stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,194700,5449816550,24150,24150,24150,24150,1834
20240910,194600,5449816550,24150,24150,24150,24150,0
20240910,194500,5449816550,24150,24150,24150,24150,0
20240910,194400,5449816550,24150,24150,24150,24150,0
20240910,194300,5449816550,24150,24150,24150,24150,0
20240910,194200,5449816550,24150,24150,24150,24150,0
20240910,194100,5449816550,24150,24150,24150,24150,0
20240910,194000,5449816550,24150,24150,24150,24150,0
20240910,193900,5449816550,24150,24150,24150,24150,0
20240910,193800,5449816550,24150,24150,24150,24150,0
20240910,193700,5449816550,24150,24150,24150,24150,0
20240910,193600,5449816550,24150,24150,24150,24150,0
20240910,193500,5449816550,24150,24150,24150,24150,0
20240910,193400,5449816550,24150,24150,24150,24150,0
20240910,193300,5449816550,24150,24150,24150,24150,0
20240910,193200,5449816550,24150,24150,24150,24150,0
20240910,193100,5449816550,24150,24150,24150,24150,0
20240910,193000,5449816550,24150,24150,24150,24150,0
20240910,192900,5449816550,24150,24150,24150,24150,0
20240910,192800,5449816550,24150,24150,24150,24150,0
20240910,192700,5449816550,24150,24150,24150,24150,0
20240910,192600,5449816550,24150,24150,24150,24150,0
20240910,192500,5449816550,24150,24150,24150,24150,0
20240910,192400,5449816550,24150,24150,24150,24150,0
20240910,192300,5449816550,24150,24150,24150,24150,0
20240910,192200,5449816550,24150,24150,24150,24150,0
20240910,192100,5449816550,24150,24150,24150,24150,0
20240910,192000,5449816550,24150,24150,24150,24150,0
20240910,191900,5449816550,24150,24150,24150,24150,0
20240910,191800,5449816550,24150,24150,24150,24150,0
20240910,191700,5449816550,24150,24150,24150,24150,1834
20240910,191600,5449816550,24150,24150,24150,24150,0
20240910,191500,5449816550,24150,24150,24150,24150,0
20240910,191400,5449816550,24150,24150,24150,24150,0
20240910,191300,5449816550,24150,24150,24150,24150,0
20240910,191200,5449816550,24150,24150,24150,24150,0
20240910,191100,5449816550,24150,24150,24150,24150,0
20240910,191000,5449816550,24150,24150,24150,24150,0
20240910,190900,5449816550,24150,24150,24150,24150,0
20240910,190800,5449816550,24150,24150,24150,24150,0
20240910,190700,5449816550,24150,24150,24150,24150,0
20240910,190600,5449816550,24150,24150,24150,24150,0
20240910,190500,5449816550,24150,24150,24150,24150,0
20240910,190400,5449816550,24150,24150,24150,24150,0
20240910,190300,5449816550,24150,24150,24150,24150,0
20240910,190200,5449816550,24150,24150,24150,24150,0
20240910,190100,5449816550,24150,24150,24150,24150,0
20240910,190000,5449816550,24150,24150,24150,24150,0
20240910,185900,5449816550,24150,24150,24150,24150,0
20240910,185800,5449816550,24150,24150,24150,24150,0
20240910,185700,5449816550,24150,24150,24150,24150,0
20240910,185600,5449816550,24150,24150,24150,24150,0
20240910,185500,5449816550,24150,24150,24150,24150,0
20240910,185400,5449816550,24150,24150,24150,24150,0
20240910,185300,5449816550,24150,24150,24150,24150,0
20240910,185200,5449816550,24150,24150,24150,24150,0
20240910,185100,5449816550,24150,24150,24150,24150,0
20240910,185000,5449816550,24150,24150,24150,24150,0
20240910,184900,5449816550,24150,24150,24150,24150,0
20240910,184800,5449816550,24150,24150,24150,24150,0
20240910,184700,5449816550,24150,24150,24150,24150,1834
20240910,184600,5449816550,24150,24150,24150,24150,0
20240910,184500,5449816550,24150,24150,24150,24150,0
20240910,184400,5449816550,24150,24150,24150,24150,0
20240910,184300,5449816550,24150,24150,24150,24150,0
20240910,184200,5449816550,24150,24150,24150,24150,0
20240910,184100,5449816550,24150,24150,24150,24150,0
20240910,184000,5449816550,24150,24150,24150,24150,0
20240910,183900,5449816550,24150,24150,24150,24150,0
20240910,183800,5449816550,24150,24150,24150,24150,0
20240910,183700,5449816550,24150,24150,24150,24150,0
20240910,183600,5449816550,24150,24150,24150,24150,0
20240910,183500,5449816550,24150,24150,24150,24150,0
20240910,183400,5449816550,24150,24150,24150,24150,0
20240910,183300,5449816550,24150,24150,24150,24150,0
20240910,183200,5449816550,24150,24150,24150,24150,0
20240910,183100,5449816550,24150,24150,24150,24150,0
20240910,183000,5449816550,24150,24150,24150,24150,0
20240910,182900,5449816550,24150,24150,24150,24150,0
20240910,182800,5449816550,24150,24150,24150,24150,0
20240910,182700,5449816550,24150,24150,24150,24150,0
20240910,182600,5449816550,24150,24150,24150,24150,0
