stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,194700,5925124000,24750,24750,24750,24750,41493
20240912,194600,5925124000,24750,24750,24750,24750,0
20240912,194500,5925124000,24750,24750,24750,24750,0
20240912,194400,5925124000,24750,24750,24750,24750,0
20240912,194300,5925124000,24750,24750,24750,24750,0
20240912,194200,5925124000,24750,24750,24750,24750,0
20240912,194100,5925124000,24750,24750,24750,24750,0
20240912,194000,5925124000,24750,24750,24750,24750,0
20240912,193900,5925124000,24750,24750,24750,24750,0
20240912,193800,5925124000,24750,24750,24750,24750,0
20240912,193700,5925124000,24750,24750,24750,24750,0
20240912,193600,5925124000,24750,24750,24750,24750,0
20240912,193500,5925124000,24750,24750,24750,24750,0
20240912,193400,5925124000,24750,24750,24750,24750,0
20240912,193300,5925124000,24750,24750,24750,24750,0
20240912,193200,5925124000,24750,24750,24750,24750,0
20240912,193100,5925124000,24750,24750,24750,24750,0
20240912,193000,5925124000,24750,24750,24750,24750,0
20240912,192900,5925124000,24750,24750,24750,24750,0
20240912,192800,5925124000,24750,24750,24750,24750,0
20240912,192700,5925124000,24750,24750,24750,24750,0
20240912,192600,5925124000,24750,24750,24750,24750,0
20240912,192500,5925124000,24750,24750,24750,24750,0
20240912,192400,5925124000,24750,24750,24750,24750,0
20240912,192300,5925124000,24750,24750,24750,24750,0
20240912,192200,5925124000,24750,24750,24750,24750,0
20240912,192100,5925124000,24750,24750,24750,24750,0
20240912,192000,5925124000,24750,24750,24750,24750,0
20240912,191900,5925124000,24750,24750,24750,24750,0
20240912,191800,5925124000,24750,24750,24750,24750,0
20240912,191700,5925124000,24750,24750,24750,24750,41493
20240912,191600,5925124000,24750,24750,24750,24750,0
20240912,191500,5925124000,24750,24750,24750,24750,0
20240912,191400,5925124000,24750,24750,24750,24750,0
20240912,191300,5925124000,24750,24750,24750,24750,0
20240912,191200,5925124000,24750,24750,24750,24750,0
20240912,191100,5925124000,24750,24750,24750,24750,0
20240912,191000,5925124000,24750,24750,24750,24750,0
20240912,190900,5925124000,24750,24750,24750,24750,0
20240912,190800,5925124000,24750,24750,24750,24750,0
20240912,190700,5925124000,24750,24750,24750,24750,0
20240912,190600,5925124000,24750,24750,24750,24750,0
20240912,190500,5925124000,24750,24750,24750,24750,0
20240912,190400,5925124000,24750,24750,24750,24750,0
20240912,190300,5925124000,24750,24750,24750,24750,0
20240912,190200,5925124000,24750,24750,24750,24750,0
20240912,190100,5925124000,24750,24750,24750,24750,0
20240912,190000,5925124000,24750,24750,24750,24750,0
20240912,185900,5925124000,24750,24750,24750,24750,0
20240912,185800,5925124000,24750,24750,24750,24750,0
20240912,185700,5925124000,24750,24750,24750,24750,0
20240912,185600,5925124000,24750,24750,24750,24750,0
20240912,185500,5925124000,24750,24750,24750,24750,0
20240912,185400,5925124000,24750,24750,24750,24750,0
20240912,185300,5925124000,24750,24750,24750,24750,0
20240912,185200,5925124000,24750,24750,24750,24750,0
20240912,185100,5925124000,24750,24750,24750,24750,0
20240912,185000,5925124000,24750,24750,24750,24750,0
20240912,184900,5925124000,24750,24750,24750,24750,0
20240912,184800,5925124000,24750,24750,24750,24750,0
20240912,184700,5925124000,24750,24750,24750,24750,41493
20240912,184600,5925124000,24750,24750,24750,24750,0
20240912,184500,5925124000,24750,24750,24750,24750,0
20240912,184400,5925124000,24750,24750,24750,24750,0
20240912,184300,5925124000,24750,24750,24750,24750,0
20240912,184200,5925124000,24750,24750,24750,24750,0
20240912,184100,5925124000,24750,24750,24750,24750,0
20240912,184000,5925124000,24750,24750,24750,24750,0
20240912,183900,5925124000,24750,24750,24750,24750,0
20240912,183800,5925124000,24750,24750,24750,24750,0
20240912,183700,5925124000,24750,24750,24750,24750,0
20240912,183600,5925124000,24750,24750,24750,24750,0
20240912,183500,5925124000,24750,24750,24750,24750,0
20240912,183400,5925124000,24750,24750,24750,24750,0
20240912,183300,5925124000,24750,24750,24750,24750,0
20240912,183200,5925124000,24750,24750,24750,24750,0
20240912,183100,5925124000,24750,24750,24750,24750,0
20240912,183000,5925124000,24750,24750,24750,24750,0
20240912,182900,5925124000,24750,24750,24750,24750,0
20240912,182800,5925124000,24750,24750,24750,24750,0
20240912,182700,5925124000,24750,24750,24750,24750,0
20240912,182600,5925124000,24750,24750,24750,24750,0
