151300,4173199700,24450,24500,24500,24450,425
20240906,151200,4162801650,24500,24500,24500,24450,869
20240906,151100,4141530150,24450,24450,24450,24450,159
20240906,151000,4137642600,24450,24450,24450,24400,840
20240906,150900,4117107500,24450,24450,24450,24450,406
20240906,150800,4107180800,24450,24450,24450,24450,83
20240906,150700,4105151450,24450,24450,24500,24450,38
20240906,150600,4104222300,24450,24500,24500,24450,1465
20240906,150500,4068331200,24500,24500,24500,24500,69
20240906,150400,4066640700,24500,24500,24550,24500,108
20240906,150300,4063992150,24500,24500,24550,24500,77
20240906,150200,4062103450,24500,24500,24550,24500,492
20240906,150100,4050036950,24500,24500,24500,24500,53
20240906,150000,4048738450,24500,24550,24550,24500,140
20240906,145900,4045308100,24550,24550,24550,24500,464
20240906,145800,4033934250,24550,24550,24550,24500,209
20240906,145700,4028804900,24500,24500,24550,24500,334
20240906,145600,4020612050,24550,24550,24550,24500,201
20240906,145500,4015679800,24550,24500,24550,24500,166
20240906,145400,4011605900,24500,24500,24550,24500,142
20240906,145300,4008122100,24550,24550,24550,24500,163
20240906,145200,4004121950,24550,24600,24600,24550,221
20240906,145100,3998690200,24550,24550,24600,24500,310
20240906,145000,3991078950,24500,24500,24550,24450,448
20240906,144900,3980097450,24550,24450,24550,24450,1592
20240906,144800,3941071150,24450,24400,24450,24400,960
20240906,144700,3917601050,24400,24400,24450,24400,183
20240906,144600,3913135800,24400,24400,24400,24350,134
20240906,144500,3909868550,24400,24350,24400,24350,602
20240906,144400,3895182600,24350,24400,24400,24350,129
20240906,144300,3892036550,24350,24350,24400,24350,100
20240906,144200,3889601000,24350,24350,24400,24350,268
20240906,144100,3883075000,24400,24400,24400,24350,18
20240906,144000,3882636150,24350,24400,24400,24350,108
20240906,143900,3880004250,24350,24350,24400,24350,83
20240906,143800,3877980300,24400,24350,24400,24350,54
20240906,143700,3876665350,24350,24400,24400,24350,109
20240906,143600,3874007650,24400,24350,24400,24350,64
20240906,143500,3872446450,24350,24350,24400,24350,128
20240906,143400,3869329500,24350,24400,24400,24350,264
20240906,143300,3862889900,24400,24450,24450,24400,88
20240906,143200,3860741750,24450,24450,24450,24400,45
20240906,143100,3859643100,24400,24400,24400,24400,245
20240906,143000,3853665100,24400,24350,24400,24350,67
20240906,142900,3852032300,24350,24350,24400,24350,10
20240906,142800,3851788500,24350,24350,24400,24350,117
20240906,142700,3848937200,24350,24400,24400,24350,1673
20240906,142600,3808188650,24350,24350,24400,24350,207
20240906,142500,3803141350,24350,24350,24400,24350,37
20240906,142400,3802239550,24350,24400,24400,24350,321
20240906,142300,3794422500,24350,24400,24400,24350,242
20240906,142200,3788517800,24400,24350,24450,24350,432
20240906,142100,3777977450,24350,24350,24400,24350,43
20240906,142000,3776929300,24400,24400,24400,24400,191
20240906,141900,3772268900,24400,24400,24400,24400,97
20240906,141800,3769902100,24400,24400,24400,24350,309
20240906,141700,3762363550,24400,24400,24400,24350,195
20240906,141600,3757605850,24350,24350,24400,24350,22
20240906,141500,3757069300,24400,24400,24450,24400,891
20240906,141400,3735328800,24400,24400,24400,24400,66
20240906,141300,3733718400,24400,24400,24450,24400,266
20240906,141200,3727227900,24400,24400,24450,24400,84
