stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,194700,4025363500,24200,24200,24200,24200,6327
20240913,194600,4025363500,24200,24200,24200,24200,0
20240913,194500,4025363500,24200,24200,24200,24200,0
20240913,194400,4025363500,24200,24200,24200,24200,0
20240913,194300,4025363500,24200,24200,24200,24200,0
20240913,194200,4025363500,24200,24200,24200,24200,0
20240913,194100,4025363500,24200,24200,24200,24200,0
20240913,194000,4025363500,24200,24200,24200,24200,0
20240913,193900,4025363500,24200,24200,24200,24200,0
20240913,193800,4025363500,24200,24200,24200,24200,0
20240913,193700,4025363500,24200,24200,24200,24200,0
20240913,193600,4025363500,24200,24200,24200,24200,0
20240913,193500,4025363500,24200,24200,24200,24200,0
20240913,193400,4025363500,24200,24200,24200,24200,0
20240913,193300,4025363500,24200,24200,24200,24200,0
20240913,193200,4025363500,24200,24200,24200,24200,0
20240913,193100,4025363500,24200,24200,24200,24200,0
20240913,193000,4025363500,24200,24200,24200,24200,0
20240913,192900,4025363500,24200,24200,24200,24200,0
20240913,192800,4025363500,24200,24200,24200,24200,0
20240913,192700,4025363500,24200,24200,24200,24200,0
20240913,192600,4025363500,24200,24200,24200,24200,0
20240913,192500,4025363500,24200,24200,24200,24200,0
20240913,192400,4025363500,24200,24200,24200,24200,0
20240913,192300,4025363500,24200,24200,24200,24200,0
20240913,192200,4025363500,24200,24200,24200,24200,0
20240913,192100,4025363500,24200,24200,24200,24200,0
20240913,192000,4025363500,24200,24200,24200,24200,0
20240913,191900,4025363500,24200,24200,24200,24200,0
20240913,191800,4025363500,24200,24200,24200,24200,0
20240913,191700,4025363500,24200,24200,24200,24200,6327
20240913,191600,4025363500,24200,24200,24200,24200,0
20240913,191500,4025363500,24200,24200,24200,24200,0
20240913,191400,4025363500,24200,24200,24200,24200,0
20240913,191300,4025363500,24200,24200,24200,24200,0
20240913,191200,4025363500,24200,24200,24200,24200,0
20240913,191100,4025363500,24200,24200,24200,24200,0
20240913,191000,4025363500,24200,24200,24200,24200,0
20240913,190900,4025363500,24200,24200,24200,24200,0
20240913,190800,4025363500,24200,24200,24200,24200,0
20240913,190700,4025363500,24200,24200,24200,24200,0
20240913,190600,4025363500,24200,24200,24200,24200,0
20240913,190500,4025363500,24200,24200,24200,24200,0
20240913,190400,4025363500,24200,24200,24200,24200,0
20240913,190300,4025363500,24200,24200,24200,24200,0
20240913,190200,4025363500,24200,24200,24200,24200,0
20240913,190100,4025363500,24200,24200,24200,24200,0
20240913,190000,4025363500,24200,24200,24200,24200,0
20240913,185900,4025363500,24200,24200,24200,24200,0
20240913,185800,4025363500,24200,24200,24200,24200,0
20240913,185700,4025363500,24200,24200,24200,24200,0
20240913,185600,4025363500,24200,24200,24200,24200,0
20240913,185500,4025363500,24200,24200,24200,24200,0
20240913,185400,4025363500,24200,24200,24200,24200,0
20240913,185300,4025363500,24200,24200,24200,24200,0
20240913,185200,4025363500,24200,24200,24200,24200,0
20240913,185100,4025363500,24200,24200,24200,24200,0
20240913,185000,4025363500,24200,24200,24200,24200,0
20240913,184900,4025363500,24200,24200,24200,24200,0
20240913,184800,4025363500,24200,24200,24200,24200,0
20240913,184700,4025363500,24200,24200,24200,24200,6327
20240913,184600,4025363500,24200,24200,24200,24200,0
20240913,184500,4025363500,24200,24200,24200,24200,0
20240913,184400,4025363500,24200,24200,24200,24200,0
20240913,184300,4025363500,24200,24200,24200,24200,0
20240913,184200,4025363500,24200,24200,24200,24200,0
20240913,184100,4025363500,24200,24200,24200,24200,0
20240913,184000,4025363500,24200,24200,24200,24200,0
20240913,183900,4025363500,24200,24200,24200,24200,0
20240913,183800,4025363500,24200,24200,24200,24200,0
20240913,183700,4025363500,24200,24200,24200,24200,0
20240913,183600,4025363500,24200,24200,24200,24200,0
20240913,183500,4025363500,24200,24200,24200,24200,0
20240913,183400,4025363500,24200,24200,24200,24200,0
20240913,183300,4025363500,24200,24200,24200,24200,0
20240913,183200,4025363500,24200,24200,24200,24200,0
20240913,183100,4025363500,24200,24200,24200,24200,0
20240913,183000,4025363500,24200,24200,24200,24200,0
20240913,182900,4025363500,24200,24200,24200,24200,0
20240913,182800,4025363500,24200,24200,24200,24200,0
20240913,182700,4025363500,24200,24200,24200,24200,0