20240912,182500,5925124000,24750,24750,24750,24750,0
20240912,182400,5925124000,24750,24750,24750,24750,0
20240912,182300,5925124000,24750,24750,24750,24750,0
20240912,182200,5925124000,24750,24750,24750,24750,0
20240912,182100,5925124000,24750,24750,24750,24750,0
20240912,182000,5925124000,24750,24750,24750,24750,0
20240912,181900,5925124000,24750,24750,24750,24750,0
20240912,181800,5925124000,24750,24750,24750,24750,0
20240912,181700,5925124000,24750,24750,24750,24750,41493
20240912,181600,5925124000,24750,24750,24750,24750,0
20240912,181500,5925124000,24750,24750,24750,24750,0
20240912,181400,5925124000,24750,24750,24750,24750,0
20240912,181300,5925124000,24750,24750,24750,24750,0
20240912,181200,5925124000,24750,24750,24750,24750,0
20240912,181100,5925124000,24750,24750,24750,24750,0
20240912,181000,5925124000,24750,24750,24750,24750,0
20240912,180900,5925124000,24750,24750,24750,24750,0
20240912,180800,5925124000,24750,24750,24750,24750,0
20240912,180700,5925124000,24750,24750,24750,24750,0
20240912,180600,5925124000,24750,24750,24750,24750,0
20240912,180500,5925124000,24750,24750,24750,24750,0
20240912,180400,5925124000,24750,24750,24750,24750,0
20240912,180300,5925124000,24750,24750,24750,24750,0
20240912,180200,5925124000,24750,24750,24750,24750,0
20240912,180100,5925124000,24750,24750,24750,24750,0
20240912,180000,5925124000,24750,24750,24750,24750,0
20240912,175900,5925124000,24750,24750,24750,24750,0
20240912,175800,5925124000,24750,24750,24750,24750,0
20240912,175700,5925124000,24750,24750,24750,24750,0
20240912,175600,5925124000,24750,24750,24750,24750,0
20240912,175500,5925124000,24750,24750,24750,24750,0
20240912,175400,5925124000,24750,24750,24750,24750,0
20240912,175300,5925124000,24750,24750,24750,24750,0
20240912,175200,5925124000,24750,24750,24750,24750,0
20240912,175100,5925124000,24750,24750,24750,24750,0
20240912,175000,5925124000,24750,24750,24750,24750,0
20240912,174900,5925124000,24750,24750,24750,24750,0
20240912,174800,5925124000,24750,24750,24750,24750,0
20240912,174700,5925124000,24750,24750,24750,24750,41493
20240912,174600,5925124000,24750,24750,24750,24750,0
20240912,174500,5925124000,24750,24750,24750,24750,0
20240912,174400,5925124000,24750,24750,24750,24750,0
20240912,174300,5925124000,24750,24750,24750,24750,0
20240912,174200,5925124000,24750,24750,24750,24750,0
20240912,174100,5925124000,24750,24750,24750,24750,0
20240912,174000,5925124000,24750,24750,24750,24750,0
20240912,173900,5925124000,24750,24750,24750,24750,0
20240912,173800,5925124000,24750,24750,24750,24750,0
20240912,173700,5925124000,24750,24750,24750,24750,0
20240912,173600,5925124000,24750,24750,24750,24750,0
20240912,173500,5925124000,24750,24750,24750,24750,0
20240912,173400,5925124000,24750,24750,24750,24750,0
20240912,173300,5925124000,24750,24750,24750,24750,0
20240912,173200,5925124000,24750,24750,24750,24750,0
20240912,173100,5925124000,24750,24750,24750,24750,0
20240912,173000,5925124000,24750,24750,24750,24750,0
20240912,172900,5925124000,24750,24750,24750,24750,0
20240912,172800,5925124000,24750,24750,24750,24750,0
20240912,172700,5925124000,24750,24750,24750,24750,0
20240912,172600,5925124000,24750,24750,24750,24750,0
20240912,172500,5925124000,24750,24750,24750,24750,0
20240912,172400,5925124000,24750,24750,24750,24750,0
20240912,172300,5925124000,24750,24750,24750,24750,0
20240912,172200,5925124000,24750,24750,24750,24750,0
20240912,172100,5925124000,24750,24750,24750,24750,0
20240912,172000,5925124000,24750,24750,24750,24750,0
20240912,171900,5925124000,24750,24750,24750,24750,0
20240912,171800,5925124000,24750,24750,24750,24750,0
20240912,171700,5925124000,24750,24750,24750,24750,41493
20240912,171600,5925124000,24750,24750,24750,24750,0
20240912,171500,5925124000,24750,24750,24750,24750,0
20240912,171400,5925124000,24750,24750,24750,24750,0
20240912,171300,5925124000,24750,24750,24750,24750,0
20240912,171200,5925124000,24750,24750,24750,24750,0
20240912,171100,5925124000,24750,24750,24750,24750,0
20240912,171000,5925124000,24750,24750,24750,24750,0
20240912,170900,5925124000,24750,24750,24750,24750,0
20240912,170800,5925124000,24750,24750,24750,24750,0
20240912,170700,5925124000,24750,24750,24750,24750,0
20240912,170600,5925124000,24750,24750,24750,24750,0
20240912,170500,5925124000,24750,24750,24750,24750,0
20240912,170400,5925124000,24750,24750,24750,24750,0