20240906,141100,3725177300,24400,24450,24450,24400,37
20240906,141000,3724273650,24400,24400,24450,24400,30
20240906,140900,3723540600,24400,24400,24450,24400,181
20240906,140800,3719122350,24400,24450,24450,24400,76
20240906,140700,3717264850,24450,24400,24450,24400,358
20240906,140600,3708515850,24400,24450,24450,24400,28
20240906,140500,3707831650,24450,24400,24500,24400,97
20240906,140400,3705458500,24400,24450,24450,24400,14
20240906,140300,3705116700,24450,24450,24450,24400,62
20240906,140200,3703601200,24450,24400,24500,24400,211
20240906,140100,3698442350,24400,24400,24450,24400,314
20240906,140000,3690765500,24450,24400,24450,24400,889
20240906,135900,3669031800,24400,24400,24400,24400,37
20240906,135800,3668129000,24400,24400,24450,24400,203
20240906,135700,3663174500,24400,24450,24450,24400,123
20240906,135600,3660171500,24400,24400,24450,24400,144
20240906,135500,3656657750,24400,24400,24400,24400,100
20240906,135400,3654217750,24450,24400,24450,24400,124
20240906,135300,3651189500,24400,24400,24450,24400,161
20240906,135200,3647259950,24400,24400,24450,24400,156
20240906,135100,3643448000,24400,24450,24450,24400,97
20240906,135000,3641080600,24450,24450,24450,24400,140
20240906,134900,3637660550,24450,24450,24500,24450,412
20240906,134800,3627587100,24450,24400,24450,24400,97
20240906,134700,3625219200,24400,24450,24500,24400,130
20240906,134600,3622043300,24500,24400,24500,24400,333
20240906,134500,3613901850,24450,24450,24450,24400,589
20240906,134400,3599525900,24400,24400,24450,24400,124
20240906,134300,3596500200,24450,24400,24450,24400,179
20240906,134200,3592128250,24450,24450,24450,24400,90
20240906,134100,3589931500,24400,24400,24450,24400,94
20240906,134000,3587637350,24400,24450,24450,24400,108
20240906,133900,3585001850,24450,24400,24450,24400,84
20240906,133800,3582952200,24400,24450,24450,24400,179
20240906,133700,3578583600,24400,24450,24450,24400,56
20240906,133600,3577216900,24400,24400,24450,24400,16
20240906,133500,3576826000,24400,24450,24500,24400,1538
20240906,133400,3539250600,24450,24500,24500,24450,33
20240906,133300,3538443650,24450,24450,24500,24450,108
20240906,133200,3535800500,24450,24450,24450,24450,43
20240906,133100,3534749150,24500,24450,24500,24450,103
20240906,133000,3532229100,24500,24450,24500,24450,4
20240906,132900,3532131250,24450,24450,24450,24450,30
20240906,132800,3531397750,24450,24450,24500,24450,204
20240906,132700,3526407450,24450,24500,24500,24450,106
20240906,132600,3523810650,24450,24500,24500,24450,326
20240906,132500,3515824250,24500,24550,24550,24500,125
20240906,132400,3512761450,24500,24550,24550,24500,136
20240906,132300,3509429400,24550,24550,24550,24500,276
20240906,132200,3502653650,24550,24500,24550,24500,129
20240906,132100,3499493000,24500,24500,24500,24450,28
20240906,132000,3498807100,24500,24500,24500,24500,349
20240906,131900,3490256600,24500,24550,24550,24500,23
20240906,131800,3489692950,24550,24550,24550,24500,24
20240906,131700,3489104100,24500,24400,24500,24400,1536
20240906,131600,3451544400,24400,24450,24450,24400,17
20240906,131500,3451129500,24400,24400,24450,24400,5
20240906,131400,3451007450,24450,24400,24450,24400,64
20240906,131300,3449445750,24400,24450,24450,24400,71
20240906,131200,3447710700,24450,24400,24450,24400,89
20240906,131100,3445538750,24400,24450,24450,24400,192
20240906,131000,3440844400,24400,24400,24450,24400,288
20240906,130900,3433817050,24400,24400,24400,24400,372