20240910,182500,5449816550,24150,24150,24150,24150,0
20240910,182400,5449816550,24150,24150,24150,24150,0
20240910,182300,5449816550,24150,24150,24150,24150,0
20240910,182200,5449816550,24150,24150,24150,24150,0
20240910,182100,5449816550,24150,24150,24150,24150,0
20240910,182000,5449816550,24150,24150,24150,24150,0
20240910,181900,5449816550,24150,24150,24150,24150,0
20240910,181800,5449816550,24150,24150,24150,24150,0
20240910,181700,5449816550,24150,24150,24150,24150,1834
20240910,181600,5449816550,24150,24150,24150,24150,0
20240910,181500,5449816550,24150,24150,24150,24150,0
20240910,181400,5449816550,24150,24150,24150,24150,0
20240910,181300,5449816550,24150,24150,24150,24150,0
20240910,181200,5449816550,24150,24150,24150,24150,0
20240910,181100,5449816550,24150,24150,24150,24150,0
20240910,181000,5449816550,24150,24150,24150,24150,0
20240910,180900,5449816550,24150,24150,24150,24150,0
20240910,180800,5449816550,24150,24150,24150,24150,0
20240910,180700,5449816550,24150,24150,24150,24150,0
20240910,180600,5449816550,24150,24150,24150,24150,0
20240910,180500,5449816550,24150,24150,24150,24150,0
20240910,180400,5449816550,24150,24150,24150,24150,0
20240910,180300,5449816550,24150,24150,24150,24150,0
20240910,180200,5449816550,24150,24150,24150,24150,0
20240910,180100,5449816550,24150,24150,24150,24150,0
20240910,180000,5449816550,24150,24150,24150,24150,0
20240910,175900,5449816550,24150,24150,24150,24150,0
20240910,175800,5449816550,24150,24150,24150,24150,0
20240910,175700,5449816550,24150,24150,24150,24150,0
20240910,175600,5449816550,24150,24150,24150,24150,0
20240910,175500,5449816550,24150,24150,24150,24150,0
20240910,175400,5449816550,24150,24150,24150,24150,0
20240910,175300,5449816550,24150,24150,24150,24150,0
20240910,175200,5449816550,24150,24150,24150,24150,0
20240910,175100,5449816550,24150,24150,24150,24150,0
20240910,175000,5449816550,24150,24150,24150,24150,0
20240910,174900,5449816550,24150,24150,24150,24150,0
20240910,174800,5449816550,24150,24150,24150,24150,0
20240910,174700,5449816550,24150,24150,24150,24150,1834
20240910,174600,5449816550,24150,24150,24150,24150,0
20240910,174500,5449816550,24150,24150,24150,24150,0
20240910,174400,5449816550,24150,24150,24150,24150,0
20240910,174300,5449816550,24150,24150,24150,24150,0
20240910,174200,5449816550,24150,24150,24150,24150,0
20240910,174100,5449816550,24150,24150,24150,24150,0
20240910,174000,5449816550,24150,24150,24150,24150,0
20240910,173900,5449816550,24150,24150,24150,24150,0
20240910,173800,5449816550,24150,24150,24150,24150,0
20240910,173700,5449816550,24150,24150,24150,24150,0
20240910,173600,5449816550,24150,24150,24150,24150,0
20240910,173500,5449816550,24150,24150,24150,24150,0
20240910,173400,5449816550,24150,24150,24150,24150,0
20240910,173300,5449816550,24150,24150,24150,24150,0
20240910,173200,5449816550,24150,24150,24150,24150,0
20240910,173100,5449816550,24150,24150,24150,24150,0
20240910,173000,5449816550,24150,24150,24150,24150,0
20240910,172900,5449816550,24150,24150,24150,24150,0
20240910,172800,5449816550,24150,24150,24150,24150,0
20240910,172700,5449816550,24150,24150,24150,24150,0
20240910,172600,5449816550,24150,24150,24150,24150,0
20240910,172500,5449816550,24150,24150,24150,24150,0
20240910,172400,5449816550,24150,24150,24150,24150,0
20240910,172300,5449816550,24150,24150,24150,24150,0
20240910,172200,5449816550,24150,24150,24150,24150,0
20240910,172100,5449816550,24150,24150,24150,24150,0
20240910,172000,5449816550,24150,24150,24150,24150,0
20240910,171900,5449816550,24150,24150,24150,24150,0
20240910,171800,5449816550,24150,24150,24150,24150,0
20240910,171700,5449816550,24150,24150,24150,24150,1834
20240910,171600,5449816550,24150,24150,24150,24150,0
20240910,171500,5449816550,24150,24150,24150,24150,0
20240910,171400,5449816550,24150,24150,24150,24150,0
20240910,171300,5449816550,24150,24150,24150,24150,0
20240910,171200,5449816550,24150,24150,24150,24150,0
20240910,171100,5449816550,24150,24150,24150,24150,0
20240910,171000,5449816550,24150,24150,24150,24150,0
20240910,170900,5449816550,24150,24150,24150,24150,0
20240910,170800,5449816550,24150,24150,24150,24150,0
20240910,170700,5449816550,24150,24150,24150,24150,0
20240910,170600,5449816550,24150,24150,24150,24150,0
20240910,170500,5449816550,24150,24150,24150,24150,0
20240910,170400,5449816550,24150,24150,24150,24150,0