20240912,170300,5925124000,24750,24750,24750,24750,0
20240912,170200,5925124000,24750,24750,24750,24750,0
20240912,170100,5925124000,24750,24750,24750,24750,0
20240912,170000,5925124000,24750,24750,24750,24750,0
20240912,165900,5925124000,24750,24750,24750,24750,0
20240912,165800,5925124000,24750,24750,24750,24750,0
20240912,165700,5925124000,24750,24750,24750,24750,0
20240912,165600,5925124000,24750,24750,24750,24750,0
20240912,165500,5925124000,24750,24750,24750,24750,0
20240912,165400,5925124000,24750,24750,24750,24750,0
20240912,165300,5925124000,24750,24750,24750,24750,0
20240912,165200,5925124000,24750,24750,24750,24750,0
20240912,165100,5925124000,24750,24750,24750,24750,0
20240912,165000,5925124000,24750,24750,24750,24750,0
20240912,164900,5925124000,24750,24750,24750,24750,0
20240912,164800,5925124000,24750,24750,24750,24750,0
20240912,164700,5925124000,24750,24750,24750,24750,41493
20240912,164600,5925124000,24750,24750,24750,24750,0
20240912,164500,5925124000,24750,24750,24750,24750,0
20240912,164400,5925124000,24750,24750,24750,24750,0
20240912,164300,5925124000,24750,24750,24750,24750,0
20240912,164200,5925124000,24750,24750,24750,24750,0
20240912,164100,5925124000,24750,24750,24750,24750,0
20240912,164000,5925124000,24750,24750,24750,24750,0
20240912,163900,5925124000,24750,24750,24750,24750,0
20240912,163800,5925124000,24750,24750,24750,24750,0
20240912,163700,5925124000,24750,24750,24750,24750,0
20240912,163600,5925124000,24750,24750,24750,24750,0
20240912,163500,5925124000,24750,24750,24750,24750,0
20240912,163400,5925124000,24750,24750,24750,24750,0
20240912,163300,5925124000,24750,24750,24750,24750,0
20240912,163200,5925124000,24750,24750,24750,24750,0
20240912,163100,5925124000,24750,24750,24750,24750,0
20240912,163000,5925124000,24750,24750,24750,24750,0
20240912,162900,5925124000,24750,24750,24750,24750,0
20240912,162800,5925124000,24750,24750,24750,24750,0
20240912,162700,5925124000,24750,24750,24750,24750,0
20240912,162600,5925124000,24750,24750,24750,24750,0
20240912,162500,5925124000,24750,24750,24750,24750,0
20240912,162400,5925124000,24750,24750,24750,24750,0
20240912,162300,5925124000,24750,24750,24750,24750,0
20240912,162200,5925124000,24750,24750,24750,24750,0
20240912,162100,5925124000,24750,24750,24750,24750,0
20240912,162000,5925124000,24750,24750,24750,24750,0
20240912,161900,5925124000,24750,24750,24750,24750,0
20240912,161800,5925124000,24750,24750,24750,24750,0
20240912,161700,5925124000,24750,24750,24750,24750,41493
20240912,161600,5925124000,24750,24750,24750,24750,0
20240912,161500,5925124000,24750,24750,24750,24750,0
20240912,161400,5925124000,24750,24750,24750,24750,0
20240912,161300,5925124000,24750,24750,24750,24750,0
20240912,161200,5925124000,24750,24750,24750,24750,0
20240912,161100,5925124000,24750,24750,24750,24750,0
20240912,161000,5925124000,24750,24750,24750,24750,0
20240912,160900,5925124000,24750,24750,24750,24750,0
20240912,160800,5925124000,24750,24750,24750,24750,0
20240912,160700,5925124000,24750,24750,24750,24750,0
20240912,160600,5925124000,24750,24750,24750,24750,0
20240912,160500,5925124000,24750,24750,24750,24750,0
20240912,160400,5925124000,24750,24750,24750,24750,0
20240912,160300,5925124000,24750,24750,24750,24750,0
20240912,160200,5925124000,24750,24750,24750,24750,0
20240912,160100,5925124000,24750,24750,24750,24750,0
20240912,160000,5925124000,24750,24750,24750,24750,0
20240912,155900,5925124000,24750,24750,24750,24750,0
20240912,155800,5925124000,24750,24750,24750,24750,0
20240912,155700,5925124000,24750,24750,24750,24750,0
20240912,155600,5925124000,24750,24750,24750,24750,0
20240912,155500,5925124000,24750,24750,24750,24750,0
20240912,155400,5925124000,24750,24750,24750,24750,0
20240912,155300,5925124000,24750,24750,24750,24750,0
20240912,155200,5925124000,24750,24750,24750,24750,0
20240912,155100,5925124000,24750,24750,24750,24750,0
20240912,155000,5925124000,24750,24750,24750,24750,0
20240912,154900,5925124000,24750,24750,24750,24750,0
20240912,154800,5925124000,24750,24750,24750,24750,0
20240912,154700,5925124000,24750,24750,24750,24750,41493
20240912,154600,5925124000,24750,24750,24750,24750,0
20240912,154500,5925124000,24750,24750,24750,24750,0
20240912,154400,5925124000,24750,24750,24750,24750,0
20240912,154300,5925124000,24750,24750,24750,24750,0
20240912,154200,5925124000,24750,24750,24750,24750,0
20240912,154100,5925124000,24750,24750,24750,24750,0