20240906,130800,3424740250,24400,24450,24450,24400,147
20240906,130700,3421148100,24400,24450,24450,24400,123
20240906,130600,3418146700,24450,24450,24450,24400,353
20240906,130500,3409518400,24400,24400,24400,24400,900
20240906,130400,3387558400,24450,24450,24500,24450,872
20240906,130300,3366237900,24450,24450,24450,24450,14
20240906,130200,3365895600,24500,24500,24500,24450,129
20240906,130100,3362741300,24500,24450,24500,24450,158
20240906,130000,3358877450,24450,24450,24450,24450,4
20240906,125900,3358779650,24450,24500,24500,24450,220
20240906,125800,3353389700,24500,24450,24500,24450,103
20240906,125700,3350867850,24450,24500,24500,24450,110
20240906,125600,3348173600,24500,24550,24550,24500,2262
20240906,125500,3292725350,24500,24550,24550,24500,112
20240906,125400,3289975950,24500,24500,24500,24500,65
20240906,125300,3288383450,24500,24500,24550,24500,12
20240906,125200,3288089400,24550,24550,24550,24550,2
20240906,125100,3288040300,24500,24500,24500,24500,19
20240906,125000,3287574800,24550,24550,24550,24550,1
20240906,124900,3287550250,24500,24550,24600,24500,161
20240906,124800,3283598050,24500,24600,24600,24500,1104
20240906,124700,3256455000,24600,24550,24600,24550,2
20240906,124600,3256405850,24600,24550,24600,24550,63
20240906,124500,3254859100,24550,24600,24600,24550,107
20240906,124400,3252231650,24550,24550,24550,24550,12
20240906,124300,3251937050,24600,24550,24600,24500,184
20240906,124200,3247422200,24550,24550,24550,24550,80
20240906,124100,3245458200,24550,24550,24550,24550,84
20240906,124000,3243396000,24550,24550,24600,24550,154
20240906,123900,3239615150,24550,24500,24550,24500,39
20240906,123800,3238658700,24550,24550,24550,24550,16
20240906,123700,3238265900,24550,24550,24550,24500,192
20240906,123600,3233552700,24500,24500,24550,24500,29
20240906,123500,3232842150,24500,24500,24500,24500,1
20240906,123400,3232817650,24500,24500,24550,24500,45
20240906,123300,3231715050,24500,24500,24500,24500,29
20240906,123200,3231004550,24500,24550,24550,24500,438
20240906,123100,3220272400,24550,24500,24550,24500,103
20240906,123000,3217747300,24550,24550,24550,24550,1
20240906,122900,3217722750,24500,24550,24550,24500,100
20240906,122800,3215268650,24600,24600,24600,24600,46
20240906,122700,3214137050,24550,24550,24550,24500,96
20240906,122600,3211780500,24500,24550,24550,24500,56
20240906,122500,3210406500,24550,24500,24550,24500,13
20240906,122400,3210087900,24500,24500,24500,24500,3
20240906,122300,3210014400,24550,24550,24550,24500,142
20240906,122200,3206532700,24550,24550,24550,24550,44
20240906,122100,3205452500,24550,24550,24550,24550,99
20240906,122000,3203022050,24550,24550,24600,24550,123
20240906,121900,3200002300,24600,24500,24600,24500,653
20240906,121800,3183953850,24500,24550,24550,24500,41
20240906,121700,3182949300,24550,24550,24600,24500,121
20240906,121600,3179980100,24550,24550,24550,24550,428
20240906,121500,3169472700,24550,24550,24550,24500,19
20240906,121400,3169006450,24550,24550,24550,24550,3
20240906,121300,3168932800,24500,24500,24550,24500,166
20240906,121200,3164863550,24500,24550,24550,24500,191
20240906,121100,3160174850,24550,24600,24650,24550,402
20240906,121000,3150286750,24600,24600,24600,24600,4
20240906,120900,3150188350,24600,24600,24600,24600,50
20240906,120800,3148958350,24600,24600,24650,24600,43
20240906,120700,3147900450,24650,24650,24650,24600,59