20240910,170300,5449816550,24150,24150,24150,24150,0
20240910,170200,5449816550,24150,24150,24150,24150,0
20240910,170100,5449816550,24150,24150,24150,24150,0
20240910,170000,5449816550,24150,24150,24150,24150,0
20240910,165900,5449816550,24150,24150,24150,24150,0
20240910,165800,5449816550,24150,24150,24150,24150,0
20240910,165700,5449816550,24150,24150,24150,24150,0
20240910,165600,5449816550,24150,24150,24150,24150,0
20240910,165500,5449816550,24150,24150,24150,24150,0
20240910,165400,5449816550,24150,24150,24150,24150,0
20240910,165300,5449816550,24150,24150,24150,24150,0
20240910,165200,5449816550,24150,24150,24150,24150,0
20240910,165100,5449816550,24150,24150,24150,24150,0
20240910,165000,5449816550,24150,24150,24150,24150,0
20240910,164900,5449816550,24150,24150,24150,24150,0
20240910,164800,5449816550,24150,24150,24150,24150,0
20240910,164700,5449816550,24150,24150,24150,24150,1834
20240910,164600,5449816550,24150,24150,24150,24150,0
20240910,164500,5449816550,24150,24150,24150,24150,0
20240910,164400,5449816550,24150,24150,24150,24150,0
20240910,164300,5449816550,24150,24150,24150,24150,0
20240910,164200,5449816550,24150,24150,24150,24150,0
20240910,164100,5449816550,24150,24150,24150,24150,0
20240910,164000,5449816550,24150,24150,24150,24150,0
20240910,163900,5449816550,24150,24150,24150,24150,0
20240910,163800,5449816550,24150,24150,24150,24150,0
20240910,163700,5449816550,24150,24150,24150,24150,0
20240910,163600,5449816550,24150,24150,24150,24150,0
20240910,163500,5449816550,24150,24150,24150,24150,0
20240910,163400,5449816550,24150,24150,24150,24150,0
20240910,163300,5449816550,24150,24150,24150,24150,0
20240910,163200,5449816550,24150,24150,24150,24150,0
20240910,163100,5449816550,24150,24150,24150,24150,0
20240910,163000,5449816550,24150,24150,24150,24150,0
20240910,162900,5449816550,24150,24150,24150,24150,0
20240910,162800,5449816550,24150,24150,24150,24150,0
20240910,162700,5449816550,24150,24150,24150,24150,0
20240910,162600,5449816550,24150,24150,24150,24150,0
20240910,162500,5449816550,24150,24150,24150,24150,0
20240910,162400,5449816550,24150,24150,24150,24150,0
20240910,162300,5449816550,24150,24150,24150,24150,0
20240910,162200,5449816550,24150,24150,24150,24150,0
20240910,162100,5449816550,24150,24150,24150,24150,0
20240910,162000,5449816550,24150,24150,24150,24150,0
20240910,161900,5449816550,24150,24150,24150,24150,0
20240910,161800,5449816550,24150,24150,24150,24150,0
20240910,161700,5449816550,24150,24150,24150,24150,1834
20240910,161600,5449816550,24150,24150,24150,24150,0
20240910,161500,5449816550,24150,24150,24150,24150,0
20240910,161400,5449816550,24150,24150,24150,24150,0
20240910,161300,5449816550,24150,24150,24150,24150,0
20240910,161200,5449816550,24150,24150,24150,24150,0
20240910,161100,5449816550,24150,24150,24150,24150,0
20240910,161000,5449816550,24150,24150,24150,24150,0
20240910,160900,5449816550,24150,24150,24150,24150,0
20240910,160800,5449816550,24150,24150,24150,24150,0
20240910,160700,5449816550,24150,24150,24150,24150,0
20240910,160600,5449816550,24150,24150,24150,24150,0
20240910,160500,5449816550,24150,24150,24150,24150,0
20240910,160400,5449816550,24150,24150,24150,24150,0
20240910,160300,5449816550,24150,24150,24150,24150,0
20240910,160200,5449816550,24150,24150,24150,24150,0
20240910,160100,5449816550,24150,24150,24150,24150,0
20240910,160000,5449816550,24150,24150,24150,24150,0
20240910,155900,5449816550,24150,24150,24150,24150,0
20240910,155800,5449816550,24150,24150,24150,24150,0
20240910,155700,5449816550,24150,24150,24150,24150,0
20240910,155600,5449816550,24150,24150,24150,24150,0
20240910,155500,5449816550,24150,24150,24150,24150,0
20240910,155400,5449816550,24150,24150,24150,24150,0
20240910,155300,5449816550,24150,24150,24150,24150,0
20240910,155200,5449816550,24150,24150,24150,24150,0
20240910,155100,5449816550,24150,24150,24150,24150,0
20240910,155000,5449816550,24150,24150,24150,24150,0
20240910,154900,5449816550,24150,24150,24150,24150,0
20240910,154800,5449816550,24150,24150,24150,24150,0
20240910,154700,5449816550,24150,24150,24150,24150,1834
20240910,154600,5449816550,24150,24150,24150,24150,0
20240910,154500,5449816550,24150,24150,24150,24150,0
20240910,154400,5449816550,24150,24150,24150,24150,0
20240910,154300,5449816550,24150,24150,24150,24150,0
20240910,154200,5449816550,24150,24150,24150,24150,0
20240910,154100,5449816550,24150,24150,24150,24150,0