20240912,154000,5925124000,24750,24750,24750,24750,0
20240912,153900,5925124000,24750,24750,24750,24750,0
20240912,153800,5925124000,24750,24750,24750,24750,0
20240912,153700,5925124000,24750,24750,24750,24750,0
20240912,153600,5925124000,24750,24750,24750,24750,0
20240912,153500,5925124000,24750,24750,24750,24750,0
20240912,153400,5925124000,24750,24750,24750,24750,0
20240912,153300,5925124000,24750,24750,24750,24750,0
20240912,153200,5925124000,24750,24750,24750,24750,0
20240912,153100,5925124000,24750,24750,24750,24750,0
20240912,153000,5925124000,24750,24750,24750,24750,41493
20240912,152900,4898172250,24950,24950,24950,24950,0
20240912,152800,4898172250,24950,24950,24950,24950,0
20240912,152700,4898172250,24950,24950,24950,24950,0
20240912,152600,4898172250,24950,24950,24950,24950,0
20240912,152500,4898172250,24950,24950,24950,24950,0
20240912,152400,4898172250,24950,24950,24950,24950,0
20240912,152300,4898172250,24950,24950,24950,24950,0
20240912,152200,4898172250,24950,24950,24950,24950,0
20240912,152100,4898172250,24950,24950,24950,24950,0
20240912,152000,4898172250,24950,24950,24950,24950,0
20240912,151900,4898172250,24950,24950,24950,24850,820
20240912,151800,4877742900,24900,24950,24950,24900,238
20240912,151700,4871811150,24900,24900,24950,24850,907
20240912,151600,4849226050,24900,24900,24950,24900,188
20240912,151500,4844544100,24950,24850,24950,24850,616
20240912,151400,4829204800,24900,24900,24900,24850,261
20240912,151300,4822712150,24950,24900,24950,24900,466
20240912,151200,4811107700,24950,24900,24950,24850,31
20240912,151100,4810334800,24900,24900,24950,24900,192
20240912,151000,4805552700,24950,24950,24950,24850,514
20240912,150900,4792753400,24950,24950,24950,24900,27
20240912,150800,4792080150,24950,24900,24950,24900,544
20240912,150700,4778533300,24950,24950,24950,24900,58
20240912,150600,4777086650,24950,24950,25000,24900,1282
20240912,150500,4745120800,24950,24950,25000,24900,1029
20240912,150400,4719443000,24950,24950,24950,24900,19
20240912,150300,4718969550,24950,24950,24950,24900,285
20240912,150200,4711859350,24950,24900,24950,24850,451
20240912,150100,4700650000,24850,24900,24950,24850,442
20240912,150000,4689644200,24850,24950,24950,24850,699
20240912,145900,4672228850,24900,24950,24950,24900,104
20240912,145800,4669635750,24950,24950,24950,24900,143
20240912,145700,4666068750,24900,24900,24950,24850,689
20240912,145600,4648916900,24950,24900,24950,24900,65
20240912,145500,4647295650,24950,24950,25000,24900,188
20240912,145400,4642604700,24950,24950,24950,24900,200
20240912,145300,4637614850,24950,24900,25000,24850,1323
20240912,145200,4604634150,24950,24850,24950,24850,216
20240912,145100,4599250700,24900,24900,24900,24850,127
20240912,145000,4596088650,24850,24900,24950,24850,258
20240912,144900,4589664450,24950,24950,24950,24850,615
20240912,144800,4574354100,24950,24900,24950,24900,148
20240912,144700,4570661800,24900,24900,25000,24900,172
20240912,144600,4566368750,24900,24950,25000,24900,89
20240912,144500,4564146350,25000,24900,25000,24900,553
20240912,144400,4550365800,24900,24950,25000,24900,501
20240912,144300,4537842950,24950,24950,25000,24950,228
20240912,144200,4532148300,24950,24950,25000,24900,299
20240912,144100,4524685800,24950,24900,24950,24900,585
20240912,144000,4510110800,24900,24950,24950,24900,222
20240912,143900,4504572150,24900,24950,25000,24900,298
20240912,143800,4497138050,24900,24950,25000,24900,52
20240912,143700,4495838550,25000,24950,25000,24900,900
20240912,143600,4473394300,25000,25000,25050,24950,125
20240912,143500,4470267500,24950,25000,25050,24950,1692
20240912,143400,4427964850,25050,25000,25050,24950,251
20240912,143300,4421686750,25000,25000,25050,24950,593
20240912,143200,4406872100,25000,25050,25050,25000,554
20240912,143100,4392994650,25000,25050,25050,25000,165
20240912,143000,4388861850,25000,25000,25000,24950,150
20240912,142900,4385112050,24950,25000,25000,24950,94
20240912,142800,4382762700,25000,25000,25050,24900,472
20240912,142700,4370980450,25050,25000,25050,25000,557
20240912,142600,4357028850,25000,24950,25000,24950,184
20240912,142500,4352429150,25000,25000,25050,24950,892
20240912,142400,4330129150,25000,25000,25000,24900,461
20240912,142300,4318637100,24950,24950,25000,24900,623
20240912,142200,4303112200,24950,24950,25000,24950,139
20240912,142100,4299637850,24950,24950,25000,24950,63