20240906,120600,3146448000,24550,24550,24600,24550,1714
20240906,120500,3104341000,24550,24500,24550,24500,93
20240906,120400,3102058750,24500,24500,24550,24500,168
20240906,120300,3097937750,24550,24500,24550,24450,94
20240906,120200,3095635300,24500,24450,24550,24450,34
20240906,120100,3094803800,24450,24500,24550,24450,120
20240906,120000,3091866300,24450,24500,24500,24450,120
20240906,115900,3088932100,24500,24500,24500,24500,3
20240906,115800,3088858600,24450,24500,24500,24450,23
20240906,115700,3088296100,24450,24450,24450,24450,39
20240906,115600,3087342550,24500,24450,24500,24450,22
20240906,115500,3086803950,24450,24500,24500,24450,638
20240906,115400,3071176500,24450,24500,24500,24450,192
20240906,115300,3066482050,24500,24550,24550,24450,159
20240906,115200,3062587750,24500,24500,24500,24450,745
20240906,115100,3044335350,24500,24500,24550,24500,40
20240906,115000,3043355150,24500,24550,24550,24500,230
20240906,114900,3037718700,24500,24500,24550,24500,25
20240906,114800,3037105900,24500,24500,24500,24500,35
20240906,114700,3036248400,24500,24550,24550,24500,22
20240906,114600,3035708650,24500,24550,24550,24500,25
20240906,114500,3035095850,24550,24500,24550,24500,21
20240906,114400,3034581300,24500,24550,24600,24500,127
20240906,114300,3031463450,24550,24500,24550,24500,211
20240906,114200,3026289600,24500,24550,24550,24500,108
20240906,114100,3023643400,24550,24500,24550,24500,162
20240906,114000,3019674150,24500,24500,24500,24500,16
20240906,113900,3019282150,24500,24550,24600,24500,710
20240906,113800,3001866800,24600,24600,24600,24550,534
20240906,113700,2988730450,24600,24550,24600,24550,19
20240906,113600,2988263950,24550,24600,24600,24550,22
20240906,113500,2987722850,24600,24600,24600,24550,21
20240906,113400,2987206650,24550,24550,24550,24550,4
20240906,113300,2987108450,24550,24600,24600,24550,26
20240906,113200,2986469650,24650,24600,24650,24600,49
20240906,113100,2985263550,24650,24550,24650,24550,744
20240906,113000,2966951650,24550,24600,24600,24550,25
20240906,112900,2966337850,24600,24600,24600,24600,29
20240906,112800,2965624450,24600,24600,24600,24550,83
20240906,112700,2963582750,24550,24550,24600,24550,113
20240906,112600,2960804300,24600,24600,24600,24500,1243
20240906,112500,2930324000,24650,24600,24650,24550,812
20240906,112400,2910366500,24650,24600,24650,24550,269
20240906,112300,2903750150,24650,24650,24650,24650,24
20240906,112200,2903158550,24650,24650,24700,24650,426
20240906,112100,2892656950,24600,24600,24600,24600,15
20240906,112000,2892287950,24650,24600,24650,24600,529
20240906,111900,2879250350,24600,24600,24600,24600,279
20240906,111800,2872386950,24600,24550,24600,24550,587
20240906,111700,2857947700,24600,24550,24600,24550,132
20240906,111600,2854706950,24550,24600,24600,24550,4
20240906,111500,2854608650,24600,24650,24650,24600,36
20240906,111400,2853723000,24600,24600,24650,24600,3174
20240906,111300,2775627600,24600,24650,24650,24600,851
20240906,111200,2754691500,24650,24600,24650,24600,1338
20240906,111100,2721775650,24650,24650,24650,24650,209
20240906,111000,2716623800,24650,24600,24650,24550,79
20240906,110900,2714681050,24600,24650,24650,24600,425
20240906,110800,2704225950,24600,24600,24650,24600,4
20240906,110700,2704127450,24650,24600,24650,24600,46
20240906,110600,2702995650,24650,24650,24650,24600,179
20240906,110500,2698583700,24600,24650,24700,24600,631
20240906,110400,2683029800,24600,24600,24600,24600,1004