20240913,182600,4025363500,24200,24200,24200,24200,0
20240913,182500,4025363500,24200,24200,24200,24200,0
20240913,182400,4025363500,24200,24200,24200,24200,0
20240913,182300,4025363500,24200,24200,24200,24200,0
20240913,182200,4025363500,24200,24200,24200,24200,0
20240913,182100,4025363500,24200,24200,24200,24200,0
20240913,182000,4025363500,24200,24200,24200,24200,0
20240913,181900,4025363500,24200,24200,24200,24200,0
20240913,181800,4025363500,24200,24200,24200,24200,0
20240913,181700,4025363500,24200,24200,24200,24200,6327
20240913,181600,4025363500,24200,24200,24200,24200,0
20240913,181500,4025363500,24200,24200,24200,24200,0
20240913,181400,4025363500,24200,24200,24200,24200,0
20240913,181300,4025363500,24200,24200,24200,24200,0
20240913,181200,4025363500,24200,24200,24200,24200,0
20240913,181100,4025363500,24200,24200,24200,24200,0
20240913,181000,4025363500,24200,24200,24200,24200,0
20240913,180900,4025363500,24200,24200,24200,24200,0
20240913,180800,4025363500,24200,24200,24200,24200,0
20240913,180700,4025363500,24200,24200,24200,24200,0
20240913,180600,4025363500,24200,24200,24200,24200,0
20240913,180500,4025363500,24200,24200,24200,24200,0
20240913,180400,4025363500,24200,24200,24200,24200,0
20240913,180300,4025363500,24200,24200,24200,24200,0
20240913,180200,4025363500,24200,24200,24200,24200,0
20240913,180100,4025363500,24200,24200,24200,24200,0
20240913,180000,4025363500,24200,24200,24200,24200,0
20240913,175900,4025363500,24200,24200,24200,24200,0
20240913,175800,4025363500,24200,24200,24200,24200,0
20240913,175700,4025363500,24200,24200,24200,24200,0
20240913,175600,4025363500,24200,24200,24200,24200,0
20240913,175500,4025363500,24200,24200,24200,24200,0
20240913,175400,4025363500,24200,24200,24200,24200,0
20240913,175300,4025363500,24200,24200,24200,24200,0
20240913,175200,4025363500,24200,24200,24200,24200,0
20240913,175100,4025363500,24200,24200,24200,24200,0
20240913,175000,4025363500,24200,24200,24200,24200,0
20240913,174900,4025363500,24200,24200,24200,24200,0
20240913,174800,4025363500,24200,24200,24200,24200,0
20240913,174700,4025363500,24200,24200,24200,24200,6327
20240913,174600,4025363500,24200,24200,24200,24200,0
20240913,174500,4025363500,24200,24200,24200,24200,0
20240913,174400,4025363500,24200,24200,24200,24200,0
20240913,174300,4025363500,24200,24200,24200,24200,0
20240913,174200,4025363500,24200,24200,24200,24200,0
20240913,174100,4025363500,24200,24200,24200,24200,0
20240913,174000,4025363500,24200,24200,24200,24200,0
20240913,173900,4025363500,24200,24200,24200,24200,0
20240913,173800,4025363500,24200,24200,24200,24200,0
20240913,173700,4025363500,24200,24200,24200,24200,0
20240913,173600,4025363500,24200,24200,24200,24200,0
20240913,173500,4025363500,24200,24200,24200,24200,0
20240913,173400,4025363500,24200,24200,24200,24200,0
20240913,173300,4025363500,24200,24200,24200,24200,0
20240913,173200,4025363500,24200,24200,24200,24200,0
20240913,173100,4025363500,24200,24200,24200,24200,0
20240913,173000,4025363500,24200,24200,24200,24200,0
20240913,172900,4025363500,24200,24200,24200,24200,0
20240913,172800,4025363500,24200,24200,24200,24200,0
20240913,172700,4025363500,24200,24200,24200,24200,0
20240913,172600,4025363500,24200,24200,24200,24200,0
20240913,172500,4025363500,24200,24200,24200,24200,0
20240913,172400,4025363500,24200,24200,24200,24200,0
20240913,172300,4025363500,24200,24200,24200,24200,0
20240913,172200,4025363500,24200,24200,24200,24200,0
20240913,172100,4025363500,24200,24200,24200,24200,0
20240913,172000,4025363500,24200,24200,24200,24200,0
20240913,171900,4025363500,24200,24200,24200,24200,0
20240913,171800,4025363500,24200,24200,24200,24200,0
20240913,171700,4025363500,24200,24200,24200,24200,6327
20240913,171600,4025363500,24200,24200,24200,24200,0
20240913,171500,4025363500,24200,24200,24200,24200,0
20240913,171400,4025363500,24200,24200,24200,24200,0
20240913,171300,4025363500,24200,24200,24200,24200,0
20240913,171200,4025363500,24200,24200,24200,24200,0
20240913,171100,4025363500,24200,24200,24200,24200,0
20240913,171000,4025363500,24200,24200,24200,24200,0
20240913,170900,4025363500,24200,24200,24200,24200,0
20240913,170800,4025363500,24200,24200,24200,24200,0
20240913,170700,4025363500,24200,24200,24200,24200,0
20240913,170600,4025363500,24200,24200,24200,24200,0
20240913,170500,4025363500,24200,24200,24200,24200,0
20240913,170400,4025363500,24200,24200,24200,24200,0