20240912,142000,4298063150,25000,24950,25000,24900,576
20240912,141900,4283701950,24950,25000,25000,24950,317
20240912,141800,4275777400,25000,24950,25000,24900,143
20240912,141700,4272207600,24900,25000,25050,24850,2425
20240912,141600,4211710850,25000,24900,25000,24850,1196
20240912,141500,4181929100,24950,24950,24950,24900,164
20240912,141400,4177837550,24900,24950,24950,24900,285
20240912,141300,4170728300,24900,24900,24950,24850,1174
20240912,141200,4141487500,24900,24950,25000,24850,1852
20240912,141100,4095340850,24950,24900,25000,24900,748
20240912,141000,4076674400,24900,24950,24950,24900,73
20240912,140900,4074853850,24900,24950,24950,24900,362
20240912,140800,4065822500,25000,24950,25000,24900,2242
20240912,140700,4009860250,24950,25000,25000,24950,66
20240912,140600,4008210750,24950,24950,25050,24900,1799
20240912,140500,3963316600,25000,25000,25050,24950,137
20240912,140400,3959889750,25000,25000,25050,24950,544
20240912,140300,3946307400,24950,25000,25050,24950,170
20240912,140200,3942054950,25050,24950,25050,24950,158
20240912,140100,3938104250,25000,25050,25050,25000,220
20240912,140000,3932596950,25050,25050,25050,24950,1113
20240912,135900,3904782700,25050,25050,25100,25000,246
20240912,135800,3898619550,25000,25000,25050,25000,257
20240912,135700,3892182500,25050,25050,25050,25000,154
20240912,135600,3888325150,25050,25050,25050,25000,213
20240912,135500,3882995400,25050,25000,25100,24950,1783
20240912,135400,3838412700,25000,25100,25100,25000,267
20240912,135300,3831720400,25050,25050,25050,25000,251
20240912,135200,3825433000,25100,25100,25100,25050,358
20240912,135100,3816457600,25050,25100,25100,25050,910
20240912,135000,3793654050,25100,25100,25150,25050,710
20240912,134900,3775831250,25100,25150,25150,25100,388
20240912,134800,3766088450,25100,25100,25150,25100,270
20240912,134700,3759305000,25100,25200,25200,25100,1721
20240912,134600,3716003900,25200,25200,25200,25100,437
20240912,134500,3704995050,25200,25200,25200,25100,291
20240912,134400,3697672250,25200,25150,25200,25100,338
20240912,134300,3689171650,25150,25100,25150,25000,2149
20240912,134200,3635278550,25100,25100,25100,25000,642
20240912,134100,3619175250,25050,25100,25100,25050,247
20240912,134000,3612975900,25050,25100,25100,25050,196
20240912,133900,3608056750,25050,25100,25100,24950,1626
20240912,133800,3567288950,25050,25050,25100,25050,196
20240912,133700,3562369850,25050,25050,25150,25050,7248
20240912,133600,3380265550,25100,24950,25100,24950,3663
20240912,133500,3288536750,25000,24950,25000,24950,592
20240912,133400,3273761800,25000,24950,25000,24950,159
20240912,133300,3269787450,24950,24950,25000,24950,95
20240912,133200,3267412600,24950,25000,25000,24950,176
20240912,133100,3263014000,25000,25000,25000,24900,536
20240912,133000,3249656050,25000,24900,25000,24900,92
20240912,132900,3247357300,25000,24950,25000,24900,419
20240912,132800,3236901900,24950,24950,24950,24950,11
20240912,132700,3236627450,24950,24950,25000,24900,55
20240912,132600,3235254050,24900,24950,25000,24900,963
20240912,132500,3211227000,24950,24950,25000,24950,57
20240912,132400,3209803650,24950,25000,25000,24950,28
20240912,132300,3209103800,24950,24950,24950,24950,12
20240912,132200,3208804400,24950,24950,25000,24900,904
20240912,132100,3186248500,24950,24950,25000,24950,62
20240912,132000,3184701300,24950,24950,25000,24950,79
20240912,131900,3182728550,24950,24950,24950,24950,189
20240912,131800,3178013000,24950,24900,24950,24900,1002
20240912,131700,3153033750,24900,24900,24900,24900,20
20240912,131600,3152535750,24900,24850,24900,24850,20
20240912,131500,3152038000,24850,24850,24950,24850,20
20240912,131400,3151540000,24850,24800,24950,24800,1512
20240912,131300,3113941550,24850,24800,24900,24800,820
20240912,131200,3093560750,24800,24850,24850,24800,999
20240912,131100,3068785350,24850,24850,24850,24850,185
20240912,131000,3064188100,24850,24850,24900,24850,726
20240912,130900,3046146500,24850,24850,24850,24850,11
20240912,130800,3045873150,24850,24850,24900,24850,105
20240912,130700,3043258900,24850,24900,24900,24850,59
20240912,130600,3041790250,24850,24900,24900,24850,473
20240912,130500,3030035550,24900,24900,24950,24850,312
20240912,130400,3022265150,24950,24900,24950,24900,460
20240912,130300,3010796250,24900,24900,24900,24900,501
20240912,130200,2998321350,24900,25000,25000,24900,401
20240912,130100,2988336350,24900,24900,24900,24900,203