20240910,154000,5449816550,24150,24150,24150,24150,0
20240910,153900,5449816550,24150,24150,24150,24150,0
20240910,153800,5449816550,24150,24150,24150,24150,0
20240910,153700,5449816550,24150,24150,24150,24150,0
20240910,153600,5449816550,24150,24150,24150,24150,0
20240910,153500,5449816550,24150,24150,24150,24150,0
20240910,153400,5449816550,24150,24150,24150,24150,0
20240910,153300,5449816550,24150,24150,24150,24150,0
20240910,153200,5449816550,24150,24150,24150,24150,0
20240910,153100,5449816550,24150,24150,24150,24150,0
20240910,153000,5449816550,24150,24150,24150,24150,1834
20240910,152900,5405525450,24150,24150,24150,24150,0
20240910,152800,5405525450,24150,24150,24150,24150,0
20240910,152700,5405525450,24150,24150,24150,24150,0
20240910,152600,5405525450,24150,24150,24150,24150,0
20240910,152500,5405525450,24150,24150,24150,24150,0
20240910,152400,5405525450,24150,24150,24150,24150,0
20240910,152300,5405525450,24150,24150,24150,24150,0
20240910,152200,5405525450,24150,24150,24150,24150,0
20240910,152100,5405525450,24150,24150,24150,24150,0
20240910,152000,5405525450,24150,24150,24150,24150,0
20240910,151900,5405525450,24150,24050,24200,24050,1228
20240910,151800,5375936050,24100,24050,24100,24050,255
20240910,151700,5369791950,24100,24050,24100,24050,661
20240910,151600,5353871000,24100,24050,24100,24000,1419
20240910,151500,5319770000,24050,24100,24100,24050,499
20240910,151400,5307764600,24100,24100,24100,24050,230
20240910,151300,5302225800,24100,24100,24100,24050,1969
20240910,151200,5254861750,24100,24050,24100,24050,1646
20240910,151100,5215203100,24050,24100,24100,24050,195
20240910,151000,5210511700,24100,24150,24150,24050,1804
20240910,150900,5167027900,24100,24100,24150,24050,2582
20240910,150800,5104810450,24100,24100,24100,24050,357
20240910,150700,5096211300,24100,24050,24100,24050,327
20240910,150600,5088338950,24100,24100,24100,24050,310
20240910,150500,5080875700,24050,24050,24100,24050,251
20240910,150400,5074835350,24050,24050,24050,24050,290
20240910,150300,5067860850,24100,24150,24150,24100,2549
20240910,150200,5006423900,24100,24100,24150,24100,263
20240910,150100,5000078600,24150,24100,24150,24100,567
20240910,150000,4986389950,24100,24100,24150,24100,632
20240910,145900,4971149600,24100,24150,24150,24100,703
20240910,145800,4954183550,24150,24150,24150,24150,145
20240910,145700,4950681800,24150,24150,24200,24150,622
20240910,145600,4935654500,24200,24150,24200,24150,473
20240910,145500,4924219900,24200,24150,24200,24150,354
20240910,145400,4915663700,24150,24150,24200,24150,378
20240910,145300,4906528150,24150,24150,24150,24150,140
20240910,145200,4903147150,24150,24150,24150,24150,304
20240910,145100,4895805550,24150,24150,24150,24100,1229
20240910,145000,4866168950,24150,24100,24200,24100,1364
20240910,144900,4833231650,24100,24100,24150,24100,177
20240910,144800,4828965800,24100,24150,24150,24100,417
20240910,144700,4818912600,24100,24100,24100,24100,151
20240910,144600,4815273500,24100,24100,24150,24100,182
20240910,144500,4810886250,24100,24100,24150,24100,451
20240910,144400,4800001200,24150,24150,24150,24100,985
20240910,144300,4776219650,24150,24100,24150,24100,1198
20240910,144200,4747346350,24100,24100,24100,24100,343
20240910,144100,4739080050,24100,24150,24150,24100,473
20240910,144000,4727661000,24200,24150,24200,24150,199
20240910,143900,4722855100,24150,24100,24150,24100,306
20240910,143800,4715469200,24100,24100,24150,24100,693
20240910,143700,4698749950,24100,24100,24200,24100,2276
20240910,143600,4643876000,24150,24150,24150,24100,470
20240910,143500,4632539900,24150,24100,24150,24100,450
20240910,143400,4621687850,24100,24150,24200,24100,632
20240910,143300,4606425550,24150,24150,24200,24150,445
20240910,143200,4595672650,24150,24200,24200,24150,436
20240910,143100,4585141050,24200,24200,24200,24200,1431
20240910,143000,4550510850,24250,24200,24300,24200,1440
20240910,142900,4515598250,24200,24250,24250,24200,6867
20240910,142800,4349297200,24250,24250,24300,24250,2294
20240910,142700,4293664550,24300,24250,24300,24250,431
20240910,142600,4283209200,24250,24250,24300,24250,478
20240910,142500,4271617150,24250,24300,24350,24250,778
20240910,142400,4252717800,24300,24300,24350,24300,439
20240910,142300,4242048550,24300,24300,24350,24300,280
20240910,142200,4235244050,24300,24350,24350,24300,431
20240910,142100,4224764550,24350,24400,24450,24350,1531