20240913,170300,4025363500,24200,24200,24200,24200,0
20240913,170200,4025363500,24200,24200,24200,24200,0
20240913,170100,4025363500,24200,24200,24200,24200,0
20240913,170000,4025363500,24200,24200,24200,24200,0
20240913,165900,4025363500,24200,24200,24200,24200,0
20240913,165800,4025363500,24200,24200,24200,24200,0
20240913,165700,4025363500,24200,24200,24200,24200,0
20240913,165600,4025363500,24200,24200,24200,24200,0
20240913,165500,4025363500,24200,24200,24200,24200,0
20240913,165400,4025363500,24200,24200,24200,24200,0
20240913,165300,4025363500,24200,24200,24200,24200,0
20240913,165200,4025363500,24200,24200,24200,24200,0
20240913,165100,4025363500,24200,24200,24200,24200,0
20240913,165000,4025363500,24200,24200,24200,24200,0
20240913,164900,4025363500,24200,24200,24200,24200,0
20240913,164800,4025363500,24200,24200,24200,24200,0
20240913,164700,4025363500,24200,24200,24200,24200,6327
20240913,164600,4025363500,24200,24200,24200,24200,0
20240913,164500,4025363500,24200,24200,24200,24200,0
20240913,164400,4025363500,24200,24200,24200,24200,0
20240913,164300,4025363500,24200,24200,24200,24200,0
20240913,164200,4025363500,24200,24200,24200,24200,0
20240913,164100,4025363500,24200,24200,24200,24200,0
20240913,164000,4025363500,24200,24200,24200,24200,0
20240913,163900,4025363500,24200,24200,24200,24200,0
20240913,163800,4025363500,24200,24200,24200,24200,0
20240913,163700,4025363500,24200,24200,24200,24200,0
20240913,163600,4025363500,24200,24200,24200,24200,0
20240913,163500,4025363500,24200,24200,24200,24200,0
20240913,163400,4025363500,24200,24200,24200,24200,0
20240913,163300,4025363500,24200,24200,24200,24200,0
20240913,163200,4025363500,24200,24200,24200,24200,0
20240913,163100,4025363500,24200,24200,24200,24200,0
20240913,163000,4025363500,24200,24200,24200,24200,0
20240913,162900,4025363500,24200,24200,24200,24200,0
20240913,162800,4025363500,24200,24200,24200,24200,0
20240913,162700,4025363500,24200,24200,24200,24200,0
20240913,162600,4025363500,24200,24200,24200,24200,0
20240913,162500,4025363500,24200,24200,24200,24200,0
20240913,162400,4025363500,24200,24200,24200,24200,0
20240913,162300,4025363500,24200,24200,24200,24200,0
20240913,162200,4025363500,24200,24200,24200,24200,0
20240913,162100,4025363500,24200,24200,24200,24200,0
20240913,162000,4025363500,24200,24200,24200,24200,0
20240913,161900,4025363500,24200,24200,24200,24200,0
20240913,161800,4025363500,24200,24200,24200,24200,0
20240913,161700,4025363500,24200,24200,24200,24200,6327
20240913,161600,4025363500,24200,24200,24200,24200,0
20240913,161500,4025363500,24200,24200,24200,24200,0
20240913,161400,4025363500,24200,24200,24200,24200,0
20240913,161300,4025363500,24200,24200,24200,24200,0
20240913,161200,4025363500,24200,24200,24200,24200,0
20240913,161100,4025363500,24200,24200,24200,24200,0
20240913,161000,4025363500,24200,24200,24200,24200,0
20240913,160900,4025363500,24200,24200,24200,24200,0
20240913,160800,4025363500,24200,24200,24200,24200,0
20240913,160700,4025363500,24200,24200,24200,24200,0
20240913,160600,4025363500,24200,24200,24200,24200,0
20240913,160500,4025363500,24200,24200,24200,24200,0
20240913,160400,4025363500,24200,24200,24200,24200,0
20240913,160300,4025363500,24200,24200,24200,24200,0
20240913,160200,4025363500,24200,24200,24200,24200,0
20240913,160100,4025363500,24200,24200,24200,24200,0
20240913,160000,4025363500,24200,24200,24200,24200,0
20240913,155900,4025363500,24200,24200,24200,24200,0
20240913,155800,4025363500,24200,24200,24200,24200,0
20240913,155700,4025363500,24200,24200,24200,24200,0
20240913,155600,4025363500,24200,24200,24200,24200,0
20240913,155500,4025363500,24200,24200,24200,24200,0
20240913,155400,4025363500,24200,24200,24200,24200,0
20240913,155300,4025363500,24200,24200,24200,24200,0
20240913,155200,4025363500,24200,24200,24200,24200,0
20240913,155100,4025363500,24200,24200,24200,24200,0
20240913,155000,4025363500,24200,24200,24200,24200,0
20240913,154900,4025363500,24200,24200,24200,24200,0
20240913,154800,4025363500,24200,24200,24200,24200,0
20240913,154700,4025363500,24200,24200,24200,24200,6327
20240913,154600,4025363500,24200,24200,24200,24200,0
20240913,154500,4025363500,24200,24200,24200,24200,0
20240913,154400,4025363500,24200,24200,24200,24200,0
20240913,154300,4025363500,24200,24200,24200,24200,0
20240913,154200,4025363500,24200,24200,24200,24200,0