20240912,130000,2983281650,24950,24950,25000,24950,1082
20240912,125900,2956254750,25000,24950,25000,24950,16
20240912,125800,2955854950,24950,25000,25000,24950,105
20240912,125700,2953234950,24950,24950,24950,24950,384
20240912,125600,2943654150,24900,24900,24900,24900,15
20240912,125500,2943280650,24900,24900,24900,24900,8
20240912,125400,2943081450,24950,24950,24950,24950,19
20240912,125300,2942607400,24950,24950,24950,24950,0
20240912,125200,2942607400,24950,24900,24950,24900,33
20240912,125100,2941785050,24950,24950,24950,24950,189
20240912,125000,2937069500,25000,25000,25000,25000,7
20240912,124900,2936894500,25000,25000,25000,24950,608
20240912,124800,2921723450,24950,25000,25000,24950,34
20240912,124700,2920874650,25000,24950,25000,24950,108
20240912,124600,2918179100,24950,24950,24950,24950,2
20240912,124500,2918129200,25000,24950,25000,24950,551
20240912,124400,2904381700,25000,24950,25000,24950,234
20240912,124300,2898541700,25000,25000,25000,25000,10
20240912,124200,2898291700,25000,25000,25000,25000,58
20240912,124100,2896841700,25000,25000,25000,25000,165
20240912,124000,2892716700,25000,25000,25000,25000,53
20240912,123900,2891391700,25000,25000,25050,25000,56
20240912,123800,2889991200,25000,25050,25050,25000,105
20240912,123700,2887365200,25050,25000,25050,25000,23
20240912,123600,2886789450,25000,25000,25000,25000,84
20240912,123500,2884689450,25000,25000,25000,25000,27
20240912,123400,2884014450,25000,25000,25050,24950,623
20240912,123300,2868437300,25000,25000,25000,24950,363
20240912,123200,2859362800,25000,25000,25000,24950,63
20240912,123100,2857788050,25000,25000,25000,25000,5
20240912,123000,2857663050,25000,25000,25000,25000,43
20240912,122900,2856588050,25000,25000,25000,25000,137
20240912,122800,2853163050,25000,25050,25050,25000,971
20240912,122700,2828887800,25050,25050,25050,25050,56
20240912,122600,2827485000,25000,25000,25000,25000,3
20240912,122500,2827410000,25000,25000,25050,25000,1308
20240912,122400,2794689950,25000,25000,25000,25000,579
20240912,122300,2780214950,25000,25000,25000,25000,62
20240912,122200,2778664950,25000,25000,25000,25000,154
20240912,122100,2774814950,25000,25000,25000,25000,100
20240912,122000,2772314950,24950,24950,24950,24950,1
20240912,121900,2772290000,24950,25000,25000,24950,22
20240912,121800,2771740200,24950,24950,24950,24950,1
20240912,121700,2771715250,25000,25000,25000,25000,10
20240912,121600,2771465250,25000,25000,25000,25000,83
20240912,121500,2769390250,25050,25050,25050,25050,0
20240912,121400,2769390250,25050,25000,25050,25000,48
20240912,121300,2768189500,25000,25000,25000,25000,72
20240912,121200,2766389500,25000,25000,25000,25000,132
20240912,121100,2763089500,25000,25000,25000,25000,14
20240912,121000,2762739500,25000,25000,25000,25000,19
20240912,120900,2762264500,25000,25000,25000,25000,250
20240912,120800,2756014500,25000,25000,25000,25000,102
20240912,120700,2753464500,25000,25000,25000,25000,27
20240912,120600,2752789500,25000,25000,25050,25000,526
20240912,120500,2739638850,25000,25000,25000,25000,133
20240912,120400,2736313850,25000,25000,25000,25000,61
20240912,120300,2734788850,25000,25000,25000,25000,23
20240912,120200,2734213850,25000,25000,25000,25000,101
20240912,120100,2731688850,25000,25000,25050,25000,186
20240912,120000,2727038200,25000,25000,25000,25000,231
20240912,115900,2721263200,25000,25000,25000,25000,726
20240912,115800,2703113200,24950,25000,25000,24950,5
20240912,115700,2702988250,25000,25000,25000,25000,0
20240912,115600,2702988250,25000,24950,25000,24950,384
20240912,115500,2693406800,24950,24900,24950,24900,11
20240912,115400,2693132400,24950,25000,25000,24950,235
20240912,115300,2687268600,24950,24950,25000,24950,1373
20240912,115200,2652958850,24950,24950,25000,24950,578
20240912,115100,2638536350,24950,24950,24950,24950,272
20240912,115000,2631749950,24950,24950,24950,24950,139
20240912,114900,2628281900,24900,24950,24950,24900,126
20240912,114800,2625138900,24900,24900,24950,24850,482
20240912,114700,2613138050,24900,24900,24900,24900,41
20240912,114600,2612117150,24900,24900,24950,24900,17
20240912,114500,2611693200,24900,24900,24950,24900,796
20240912,114400,2591872550,24900,24900,24900,24900,0
20240912,114300,2591872550,24900,24900,24900,24900,16
20240912,114200,2591474150,24900,24900,24900,24900,18
20240912,114100,2591025950,24900,24900,24900,24900,13
20240912,114000,2590702250,24900,24800,24900,24800,532