20240906,110300,2658331400,24600,24550,24600,24550,658
20240906,110200,2642171800,24500,24550,24550,24500,165
20240906,110100,2638129050,24500,24500,24500,24500,32
20240906,110000,2637345050,24500,24550,24550,24500,41
20240906,105900,2636340350,24500,24500,24500,24500,303
20240906,105800,2628916850,24500,24550,24550,24500,326
20240906,105700,2620929500,24500,24500,24500,24500,159
20240906,105600,2617034000,24500,24600,24600,24500,329
20240906,105500,2608973350,24600,24600,24600,24500,734
20240906,105400,2590946950,24650,24700,24700,24650,437
20240906,105300,2580174700,24650,24600,24650,24600,1010
20240906,105200,2555317550,24550,24550,24550,24550,18
20240906,105100,2554875650,24600,24600,24600,24600,12
20240906,105000,2554580450,24550,24550,24550,24500,235
20240906,104900,2548812350,24550,24450,24550,24450,1664
20240906,104800,2508002600,24500,24500,24500,24450,370
20240906,104700,2498940100,24500,24450,24500,24450,756
20240906,104600,2480419350,24500,24450,24500,24450,454
20240906,104500,2469304850,24500,24500,24500,24450,989
20240906,104400,2445074400,24500,24450,24500,24400,1412
20240906,104300,2410599150,24500,24450,24500,24450,331
20240906,104200,2402496450,24450,24400,24450,24350,811
20240906,104100,2382683600,24350,24350,24350,24350,25
20240906,104000,2382074850,24350,24300,24350,24300,269
20240906,103900,2375530100,24350,24250,24350,24250,606
20240906,103800,2360791450,24250,24200,24250,24200,280
20240906,103700,2354008150,24200,24150,24200,24150,315
20240906,103600,2346389550,24150,24200,24250,24150,809
20240906,103500,2326846250,24250,24200,24250,24150,1473
20240906,103400,2291236450,24200,24200,24250,24200,575
20240906,103300,2277297950,24200,24200,24250,24200,583
20240906,103200,2263181550,24200,24250,24250,24150,3162
20240906,103100,2186630750,24300,24250,24350,24250,1052
20240906,103000,2161075200,24250,24350,24400,24250,1621
20240906,102900,2121665700,24350,24350,24400,24350,531
20240906,102800,2108735400,24350,24350,24400,24350,143
20240906,102700,2105253150,24350,24350,24400,24300,993
20240906,102600,2081108000,24300,24350,24350,24300,2103
20240906,102500,2029991350,24350,24400,24400,24350,851
20240906,102400,2009262600,24400,24400,24400,24400,72
20240906,102300,2007505800,24400,24400,24400,24400,193
20240906,102200,2002796600,24400,24350,24400,24300,309
20240906,102100,1995267000,24400,24250,24400,24200,3043
20240906,102000,1921486100,24350,24350,24400,24250,5802
20240906,101900,1780691150,24350,24350,24400,24350,958
20240906,101800,1757363750,24400,24350,24400,24350,1761
20240906,101700,1714472200,24250,24300,24350,24250,365
20240906,101600,1705606400,24300,24350,24400,24300,1221
20240906,101500,1675870600,24400,24400,24400,24350,116
20240906,101400,1673040550,24450,24300,24500,24300,995
20240906,101300,1648758450,24300,24300,24350,24300,409
20240906,101200,1638812600,24350,24350,24400,24350,48
20240906,101100,1637643750,24350,24350,24400,24300,666
20240906,101000,1621456500,24350,24350,24400,24300,2778
20240906,100900,1553812400,24350,24300,24350,24250,2936
20240906,100800,1482467950,24350,24400,24400,24350,679
20240906,100700,1465925700,24400,24400,24400,24350,485
20240906,100600,1454103700,24350,24350,24400,24350,408
20240906,100500,1444168800,24350,24350,24400,24300,570
20240906,100400,1430289850,24350,24350,24400,24350,322
20240906,100300,1422446500,24350,24400,24400,24300,2203