20240913,154100,4025363500,24200,24200,24200,24200,0
20240913,154000,4025363500,24200,24200,24200,24200,0
20240913,153900,4025363500,24200,24200,24200,24200,0
20240913,153800,4025363500,24200,24200,24200,24200,0
20240913,153700,4025363500,24200,24200,24200,24200,0
20240913,153600,4025363500,24200,24200,24200,24200,0
20240913,153500,4025363500,24200,24200,24200,24200,0
20240913,153400,4025363500,24200,24200,24200,24200,0
20240913,153300,4025363500,24200,24200,24200,24200,0
20240913,153200,4025363500,24200,24200,24200,24200,0
20240913,153100,4025363500,24200,24200,24200,24200,0
20240913,153000,4025363500,24200,24200,24200,24200,6327
20240913,152900,3872250100,24150,24150,24150,24150,0
20240913,152800,3872250100,24150,24150,24150,24150,0
20240913,152700,3872250100,24150,24150,24150,24150,0
20240913,152600,3872250100,24150,24150,24150,24150,0
20240913,152500,3872250100,24150,24150,24150,24150,0
20240913,152400,3872250100,24150,24150,24150,24150,0
20240913,152300,3872250100,24150,24150,24150,24150,0
20240913,152200,3872250100,24150,24150,24150,24150,0
20240913,152100,3872250100,24150,24150,24150,24150,0
20240913,152000,3872250100,24150,24150,24150,24150,0
20240913,151900,3872250100,24150,24200,24200,24150,118
20240913,151800,3869397000,24200,24200,24200,24150,684
20240913,151700,3852874200,24150,24150,24200,24150,775
20240913,151600,3834156800,24150,24150,24150,24150,585
20240913,151500,3820029050,24150,24250,24250,24150,392
20240913,151400,3810557750,24150,24200,24200,24150,1212
20240913,151300,3781268000,24150,24150,24200,24150,758
20240913,151200,3762960450,24200,24150,24200,24150,635
20240913,151100,3747622900,24200,24150,24200,24100,1147
20240913,151000,3719938000,24150,24150,24250,24150,1385
20240913,150900,3686460750,24150,24150,24200,24150,768
20240913,150800,3667908600,24200,24150,24200,24150,369
20240913,150700,3658995400,24150,24200,24200,24150,931
20240913,150600,3636508500,24200,24200,24200,24150,590
20240913,150500,3622256750,24200,24200,24200,24200,972
20240913,150400,3598734350,24200,24200,24200,24150,1064
20240913,150300,3573035000,24150,24200,24200,24150,1111
20240913,150200,3546200950,24150,24150,24200,24150,922
20240913,150100,3523932800,24150,24150,24200,24150,2223
20240913,150000,3470245400,24200,24200,24250,24150,441
20240913,145900,3459571100,24200,24250,24250,24150,846
20240913,145800,3439093650,24250,24200,24250,24200,921
20240913,145700,3416802150,24200,24200,24250,24200,507
20240913,145600,3404530650,24200,24250,24250,24200,298
20240913,145500,3397317000,24250,24200,24250,24200,707
20240913,145400,3380192750,24200,24250,24300,24200,537
20240913,145300,3367173050,24250,24250,24250,24200,540
20240913,145200,3354091050,24250,24250,24250,24200,657
20240913,145100,3338178550,24200,24250,24300,24200,510
20240913,145000,3325827450,24250,24250,24350,24200,2420
20240913,144900,3267151900,24250,24250,24300,24250,1329
20240913,144800,3234920800,24250,24250,24300,24250,621
20240913,144700,3219858550,24300,24300,24300,24250,711
20240913,144600,3202613550,24300,24250,24300,24250,723
20240913,144500,3185078900,24250,24300,24300,24250,429
20240913,144400,3174671600,24350,24250,24350,24250,1364
20240913,144300,3141573050,24300,24300,24400,24300,952
20240913,144200,3118416550,24350,24350,24350,24300,291
20240913,144100,3111341350,24300,24350,24350,24300,844
20240913,144000,3090826400,24300,24300,24350,24300,622
20240913,143900,3075709700,24300,24300,24350,24300,495
20240913,143800,3063675950,24300,24300,24400,24250,1541
20240913,143700,3026206450,24300,24300,24350,24250,528
20240913,143600,3013394050,24350,24350,24350,24300,1270
20240913,143500,2982525450,24350,24350,24350,24300,674
20240913,143400,2966139050,24350,24350,24350,24300,825
20240913,143300,2946066000,24300,24300,24300,24250,840
20240913,143200,2925675000,24250,24300,24300,24200,1473
20240913,143100,2889985950,24250,24250,24300,24250,598
20240913,143000,2875482350,24250,24300,24300,24250,1506
20240913,142900,2838927200,24250,24250,24300,24200,857
20240913,142800,2818130900,24250,24250,24300,24200,743
20240913,142700,2800111400,24250,24300,24300,24200,269
20240913,142600,2793586350,24250,24200,24300,24200,578
20240913,142500,2779568800,24300,24250,24300,24250,1059
20240913,142400,2753866500,24250,24250,24300,24250,351
20240913,142300,2745352900,24250,24200,24250,24200,78
20240913,142200,2743462950,24250,24250,24250,24200,545