20240912,113900,2577457400,24850,24850,24850,24850,101
20240912,113800,2574947550,24900,24850,24900,24850,287
20240912,113700,2567815050,24900,24900,24900,24900,1
20240912,113600,2567790150,24900,24850,24900,24800,1036
20240912,113500,2542049750,24900,24900,24900,24900,143
20240912,113400,2538489050,24900,24900,24900,24900,32
20240912,113300,2537692250,24900,24900,24900,24900,22
20240912,113200,2537144450,24900,24900,24900,24900,21
20240912,113100,2536621550,24900,24950,24950,24850,501
20240912,113000,2524167000,24900,24850,24900,24850,1090
20240912,112900,2497026900,24900,24900,24900,24900,0
20240912,112800,2497026900,24900,24900,24900,24900,10
20240912,112700,2496777900,24850,24900,24900,24850,27
20240912,112600,2496106650,24900,24900,24900,24900,13
20240912,112500,2495782950,24900,24850,24900,24850,129
20240912,112400,2492571750,24900,24850,24900,24850,554
20240912,112300,2478804600,24850,24850,24850,24850,578
20240912,112200,2464441300,24850,24850,24850,24850,0
20240912,112100,2464441300,24850,24900,24900,24850,374
20240912,112000,2455146800,24850,24900,24900,24850,13
20240912,111900,2454823600,24850,24850,24850,24850,347
20240912,111800,2446200650,24850,24850,24850,24850,12
20240912,111700,2445902450,24800,24800,24800,24800,22
20240912,111600,2445356850,24850,24850,24850,24850,26
20240912,111500,2444710750,24850,24850,24850,24850,1
20240912,111400,2444685900,24850,24850,24900,24850,642
20240912,111300,2428731700,24800,24800,24800,24800,364
20240912,111200,2419704500,24800,24800,24800,24800,25
20240912,111100,2419084500,24800,24800,24800,24800,6
20240912,111000,2418935700,24800,24750,24800,24750,40
20240912,110900,2417945000,24800,24750,24800,24750,402
20240912,110800,2407995000,24750,24750,24750,24750,15
20240912,110700,2407623750,24750,24750,24750,24750,100
20240912,110600,2405148750,24750,24750,24750,24750,71
20240912,110500,2403391500,24750,24700,24750,24700,877
20240912,110400,2381728950,24750,24750,24750,24750,0
20240912,110300,2381728950,24750,24750,24750,24750,211
20240912,110200,2376506700,24750,24750,24750,24750,16
20240912,110100,2376110700,24750,24750,24750,24750,122
20240912,110000,2373091200,24750,24800,24800,24750,579
20240912,105900,2358760200,24800,24800,24800,24800,18
20240912,105800,2358313800,24800,24800,24800,24800,19
20240912,105700,2357842600,24800,24800,24800,24800,171
20240912,105600,2353601800,24800,24800,24850,24800,237
20240912,105500,2347723950,24800,24750,24800,24750,112
20240912,105400,2344950900,24750,24750,24750,24750,50
20240912,105300,2343713400,24750,24750,24750,24750,10
20240912,105200,2343465900,24750,24750,24750,24750,0
20240912,105100,2343465900,24750,24750,24750,24750,1107
20240912,105000,2316067650,24700,24700,24700,24700,1
20240912,104900,2316042950,24700,24700,24700,24700,0
20240912,104800,2316042950,24700,24700,24700,24700,0
20240912,104700,2316042950,24700,24800,24800,24700,637
20240912,104600,2300275200,24800,24800,24800,24800,145
20240912,104500,2296679200,24800,24750,24800,24700,212
20240912,104400,2291421850,24800,24800,24800,24800,0
20240912,104300,2291421850,24800,24700,24800,24700,1539
20240912,104200,2253333150,24700,24700,24700,24700,65
20240912,104100,2251727650,24700,24700,24700,24700,14
20240912,104000,2251381850,24700,24700,24700,24700,55
20240912,103900,2250023350,24700,24700,24700,24700,30
20240912,103800,2249282350,24700,24650,24700,24650,470
20240912,103700,2237696800,24650,24700,24700,24650,10
20240912,103600,2237449950,24650,24650,24650,24650,176
20240912,103500,2233111550,24700,24700,24700,24700,84
20240912,103400,2231036750,24700,24650,24700,24650,2072
20240912,103300,2179961450,24650,24650,24650,24600,495
20240912,103200,2167760450,24600,24650,24700,24600,921
20240912,103100,2145057450,24650,24650,24650,24650,20
20240912,103000,2144564450,24650,24650,24700,24650,108
20240912,102900,2141902100,24650,24700,24700,24650,68
20240912,102800,2140224000,24700,24700,24700,24700,50
20240912,102700,2138989000,24700,24700,24700,24700,40
20240912,102600,2138001000,24750,24700,24750,24700,831
20240912,102500,2117475000,24700,24700,24700,24700,27
20240912,102400,2116808100,24750,24750,24750,24750,146
20240912,102300,2113194600,24750,24750,24750,24750,2030
20240912,102200,2062952100,24800,24800,24850,24800,704
20240912,102100,2045492550,24850,24850,24850,24850,29
20240912,102000,2044771900,24850,24850,24850,24850,6