20240906,100200,1368809000,24400,24350,24400,24350,71
20240906,100100,1367079850,24450,24450,24450,24400,1136
20240906,100000,1339347950,24450,24400,24500,24400,800
20240906,095900,1319792950,24450,24450,24550,24450,4228
20240906,095800,1216374700,24450,24600,24600,24400,4191
20240906,095700,1113749100,24550,24550,24600,24550,259
20240906,095600,1107386100,24550,24550,24550,24500,277
20240906,095500,1100588950,24550,24600,24600,24550,81
20240906,095400,1098600150,24550,24500,24550,24500,1178
20240906,095300,1069714500,24500,24550,24600,24500,440
20240906,095200,1058916900,24550,24500,24600,24500,657
20240906,095100,1042787250,24450,24550,24550,24450,1451
20240906,095000,1007258400,24550,24400,24550,24400,1586
20240906,094900,968422300,24400,24400,24450,24350,832
20240906,094800,948133600,24400,24400,24450,24400,417
20240906,094700,937943800,24400,24400,24450,24400,424
20240906,094600,927591950,24450,24400,24500,24400,814
20240906,094500,907693700,24400,24400,24450,24400,361
20240906,094400,898875150,24450,24450,24450,24350,387
20240906,094300,889414650,24350,24500,24500,24350,1791
20240906,094200,845588450,24550,24500,24550,24500,283
20240906,094100,838649400,24500,24400,24550,24400,157
20240906,094000,834808700,24450,24450,24500,24400,249
20240906,093900,828719400,24350,24500,24550,24350,897
20240906,093800,806761750,24500,24450,24600,24300,4071
20240906,093700,707440700,24450,24400,24450,24350,1289
20240906,093600,675996450,24400,24400,24450,24400,701
20240906,093500,658889800,24450,24450,24500,24400,1153
20240906,093400,630722000,24450,24500,24500,24450,2352
20240906,093300,573098100,24550,24550,24550,24500,1284
20240906,093200,541582900,24550,24600,24650,24550,1148
20240906,093100,513347900,24650,24700,24700,24600,239
20240906,093000,507457800,24650,24600,24700,24600,352
20240906,092900,498785250,24600,24550,24600,24550,1195
20240906,092800,469430400,24500,24600,24650,24500,3441
20240906,092700,384931150,24600,24650,24650,24600,1005
20240906,092600,360177700,24650,24700,24700,24650,370
20240906,092500,351050300,24700,24700,24750,24650,356
20240906,092400,342258400,24700,24700,24700,24700,245
20240906,092300,336206900,24750,24700,24750,24650,1077
20240906,092200,309606400,24700,24700,24800,24700,1456
20240906,092100,273617850,24800,24850,24900,24700,1517
20240906,092000,236015850,24900,24850,24900,24850,58
20240906,091900,234572400,24900,24850,24900,24850,267
20240906,091800,227935150,24800,24850,24850,24800,689
20240906,091700,210847700,24850,24850,24900,24850,229
20240906,091600,205156050,24850,24800,24850,24800,1179
20240906,091500,175895100,24850,24850,24850,24800,262
20240906,091400,169384950,24850,24850,24900,24800,253
20240906,091300,163101750,24850,24850,24900,24850,231
20240906,091200,157360850,24900,25000,25000,24900,957
20240906,091100,133493550,25050,25000,25050,25000,57
20240906,091000,132068450,25000,24950,25000,24950,21
20240906,090900,131544300,24950,25050,25050,24950,120
20240906,090800,128547200,25050,24950,25100,24950,12
20240906,090700,128246200,24900,25000,25050,24900,944
20240906,090600,104688150,25050,25050,25050,25050,27
20240906,090500,104011800,25050,24950,25050,24900,702
20240906,090400,86498300,25000,25100,25100,25000,90
20240906,090300,84247200,25100,24950,25100,24950,775
20240906,090200,64843400,24950,24950,24950,24900,258
20240906,090100,58406350,25000,25050,25050,24950,450
20240906,090000,47153150,25100,25100,25150,25050,1671