20240913,142100,2730246750,24250,24250,24250,24200,587
20240913,142000,2716012050,24200,24200,24250,24200,72
20240913,141900,2714267250,24250,24250,24250,24250,39
20240913,141800,2713321500,24250,24200,24250,24200,779
20240913,141700,2694467600,24200,24200,24250,24200,86
20240913,141600,2692383200,24200,24250,24250,24200,42
20240913,141500,2691364750,24200,24200,24250,24200,51
20240913,141400,2690128700,24250,24200,24250,24200,61
20240913,141300,2688650500,24200,24250,24250,24200,162
20240913,141200,2684722550,24200,24250,24250,24200,40
20240913,141100,2683752650,24250,24200,24250,24200,61
20240913,141000,2682274450,24250,24250,24250,24200,79
20240913,140900,2680358750,24200,24250,24250,24200,51
20240913,140800,2679122450,24250,24150,24250,24150,871
20240913,140700,2658045150,24150,24200,24200,24150,45
20240913,140600,2656956250,24150,24200,24200,24150,831
20240913,140500,2636885750,24200,24200,24200,24150,66
20240913,140400,2635289650,24150,24200,24200,24150,123
20240913,140300,2632317100,24200,24150,24200,24150,95
20240913,140200,2630020750,24150,24150,24200,24150,195
20240913,140100,2625302800,24150,24200,24200,24150,52
20240913,140000,2624044500,24200,24200,24200,24150,373
20240913,135900,2615029500,24150,24200,24200,24150,22
20240913,135800,2614498100,24150,24150,24200,24150,7
20240913,135700,2614328850,24200,24200,24200,24150,731
20240913,135600,2596671700,24200,24150,24200,24150,24
20240913,135500,2596091900,24200,24200,24200,24150,11
20240913,135400,2595825800,24150,24200,24200,24150,32
20240913,135300,2595051500,24200,24150,24200,24150,130
20240913,135200,2591910750,24200,24150,24200,24150,2292
20240913,135100,2536525750,24150,24150,24150,24100,92
20240913,135000,2534306200,24150,24200,24200,24100,1722
20240913,134900,2492718200,24200,24200,24200,24200,10
20240913,134800,2492476200,24150,24200,24200,24150,89
20240913,134700,2490323850,24200,24250,24250,24200,771
20240913,134600,2471665500,24200,24200,24200,24200,6
20240913,134500,2471520300,24200,24250,24250,24200,5
20240913,134400,2471399100,24250,24200,24250,24200,170
20240913,134300,2467277600,24150,24200,24200,24150,575
20240913,134200,2453362700,24200,24150,24200,24150,19
20240913,134100,2452903550,24150,24150,24150,24150,20
20240913,134000,2452420550,24150,24200,24200,24150,5
20240913,133900,2452299600,24200,24200,24200,24200,3
20240913,133800,2452227000,24200,24150,24200,24150,24
20240913,133700,2451647250,24150,24200,24200,24150,375
20240913,133600,2442590750,24200,24150,24200,24150,310
20240913,133500,2435104200,24150,24200,24200,24100,55
20240913,133400,2433776900,24150,24150,24200,24100,130
20240913,133300,2430637250,24150,24100,24150,24100,1048
20240913,133200,2405328100,24150,24200,24200,24150,1995
20240913,133100,2357148000,24200,24150,24200,24150,16
20240913,133000,2356760950,24150,24150,24200,24150,84
20240913,132900,2354732250,24150,24150,24200,24150,207
20240913,132800,2349732900,24150,24150,24150,24150,1
20240913,132700,2349708750,24200,24200,24200,24200,5
20240913,132600,2349587750,24150,24200,24200,24150,21
20240913,132500,2349080550,24150,24200,24200,24150,15
20240913,132400,2348717600,24200,24200,24200,24200,9
20240913,132300,2348499800,24200,24150,24200,24150,34
20240913,132200,2347678050,24150,24200,24200,24150,13
20240913,132100,2347363600,24200,24200,24200,24200,11
20240913,132000,2347097400,24200,24150,24200,24150,280
20240913,131900,2340335350,24200,24200,24200,24200,174
20240913,131800,2336124550,24200,24200,24200,24150,54
20240913,131700,2334817800,24200,24200,24200,24150,41
20240913,131600,2333826600,24200,24150,24200,24150,75
20240913,131500,2332014650,24150,24200,24200,24150,5
20240913,131400,2331893700,24200,24150,24200,24150,304
20240913,131300,2324551800,24150,24200,24200,24150,2
20240913,131200,2324503450,24200,24200,24200,24200,1
20240913,131100,2324479250,24150,24150,24200,24150,234
20240913,131000,2318822700,24150,24200,24200,24150,2
20240913,130900,2318774350,24200,24200,24200,24200,5
20240913,130800,2318653350,24150,24200,24200,24150,3981
20240913,130700,2222339650,24250,24250,24250,24250,13
20240913,130600,2222024400,24250,24200,24250,24200,166
20240913,130500,2218005400,24200,24250,24250,24200,160
20240913,130400,2214126450,24250,24250,24250,24250,168
20240913,130300,2210052450,24200,24200,24200,24200,2
20240913,130200,2210004050,24200,24250,24250,24200,21