20240910,142000,4187418600,24400,24350,24450,24350,3445
20240910,141900,4103361100,24350,24350,24400,24350,905
20240910,141800,4081322950,24300,24350,24350,24300,360
20240910,141700,4072568050,24300,24300,24350,24300,458
20240910,141600,4061429500,24300,24300,24300,24200,586
20240910,141500,4047203150,24300,24200,24300,24200,503
20240910,141400,4035014900,24200,24200,24200,24200,218
20240910,141300,4029739300,24200,24250,24250,24200,287
20240910,141200,4022784950,24250,24250,24300,24250,247
20240910,141100,4016793650,24250,24250,24300,24200,288
20240910,141000,4009814100,24250,24200,24250,24200,328
20240910,140900,4001860900,24200,24250,24300,24200,197
20240910,140800,3997084950,24250,24250,24300,24250,456
20240910,140700,3986020750,24250,24200,24250,24200,443
20240910,140600,3975282300,24200,24250,24300,24200,781
20240910,140500,3956348700,24250,24250,24250,24200,563
20240910,140400,3942707450,24250,24250,24250,24200,238
20240910,140300,3936942850,24200,24200,24250,24200,345
20240910,140200,3928589450,24200,24200,24250,24200,491
20240910,140100,3916687450,24200,24200,24250,24200,336
20240910,140000,3908552500,24250,24200,24300,24200,260
20240910,135900,3902249300,24200,24250,24250,24200,578
20240910,135800,3888244050,24200,24200,24250,24200,294
20240910,135700,3881129200,24200,24250,24250,24200,167
20240910,135600,3877086100,24250,24150,24250,24150,1192
20240910,135500,3848267550,24150,24150,24150,24150,196
20240910,135400,3843534150,24200,24150,24200,24100,233
20240910,135300,3837908150,24150,24200,24200,24150,288
20240910,135200,3830951750,24200,24200,24200,24150,265
20240910,135100,3824546250,24200,24200,24200,24150,70
20240910,135000,3822854400,24150,24200,24200,24150,306
20240910,134900,3815456300,24200,24200,24200,24100,171
20240910,134800,3811323750,24100,24150,24150,24100,158
20240910,134700,3807512050,24100,24100,24100,24100,2875
20240910,134600,3738224550,24100,24150,24150,24100,446
20240910,134500,3727463850,24150,24100,24150,24100,583
20240910,134400,3713389350,24150,24100,24150,24100,1643
20240910,134300,3673792250,24050,24000,24100,24000,660
20240910,134200,3657919750,24000,24050,24050,24000,2086
20240910,134100,3607844750,24100,24100,24100,24050,3732
20240910,134000,3518060200,24100,24100,24150,24100,729
20240910,133900,3500491250,24050,24050,24050,24050,83
20240910,133800,3498495100,24100,24050,24100,24000,2423
20240910,133700,3440279900,24100,24050,24100,24000,1091
20240910,133600,3414018300,24000,24100,24100,24000,4919
20240910,133500,3295758200,24100,24150,24150,24100,258
20240910,133400,3289536850,24150,24100,24150,24100,273
20240910,133300,3282957400,24100,24100,24100,24050,4027
20240910,133200,3185911450,24150,24100,24150,24100,80
20240910,133100,3183983400,24100,24150,24150,24100,1955
20240910,133000,3136773700,24200,24200,24250,24200,481
20240910,132900,3125132950,24200,24250,24250,24200,53
20240910,132800,3123850300,24250,24200,24250,24150,376
20240910,132700,3114749800,24200,24200,24200,24150,37
20240910,132600,3113855700,24200,24200,24250,24150,936
20240910,132500,3091207050,24250,24200,24250,24200,387
20240910,132400,3081836600,24200,24200,24200,24200,293
20240910,132300,3074746000,24250,24250,24250,24250,20
20240910,132200,3074261000,24250,24250,24250,24250,50
20240910,132100,3073048500,24200,24250,24250,24200,65
20240910,132000,3071475250,24250,24200,24250,24200,12
20240910,131900,3071184300,24200,24200,24200,24200,480
20240910,131800,3059568300,24200,24200,24200,24200,5
20240910,131700,3059447300,24150,24200,24200,24150,210
20240910,131600,3054368300,24200,24200,24200,24200,61
20240910,131500,3052892100,24250,24200,24250,24200,582
20240910,131400,3038800800,24200,24200,24200,24200,80
20240910,131300,3036864800,24200,24200,24200,24200,222
20240910,131200,3031492400,24200,24200,24200,24200,145
20240910,131100,3027983400,24200,24200,24200,24200,16
20240910,131000,3027596200,24200,24200,24200,24150,1074
20240910,130900,3001608400,24200,24200,24200,24200,200
20240910,130800,2996768400,24200,24200,24200,24200,2
20240910,130700,2996720000,24200,24200,24200,24150,1096
20240910,130600,2970199700,24200,24200,24200,24200,0
20240910,130500,2970199700,24200,24250,24250,24200,619
20240910,130400,2955191800,24250,24250,24250,24250,30
20240910,130300,2954464300,24200,24200,24250,24200,271
20240910,130200,2947906050,24250,24250,24250,24250,8
20240910,130100,2947712050,24200,24250,24250,24200,93