20240912,101900,2044622800,24900,24900,24900,24900,11
20240912,101800,2044348900,24900,24900,24900,24900,7
20240912,101700,2044174600,24900,24900,24900,24900,162
20240912,101600,2040140800,24800,24800,24900,24800,1512
20240912,101500,2002629800,24750,24750,24750,24750,0
20240912,101400,2002629800,24750,24750,24800,24750,138
20240912,101300,1999213950,24750,24800,24800,24750,985
20240912,101200,1974786550,24800,24800,24800,24800,35
20240912,101100,1973918550,24800,24800,24800,24800,0
20240912,101000,1973918550,24800,24850,24900,24800,116
20240912,100900,1971037600,24850,24850,24850,24850,12
20240912,100800,1970739400,24850,24850,24850,24850,61
20240912,100700,1969223550,24850,24850,24950,24850,876
20240912,100600,1947407200,24800,24900,24900,24800,37
20240912,100500,1946488900,24900,24800,24900,24800,705
20240912,100400,1928970950,24800,24850,24850,24800,145
20240912,100300,1925372000,24850,24800,24850,24800,180
20240912,100200,1920902800,24850,24800,24850,24800,550
20240912,100100,1907259800,24850,24850,24850,24850,352
20240912,100000,1898512600,24850,24900,24900,24850,111
20240912,095900,1895753000,24900,24900,24950,24900,136
20240912,095800,1892366500,24950,24950,24950,24950,7
20240912,095700,1892191850,24850,24900,24900,24850,80
20240912,095600,1890202800,24850,24900,24900,24850,1004
20240912,095500,1865221950,24950,24900,25000,24900,1246
20240912,095400,1834144950,24950,24950,24950,24950,170
20240912,095300,1829903450,25000,24950,25000,24950,713
20240912,095200,1812113700,24950,24950,25000,24950,88
20240912,095100,1809916600,25000,25050,25100,25000,1767
20240912,095000,1765677000,25050,25000,25050,25000,301
20240912,094900,1758147000,25000,25000,25050,25000,76
20240912,094800,1756243800,25050,25000,25050,25000,675
20240912,094700,1739353700,24950,24950,24950,24950,795
20240912,094600,1719518450,24950,25050,25050,24950,1033
20240912,094500,1693707000,25100,25000,25100,25000,127
20240912,094400,1690521300,25100,25050,25100,25000,571
20240912,094300,1676208750,25050,25100,25100,25050,859
20240912,094200,1654688300,25100,25050,25100,25050,36
20240912,094100,1653786000,25100,25100,25100,25100,250
20240912,094000,1647511000,25100,25100,25100,25050,256
20240912,093900,1641095550,25100,25100,25100,25050,850
20240912,093800,1619760900,25100,25100,25100,25100,1247
20240912,093700,1588461200,25050,25050,25100,25050,1375
20240912,093600,1554008950,25050,25000,25050,25000,310
20240912,093500,1546258600,25000,25050,25050,25000,190
20240912,093400,1541506400,25050,25050,25100,25050,679
20240912,093300,1524496450,25100,25100,25100,25100,139
20240912,093200,1521007550,25100,25100,25150,25100,1232
20240912,093100,1490084000,25100,25050,25150,25050,1010
20240912,093000,1464732350,25050,25100,25100,25050,340
20240912,092900,1456215300,25050,25100,25100,25050,1052
20240912,092800,1429812600,25150,25150,25200,25100,1083
20240912,092700,1402607850,25150,25150,25200,25100,3891
20240912,092600,1304740600,25150,25150,25150,25150,316
20240912,092500,1296793200,25150,25100,25150,25100,1048
20240912,092400,1270483250,25100,25050,25100,25050,179
20240912,092300,1265992950,25100,25100,25100,25050,291
20240912,092200,1258695850,25100,24950,25100,24950,697
20240912,092100,1241245950,24950,25050,25050,24950,3933
20240912,092000,1142894750,25050,25100,25100,25050,88
20240912,091900,1140687650,25100,25050,25100,25050,3325
20240912,091800,1057360250,25000,25050,25050,25000,1350
20240912,091700,1023569050,25100,25100,25100,25100,46
20240912,091600,1022414450,25100,25050,25100,25050,578
20240912,091500,1007919300,25050,25050,25150,25050,1013
20240912,091400,982513800,25000,25100,25100,25000,270
20240912,091300,975749050,25050,25050,25100,25050,2834
20240912,091200,904665800,25100,25050,25100,25050,231
20240912,091100,898868250,25100,25100,25150,25100,1931
20240912,091000,850389550,25100,25050,25150,25050,762
20240912,090900,831263150,25050,25050,25100,25000,312
20240912,090800,823445650,25050,25100,25100,25000,2558
20240912,090700,759275500,25100,25100,25200,25050,3573
20240912,090600,669527700,25100,25200,25200,25000,5581
20240912,090500,528942200,25200,25100,25250,25050,7102
20240912,090400,350141150,25100,25050,25100,24950,1952
20240912,090300,301299700,25050,24900,25050,24900,2453
20240912,090200,240077000,24900,25000,25000,24850,1365
20240912,090100,206087700,25000,25050,25050,24950,1077
20240912,090000,179164450,24950,24950,25050,24900,7178