20240913,130100,2209495800,24250,24250,24250,24250,10
20240913,130000,2209253300,24200,24300,24300,24200,1015
20240913,125900,2184673800,24250,24250,24250,24250,686
20240913,125800,2168038300,24250,24200,24250,24200,15
20240913,125700,2167674850,24250,24250,24250,24250,30
20240913,125600,2166947350,24200,24200,24250,24200,32
20240913,125500,2166172700,24250,24250,24250,24250,11
20240913,125400,2165905950,24250,24250,24250,24200,21
20240913,125300,2165397500,24200,24200,24250,24200,176
20240913,125200,2161138050,24250,24200,24250,24200,36
20240913,125100,2160266800,24250,24200,24250,24200,34
20240913,125000,2159443300,24300,24250,24300,24200,8
20240913,124900,2159249550,24250,24250,24300,24250,17
20240913,124800,2158837200,24250,24200,24250,24200,33
20240913,124700,2158038250,24200,24250,24250,24200,1059
20240913,124600,2132358900,24250,24200,24250,24200,12
20240913,124500,2132068250,24250,24200,24250,24200,26
20240913,124400,2131438750,24250,24300,24300,24250,1046
20240913,124300,2106071150,24250,24300,24300,24250,104
20240913,124200,2103548900,24250,24300,24300,24250,28
20240913,124100,2102869750,24300,24250,24300,24250,4
20240913,124000,2102772600,24300,24300,24300,24250,24
20240913,123900,2102189700,24250,24250,24300,24250,102
20240913,123800,2099712700,24250,24300,24300,24250,104
20240913,123700,2097190450,24250,24300,24300,24250,12
20240913,123600,2096899200,24250,24250,24250,24250,60
20240913,123500,2095444200,24300,24200,24300,24200,857
20240913,123400,2074662000,24250,24250,24250,24250,12
20240913,123300,2074371000,24200,24250,24250,24200,38
20240913,123200,2073451000,24200,24200,24250,24200,121
20240913,123100,2070522750,24200,24200,24200,24200,512
20240913,123000,2058132350,24250,24250,24250,24200,38
20240913,122900,2057211850,24250,24250,24250,24200,88
20240913,122800,2055078150,24250,24250,24250,24200,22
20240913,122700,2054544700,24250,24250,24250,24200,257
20240913,122600,2048313750,24250,24300,24300,24250,1335
20240913,122500,2015939650,24250,24250,24250,24200,1143
20240913,122400,1988232150,24250,24200,24250,24200,25
20240913,122300,1987626900,24200,24250,24250,24200,9
20240913,122200,1987408950,24250,24250,24250,24200,7
20240913,122100,1987239250,24200,24200,24200,24200,27
20240913,122000,1986585850,24200,24250,24250,24200,497
20240913,121900,1974557100,24200,24250,24250,24200,23
20240913,121800,1973999600,24250,24250,24250,24200,309
20240913,121700,1966507400,24250,24200,24250,24200,75
20240913,121600,1964692100,24200,24200,24200,24200,26
20240913,121500,1964062900,24200,24250,24250,24200,32
20240913,121400,1963288200,24250,24250,24250,24250,233
20240913,121300,1957637950,24200,24250,24250,24200,8
20240913,121200,1957444250,24200,24200,24250,24200,35
20240913,121100,1956597050,24250,24250,24250,24200,7
20240913,121000,1956427350,24250,24200,24250,24200,29
20240913,120900,1955724350,24250,24250,24250,24200,36
20240913,120800,1954852350,24200,24250,24250,24200,31
20240913,120700,1954100650,24250,24250,24300,24250,54
20240913,120600,1952790900,24250,24250,24300,24200,465
20240913,120500,1941514650,24250,24250,24250,24250,291
20240913,120400,1934457900,24250,24200,24250,24200,36
20240913,120300,1933586450,24200,24200,24200,24200,21
20240913,120200,1933078250,24250,24250,24250,24200,12
20240913,120100,1932787550,24200,24200,24200,24200,21
20240913,120000,1932279350,24250,24200,24250,24200,28
20240913,115900,1931601700,24200,24200,24250,24200,18
20240913,115800,1931165850,24200,24250,24250,24150,1483
20240913,115700,1895275400,24200,24250,24250,24200,453
20240913,115600,1884305900,24200,24200,24250,24200,104
20240913,115500,1881789000,24200,24200,24200,24200,1
20240913,115400,1881764800,24200,24200,24250,24200,793
20240913,115300,1862573800,24200,24250,24250,24200,31
20240913,115200,1861823300,24200,24250,24250,24200,543
20240913,115100,1848682600,24250,24200,24250,24200,26
20240913,115000,1848053150,24200,24250,24250,24200,7
20240913,114900,1847883650,24250,24200,24250,24200,260
20240913,114800,1841578950,24200,24200,24200,24200,47
20240913,114700,1840441550,24200,24200,24200,24200,7
20240913,114600,1840272150,24250,24250,24250,24200,13
20240913,114500,1839956950,24250,24200,24250,24200,236
20240913,114400,1834235200,24250,24200,24250,24200,5
20240913,114300,1834114000,24250,24200,24250,24200,38
20240913,114200,1833192850,24250,24250,24250,24200,188
20240913,114100,1828638850,24250,24250,24250,24200,160