20240910,130000,2945458750,24250,24250,24300,24250,235
20240910,125900,2939759950,24250,24250,24250,24250,44
20240910,125800,2938692950,24250,24250,24250,24200,845
20240910,125700,2918206450,24250,24250,24250,24250,432
20240910,125600,2907730450,24200,24200,24200,24200,243
20240910,125500,2901849850,24250,24250,24250,24250,272
20240910,125400,2895253850,24250,24200,24250,24200,1886
20240910,125300,2849607950,24200,24200,24250,24200,4398
20240910,125200,2743175850,24200,24200,24250,24200,99
20240910,125100,2740776050,24200,24250,24250,24200,87
20240910,125000,2738670250,24250,24250,24250,24250,891
20240910,124900,2717063500,24250,24200,24250,24200,288
20240910,124800,2710091400,24200,24250,24250,24200,5
20240910,124700,2709970300,24250,24250,24250,24250,1656
20240910,124600,2669812300,24250,24250,24250,24200,116
20240910,124500,2667002150,24250,24250,24250,24200,6
20240910,124400,2666856800,24250,24200,24250,24200,61
20240910,124300,2665380500,24250,24250,24250,24250,22
20240910,124200,2664847000,24250,24250,24250,24200,68
20240910,124100,2663200900,24250,24250,24250,24200,283
20240910,124000,2656349850,24250,24300,24300,24250,325
20240910,123900,2648468450,24250,24300,24300,24250,245
20240910,123800,2642524350,24300,24250,24300,24250,100
20240910,123700,2640098700,24250,24300,24300,24250,190
20240910,123600,2635489700,24250,24250,24250,24250,191
20240910,123500,2630857950,24250,24250,24300,24250,181
20240910,123400,2626467500,24300,24300,24300,24250,157
20240910,123300,2622655150,24250,24250,24300,24250,465
20240910,123200,2611378850,24250,24300,24300,24250,1246
20240910,123100,2581113700,24350,24350,24350,24350,56
20240910,123000,2579750100,24350,24300,24350,24300,105
20240910,122900,2577198550,24300,24250,24300,24250,3066
20240910,122800,2502694900,24250,24300,24300,24250,3158
20240910,122700,2425970500,24350,24300,24350,24300,4
20240910,122600,2425873250,24350,24350,24350,24350,0
20240910,122500,2425873250,24350,24350,24350,24300,124
20240910,122400,2422856700,24350,24350,24350,24350,0
20240910,122300,2422856700,24350,24300,24350,24300,61
20240910,122200,2421374350,24350,24350,24350,24300,130
20240910,122100,2418212350,24350,24300,24350,24300,88
20240910,122000,2416073900,24350,24350,24350,24300,558
20240910,121900,2402505700,24300,24350,24350,24300,143
20240910,121800,2399027300,24300,24350,24350,24300,104
20240910,121700,2396499400,24350,24300,24350,24300,41
20240910,121600,2395503000,24300,24350,24350,24300,214
20240910,121500,2390299300,24350,24350,24350,24350,3
20240910,121400,2390226250,24300,24300,24300,24300,57
20240910,121300,2388841150,24350,24350,24350,24300,134
20240910,121200,2385582400,24300,24350,24350,24300,89
20240910,121100,2383419200,24300,24300,24300,24300,597
20240910,121000,2368912100,24350,24350,24400,24350,1651
20240910,120900,2328710200,24350,24400,24400,24350,444
20240910,120800,2317883800,24350,24350,24350,24350,3
20240910,120700,2317810750,24350,24350,24350,24350,78
20240910,120600,2315911450,24350,24350,24400,24350,472
20240910,120500,2304398200,24350,24350,24400,24350,34
20240910,120400,2303569250,24350,24400,24400,24350,261
20240910,120300,2297203700,24400,24400,24400,24400,80
20240910,120200,2295251700,24350,24400,24400,24350,306
20240910,120100,2287785500,24450,24400,24450,24400,217
20240910,120000,2282480150,24400,24400,24450,24400,846
20240910,115900,2261825950,24400,24450,24450,24400,89
20240910,115800,2259654300,24400,24400,24400,24400,336
20240910,115700,2251455900,24400,24400,24450,24400,298
20240910,115600,2244182050,24400,24400,24400,24400,354
20240910,115500,2235544450,24400,24400,24400,24400,383
20240910,115400,2226199250,24400,24450,24450,24400,98
20240910,115300,2223803800,24450,24450,24450,24400,394
20240910,115200,2214170750,24500,24500,24500,24500,11
20240910,115100,2213901250,24450,24450,24500,24450,220
20240910,115000,2208519750,24450,24450,24450,24450,458
20240910,114900,2197321650,24500,24500,24500,24500,14
20240910,114800,2196978650,24500,24450,24500,24450,339
20240910,114700,2188687550,24500,24500,24500,24500,154
20240910,114600,2184914550,24500,24500,24500,24500,16
20240910,114500,2184522550,24500,24550,24550,24500,363
20240910,114400,2175626550,24500,24550,24550,24500,340
20240910,114300,2167296200,24500,24500,24550,24500,73
20240910,114200,2165507200,24500,24500,24500,24500,394
20240910,114100,2155854200,24500,24550,24550,24500,97