20240913,114000,1824759200,24250,24250,24250,24250,754
20240913,113900,1806474700,24200,24250,24250,24200,178
20240913,113800,1802165500,24250,24300,24300,24250,216
20240913,113700,1796927250,24200,24250,24250,24200,671
20240913,113600,1780655800,24250,24250,24300,24200,2136
20240913,113500,1728882500,24250,24250,24250,24250,80
20240913,113400,1726942500,24250,24300,24300,24250,119
20240913,113300,1724056700,24300,24300,24300,24250,1028
20240913,113200,1699127400,24300,24300,24300,24300,1
20240913,113100,1699103100,24250,24250,24300,24250,122
20240913,113000,1696144250,24250,24250,24250,24250,31
20240913,112900,1695392500,24300,24300,24300,24250,30
20240913,112800,1694663800,24300,24250,24300,24250,268
20240913,112700,1688160900,24250,24250,24250,24250,751
20240913,112600,1669949150,24250,24200,24250,24200,16
20240913,112500,1669561450,24250,24250,24250,24250,2
20240913,112400,1669512950,24200,24200,24250,24200,42
20240913,112300,1668495750,24200,24250,24250,24200,413
20240913,112200,1658500700,24250,24250,24250,24200,2287
20240913,112100,1603041250,24250,24300,24300,24250,29
20240913,112000,1602337600,24300,24300,24300,24300,7
20240913,111900,1602167500,24300,24350,24350,24300,54
20240913,111800,1600853750,24250,24300,24350,24250,32
20240913,111700,1600077200,24350,24250,24350,24250,38
20240913,111600,1599152400,24300,24300,24350,24250,209
20240913,111500,1594073750,24300,24350,24350,24300,293
20240913,111400,1586941150,24300,24300,24300,24300,13
20240913,111300,1586625250,24350,24300,24350,24300,156
20240913,111200,1582834050,24300,24300,24300,24300,43
20240913,111100,1581789150,24250,24300,24300,24250,6
20240913,111000,1581643400,24300,24250,24300,24250,36
20240913,110900,1580769850,24300,24300,24300,24250,105
20240913,110800,1578218400,24300,24300,24300,24250,31
20240913,110700,1577465350,24250,24250,24300,24250,296
20240913,110600,1570278550,24250,24300,24300,24250,309
20240913,110500,1562770250,24300,24300,24300,24250,174
20240913,110400,1558550350,24250,24250,24250,24250,486
20240913,110300,1546764850,24250,24250,24250,24250,21
20240913,110200,1546255600,24250,24200,24250,24200,41
20240913,110100,1545261400,24200,24250,24250,24200,146
20240913,110000,1541726000,24250,24300,24300,24200,2095
20240913,105900,1490923250,24250,24250,24250,24250,201
20240913,105800,1486049000,24250,24250,24250,24250,36
20240913,105700,1485176000,24300,24300,24300,24300,50
20240913,105600,1483961000,24250,24300,24300,24250,367
20240913,105500,1475042950,24300,24300,24350,24300,35
20240913,105400,1474192200,24350,24300,24350,24300,64
20240913,105300,1472634150,24350,24350,24350,24350,3
20240913,105200,1472561100,24350,24300,24350,24300,27
20240913,105100,1471904750,24350,24350,24350,24350,0
20240913,105000,1471904750,24350,24350,24350,24300,375
20240913,104900,1462791000,24300,24350,24350,24300,86
20240913,104800,1460700950,24300,24300,24300,24250,3020
20240913,104700,1387315050,24350,24300,24350,24300,6
20240913,104600,1387169000,24300,24300,24300,24300,220
20240913,104500,1381823000,24350,24350,24350,24300,66
20240913,104400,1380215950,24350,24350,24400,24350,196
20240913,104300,1375441850,24300,24350,24350,24300,229
20240913,104200,1369866750,24350,24350,24450,24350,1860
20240913,104100,1324540850,24350,24400,24450,24350,1236
20240913,104000,1294384400,24400,24400,24600,24400,1864
20240913,103900,1248763400,24450,24450,24450,24400,88
20240913,103800,1246611850,24450,24450,24450,24450,86
20240913,103700,1244509150,24450,24400,24450,24400,52
20240913,103600,1243238800,24450,24500,24500,24450,2108
20240913,103500,1191697000,24500,24500,24550,24450,10
20240913,103400,1191452000,24500,24450,24550,24450,39
20240913,103300,1190497150,24450,24500,24500,24450,297
20240913,103200,1183222950,24500,24450,24500,24450,237
20240913,103100,1177421700,24450,24500,24500,24450,4
20240913,103000,1177323800,24450,24450,24450,24450,155
20240913,102900,1173534050,24450,24450,24500,24450,6
20240913,102800,1173387300,24450,24450,24450,24450,64
20240913,102700,1171822500,24450,24500,24500,24450,2
20240913,102600,1171773550,24500,24400,24500,24400,33
20240913,102500,1170965150,24500,24500,24500,24400,24
20240913,102400,1170379150,24450,24400,24450,24400,734
20240913,102300,1152462500,24400,24400,24400,24400,13
20240913,102200,1152145300,24400,24400,24400,24350,24
20240913,102100,1151560750,24400,24400,24400,24400,1