20240910,114000,2153477650,24500,24500,24500,24500,85
20240910,113900,2151395150,24450,24550,24550,24450,312
20240910,113800,2143751300,24500,24500,24500,24500,222
20240910,113700,2138312300,24500,24450,24500,24450,20
20240910,113600,2137822350,24500,24500,24500,24450,474
20240910,113500,2126229250,24500,24500,24500,24450,84
20240910,113400,2124173250,24450,24450,24450,24400,1105
20240910,113300,2097158850,24400,24450,24450,24400,457
20240910,113200,2086004550,24450,24450,24450,24400,59
20240910,113100,2084562150,24400,24400,24400,24400,2833
20240910,113000,2015436950,24400,24450,24450,24400,4769
20240910,112900,1899053000,24450,24500,24500,24450,88
20240910,112800,1896901350,24450,24450,24450,24450,3
20240910,112700,1896828000,24450,24450,24450,24450,952
20240910,112600,1873551600,24500,24500,24500,24450,69
20240910,112500,1871864350,24500,24500,24500,24450,109
20240910,112400,1869194000,24500,24550,24550,24500,996
20240910,112300,1844789500,24500,24500,24500,24500,80
20240910,112200,1842829500,24500,24550,24550,24500,87
20240910,112100,1840696500,24550,24550,24550,24500,96
20240910,112000,1838343350,24550,24500,24550,24500,260
20240910,111900,1831970850,24500,24500,24500,24500,0
20240910,111800,1831970850,24500,24500,24550,24500,129
20240910,111700,1828807850,24500,24550,24550,24500,97
20240910,111600,1826430850,24550,24550,24550,24550,3
20240910,111500,1826357200,24500,24550,24550,24500,279
20240910,111400,1819521600,24550,24550,24550,24500,77
20240910,111300,1817631350,24550,24550,24550,24500,88
20240910,111200,1815474050,24500,24550,24550,24500,435
20240910,111100,1804808200,24550,24550,24550,24550,123
20240910,111000,1801788550,24500,24600,24600,24500,392
20240910,110900,1792167000,24600,24550,24600,24550,394
20240910,110800,1782478100,24550,24500,24550,24450,1151
20240910,110700,1754270350,24500,24450,24500,24450,7
20240910,110600,1754099000,24450,24500,24500,24450,208
20240910,110500,1749010850,24500,24500,24500,24500,235
20240910,110400,1743253350,24500,24550,24550,24500,6681
20240910,110300,1579368950,24550,24600,24600,24550,178
20240910,110200,1574993150,24550,24550,24550,24550,59
20240910,110100,1573544700,24550,24600,24600,24550,258
20240910,110000,1567200750,24600,24600,24600,24550,80
20240910,105900,1565233800,24550,24600,24600,24550,134
20240910,105800,1561941950,24550,24550,24550,24550,0
20240910,105700,1561941950,24550,24600,24600,24550,407
20240910,105600,1551935650,24600,24550,24600,24550,202
20240910,105500,1546966650,24600,24550,24600,24550,4
20240910,105400,1546868300,24550,24550,24550,24550,57
20240910,105300,1545468950,24600,24600,24650,24550,805
20240910,105200,1525667200,24600,24600,24600,24600,69
20240910,105100,1523969800,24600,24600,24600,24600,0
20240910,105000,1523969800,24600,24650,24650,24600,61
20240910,104900,1522469150,24600,24600,24600,24600,58
20240910,104800,1521042350,24600,24600,24600,24600,602
20240910,104700,1506233150,24600,24550,24650,24550,1172
20240910,104600,1477399800,24600,24600,24600,24600,0
20240910,104500,1477399800,24600,24600,24600,24550,180
20240910,104400,1472974950,24600,24600,24600,24600,209
20240910,104300,1467833550,24550,24600,24600,24550,22
20240910,104200,1467293150,24550,24600,24600,24550,469
20240910,104100,1455758600,24600,24650,24650,24600,449
20240910,104000,1444694400,24650,24600,24650,24600,1820
20240910,103900,1399882950,24600,24600,24600,24600,3121
20240910,103800,1323106350,24650,24650,24650,24600,109
20240910,103700,1320424400,24650,24650,24650,24650,508
20240910,103600,1307902200,24650,24650,24650,24650,256
20240910,103500,1301591800,24650,24600,24650,24600,277
20240910,103400,1294777500,24600,24650,24650,24600,189
20240910,103300,1290123100,24600,24600,24650,24600,239
20240910,103200,1284237200,24600,24600,24600,24600,166
20240910,103100,1280153600,24600,24650,24650,24600,797
20240910,103000,1260532550,24650,24700,24700,24650,1155
20240910,102900,1232059900,24700,24700,24750,24700,532
20240910,102800,1218905500,24700,24700,24750,24700,279
20240910,102700,1212014150,24700,24700,24700,24700,328
20240910,102600,1203912550,24700,24750,24750,24700,169
20240910,102500,1199738150,24700,24700,24700,24700,118
20240910,102400,1196823550,24700,24700,24750,24700,79
20240910,102300,1194871250,24700,24700,24750,24700,98
20240910,102200,1192449600,24700,24700,24700,24700,473
20240910,102100,1180766500,24650,24700,24700,24650,64