20240913,102000,1151536350,24350,24350,24350,24350,31
20240913,101900,1150781500,24350,24400,24400,24350,22
20240913,101800,1150245750,24400,24350,24400,24350,271
20240913,101700,1143646750,24350,24350,24400,24350,95
20240913,101600,1141333450,24350,24350,24400,24350,71
20240913,101500,1139604550,24350,24350,24350,24350,0
20240913,101400,1139604550,24350,24350,24400,24350,103
20240913,101300,1137096400,24350,24350,24350,24350,20
20240913,101200,1136609400,24350,24350,24350,24350,1
20240913,101100,1136585050,24400,24400,24400,24400,205
20240913,101000,1131583050,24400,24400,24400,24350,24
20240913,100900,1130998450,24350,24400,24400,24350,3
20240913,100800,1130925300,24350,24350,24350,24350,108
20240913,100700,1128295500,24350,24300,24350,24300,642
20240913,100600,1112694850,24350,24350,24350,24350,68
20240913,100500,1111039050,24400,24400,24400,24400,36
20240913,100400,1110160650,24400,24400,24400,24350,2056
20240913,100300,1060095450,24350,24350,24350,24350,7
20240913,100200,1059925000,24400,24400,24400,24400,21
20240913,100100,1059412600,24350,24450,24450,24350,46
20240913,100000,1058291850,24450,24450,24450,24450,1
20240913,095900,1058267400,24400,24400,24400,24400,299
20240913,095800,1050971800,24400,24400,24400,24350,82
20240913,095700,1048972000,24400,24400,24400,24350,58
20240913,095600,1047556850,24400,24400,24400,24350,364
20240913,095500,1038687100,24450,24450,24450,24400,963
20240913,095400,1015188550,24400,24450,24500,24400,68
20240913,095300,1013524250,24450,24450,24450,24450,121
20240913,095200,1010565800,24450,24400,24450,24400,336
20240913,095100,1002359700,24500,24450,24500,24400,1469
20240913,095000,966445600,24450,24400,24450,24400,81
20240913,094900,964465200,24400,24450,24450,24400,33
20240913,094800,963659400,24400,24400,24450,24400,207
20240913,094700,958608550,24400,24400,24400,24350,25
20240913,094600,957998600,24350,24350,24400,24350,65
20240913,094500,956415800,24350,24400,24400,24350,105
20240913,094400,953857900,24450,24400,24450,24400,233
20240913,094300,948172650,24350,24350,24350,24350,120
20240913,094200,945250650,24350,24350,24350,24300,969
20240913,094100,921655550,24400,24400,24400,24350,29
20240913,094000,920948750,24400,24400,24450,24400,210
20240913,093900,915824700,24400,24450,24450,24400,408
20240913,093800,905869350,24400,24450,24450,24400,156
20240913,093700,902055650,24500,24500,24500,24500,23
20240913,093600,901492150,24500,24400,24500,24400,224
20240913,093500,896020250,24400,24350,24400,24350,262
20240913,093400,889628450,24400,24400,24400,24400,113
20240913,093300,886871250,24400,24400,24400,24400,10
20240913,093200,886627250,24400,24350,24400,24350,341
20240913,093100,878323750,24300,24350,24350,24300,5
20240913,093000,878202200,24300,24350,24350,24300,126
20240913,092900,875139500,24350,24350,24350,24350,41
20240913,092800,874141150,24350,24350,24350,24350,4
20240913,092700,874043750,24300,24350,24400,24300,677
20240913,092600,857561150,24350,24350,24350,24350,82
20240913,092500,855564450,24350,24350,24350,24300,42
20240913,092400,854541800,24300,24350,24350,24300,543
20240913,092300,841346550,24300,24350,24350,24300,204
20240913,092200,836384650,24350,24350,24350,24350,602
20240913,092100,821725950,24350,24350,24350,24350,29
20240913,092000,821019800,24350,24400,24400,24350,48
20240913,091900,819848900,24400,24350,24400,24350,165
20240913,091800,815829400,24400,24500,24500,24400,658
20240913,091700,799746550,24500,24500,24550,24500,550
20240913,091600,786271500,24500,24450,24500,24450,819
20240913,091500,766234850,24400,24400,24450,24400,384
20240913,091400,756860200,24450,24400,24450,24400,999
20240913,091300,732447300,24350,24300,24350,24250,3155
20240913,091200,655841350,24300,24300,24300,24250,559
20240913,091100,642263100,24350,24300,24400,24300,2244
20240913,091000,587722200,24300,24350,24350,24300,260
20240913,090900,581403100,24300,24450,24450,24300,1137
20240913,090800,553736750,24450,24500,24500,24350,296
20240913,090700,546508150,24350,24500,24500,24350,1712
20240913,090600,504673050,24500,24350,24500,24350,1187
20240913,090500,475690600,24350,24300,24350,24250,1553
20240913,090400,438005650,24300,24400,24450,24250,2978
20240913,090300,365591800,24300,24350,24400,24300,3017
20240913,090200,292198800,24300,24300,24300,24200,5783
20240913,090100,151976150,24350,24400,24450,24350,1993
20240913,090000,103360400,24400,24500,24500,24400,3089