20240910,102000,1179188550,24650,24700,24700,24650,100
20240910,101900,1176721050,24650,24700,24700,24650,63
20240910,101800,1175168050,24700,24700,24700,24700,493
20240910,101700,1162990950,24700,24700,24750,24700,148
20240910,101600,1159335300,24700,24700,24700,24700,3
20240910,101500,1159261200,24700,24700,24700,24700,400
20240910,101400,1149381200,24650,24700,24700,24650,1301
20240910,101300,1117249350,24700,24700,24700,24700,0
20240910,101200,1117249350,24700,24800,24800,24700,72
20240910,101100,1115470550,24700,24750,24800,24700,99
20240910,101000,1113023750,24750,24750,24750,24700,806
20240910,100900,1093078150,24750,24700,24750,24700,4
20240910,100800,1092979300,24750,24750,24750,24750,21
20240910,100700,1092459550,24750,24750,24750,24700,890
20240910,100600,1070475150,24750,24750,24750,24750,12
20240910,100500,1070178150,24750,24750,24750,24750,161
20240910,100400,1066193400,24750,24750,24800,24750,169
20240910,100300,1062010600,24750,24700,24750,24700,455
20240910,100200,1050764350,24700,24800,24800,24700,579
20240910,100100,1036435600,24850,24850,24850,24750,466
20240910,100000,1024868400,24900,24900,24900,24900,100
20240910,095900,1022378400,24950,24900,24950,24900,54
20240910,095800,1021031150,24900,24900,24900,24850,928
20240910,095700,997952050,24900,24900,24900,24900,19
20240910,095600,997478950,24900,24900,24950,24900,399
20240910,095500,987537700,24950,24950,24950,24950,12
20240910,095400,987238300,25000,24950,25000,24900,692
20240910,095300,969997350,24950,25000,25000,24900,1148
20240910,095200,941305050,25000,25050,25100,24950,1143
20240910,095100,912715850,25050,25050,25050,25050,420
20240910,095000,902194850,25000,25000,25000,25000,558
20240910,094900,888244850,25000,25000,25000,25000,374
20240910,094800,878894850,25050,25000,25050,25000,96
20240910,094700,876494800,25050,24950,25050,24950,1314
20240910,094600,843602400,24950,24950,24950,24900,84
20240910,094500,841509450,24950,24950,24950,24950,608
20240910,094400,826339850,24950,24950,24950,24950,147
20240910,094300,822672200,24950,25000,25000,24900,139
20240910,094200,819206100,25000,25000,25000,25000,604
20240910,094100,804106100,24950,24850,25000,24850,1012
20240910,094000,778834350,24900,24950,24950,24900,98
20240910,093900,776393950,24900,24950,25000,24900,107
20240910,093800,773727300,24950,24900,24950,24900,71
20240910,093700,771956100,24900,24900,24900,24900,826
20240910,093600,751388700,24900,24950,24950,24900,741
20240910,093500,732925300,24950,24950,24950,24950,583
20240910,093400,718379450,24950,24950,25000,24950,421
20240910,093300,707873000,24900,24900,24900,24900,3
20240910,093200,707798300,24900,24900,24900,24900,184
20240910,093100,703216700,24900,24850,24950,24850,262
20240910,093000,696702400,24800,24950,24950,24800,601
20240910,092900,681776100,24950,24900,24950,24850,762
20240910,092800,662785000,24850,24850,24900,24850,335
20240910,092700,654452000,24850,24850,24850,24800,41
20240910,092600,653433200,24850,24850,24850,24850,147
20240910,092500,649780250,24850,24800,24850,24750,674
20240910,092400,633064350,24800,24750,24800,24700,479
20240910,092300,621202500,24700,24700,24700,24700,375
20240910,092200,611940000,24700,24750,24750,24700,80
20240910,092100,609963500,24700,24700,24750,24700,106
20240910,092000,607344000,24700,24600,24700,24600,624
20240910,091900,591952150,24650,24650,24700,24650,655
20240910,091800,575800900,24650,24750,24750,24650,168
20240910,091700,571658550,24650,24700,24700,24650,557
20240910,091600,557904500,24700,24700,24700,24700,225
20240910,091500,552347000,24650,24650,24700,24650,657
20240910,091400,536138300,24600,24600,24600,24600,561
20240910,091300,522337700,24600,24700,24700,24550,2940
20240910,091200,450010500,24650,24750,24750,24650,249
20240910,091100,443862700,24700,24800,24800,24700,110
20240910,091000,441145550,24750,24750,24800,24700,1148
20240910,090900,412769600,24650,24650,24700,24600,1215
20240910,090800,382801500,24650,24650,24650,24600,827
20240910,090700,362455200,24650,24700,24750,24600,5487
20240910,090600,226994900,24750,24850,24850,24700,1120
20240910,090500,199250500,24850,24850,24900,24850,540
20240910,090400,185831350,24850,24900,24900,24850,823
20240910,090300,165370800,24950,24900,25000,24900,591
20240910,090200,150632200,24850,24900,24900,24800,748
20240910,090100,132044600,24900,25150,25150,24900,3120
20240910,090000,53898800,25150,25100,25150,25100,2147