stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195200,3954062400,23750,23750,23750,23750,950
20240923,195100,3954062400,23750,23750,23750,23750,0
20240923,195000,3954062400,23750,23750,23750,23750,0
20240923,194900,3954062400,23750,23750,23750,23750,0
20240923,194800,3954062400,23750,23750,23750,23750,0
20240923,194700,3954062400,23750,23750,23750,23750,0
20240923,194600,3954062400,23750,23750,23750,23750,0
20240923,194500,3954062400,23750,23750,23750,23750,0
20240923,194400,3954062400,23750,23750,23750,23750,0
20240923,194300,3954062400,23750,23750,23750,23750,0
20240923,194200,3954062400,23750,23750,23750,23750,0
20240923,194100,3954062400,23750,23750,23750,23750,0
20240923,194000,3954062400,23750,23750,23750,23750,0
20240923,193900,3954062400,23750,23750,23750,23750,0
20240923,193800,3954062400,23750,23750,23750,23750,0
20240923,193700,3954062400,23750,23750,23750,23750,0
20240923,193600,3954062400,23750,23750,23750,23750,0
20240923,193500,3954062400,23750,23750,23750,23750,0
20240923,193400,3954062400,23750,23750,23750,23750,0
20240923,193300,3954062400,23750,23750,23750,23750,0
20240923,193200,3954062400,23750,23750,23750,23750,0
20240923,193100,3954062400,23750,23750,23750,23750,0
20240923,193000,3954062400,23750,23750,23750,23750,0
20240923,192900,3954062400,23750,23750,23750,23750,0
20240923,192800,3954062400,23750,23750,23750,23750,0
20240923,192700,3954062400,23750,23750,23750,23750,0
20240923,192600,3954062400,23750,23750,23750,23750,0
20240923,192500,3954062400,23750,23750,23750,23750,0
20240923,192400,3954062400,23750,23750,23750,23750,0
20240923,192300,3954062400,23750,23750,23750,23750,0
20240923,192200,3954062400,23750,23750,23750,23750,950
20240923,192100,3954062400,23750,23750,23750,23750,0
20240923,192000,3954062400,23750,23750,23750,23750,0
20240923,191900,3954062400,23750,23750,23750,23750,0
20240923,191800,3954062400,23750,23750,23750,23750,0
20240923,191700,3954062400,23750,23750,23750,23750,0
20240923,191600,3954062400,23750,23750,23750,23750,0
20240923,191500,3954062400,23750,23750,23750,23750,0
20240923,191400,3954062400,23750,23750,23750,23750,0
20240923,191300,3954062400,23750,23750,23750,23750,0
20240923,191200,3954062400,23750,23750,23750,23750,0
20240923,191100,3954062400,23750,23750,23750,23750,0
20240923,191000,3954062400,23750,23750,23750,23750,0
20240923,190900,3954062400,23750,23750,23750,23750,0
20240923,190800,3954062400,23750,23750,23750,23750,0
20240923,190700,3954062400,23750,23750,23750,23750,0
20240923,190600,3954062400,23750,23750,23750,23750,0
20240923,190500,3954062400,23750,23750,23750,23750,0
20240923,190400,3954062400,23750,23750,23750,23750,0
20240923,190300,3954062400,23750,23750,23750,23750,0
20240923,190200,3954062400,23750,23750,23750,23750,0
20240923,190100,3954062400,23750,23750,23750,23750,0
20240923,190000,3954062400,23750,23750,23750,23750,0
20240923,185900,3954062400,23750,23750,23750,23750,0
20240923,185800,3954062400,23750,23750,23750,23750,0
20240923,185700,3954062400,23750,23750,23750,23750,0
20240923,185600,3954062400,23750,23750,23750,23750,0
20240923,185500,3954062400,23750,23750,23750,23750,0
20240923,185400,3954062400,23750,23750,23750,23750,0
20240923,185300,3954062400,23750,23750,23750,23750,0
20240923,185200,3954062400,23750,23750,23750,23750,950
20240923,185100,3954062400,23750,23750,23750,23750,0
20240923,185000,3954062400,23750,23750,23750,23750,0
20240923,184900,3954062400,23750,23750,23750,23750,0
20240923,184800,3954062400,23750,23750,23750,23750,0
20240923,184700,3954062400,23750,23750,23750,23750,0
20240923,184600,3954062400,23750,23750,23750,23750,0
20240923,184500,3954062400,23750,23750,23750,23750,0
20240923,184400,3954062400,23750,23750,23750,23750,0
20240923,184300,3954062400,23750,23750,23750,23750,0
20240923,184200,3954062400,23750,23750,23750,23750,0
20240923,184100,3954062400,23750,23750,23750,23750,0
20240923,184000,3954062400,23750,23750,23750,23750,0
20240923,183900,3954062400,23750,23750,23750,23750,0
20240923,183800,3954062400,23750,23750,23750,23750,0
20240923,183700,3954062400,23750,23750,23750,23750,0
20240923,183600,3954062400,23750,23750,23750,23750,0
20240923,183500,3954062400,23750,23750,23750,23750,0
20240923,183400,3954062400,23750,23750,23750,23750,0
20240923,183300,3954062400,23750,23750,23750,23750,0
20240923,183200,3954062400,23750,23750,23750,23750,0
20240923,183100,3954062400,23750,23750,23750,23750,0
20240923,183000,3954062400,23750,23750,23750,23750,0
20240923,182900,3954062400,23750,23750,23750,23750,0
20240923,182800,3954062400,23750,23750,23750,23750,0
20240923,182700,3954062400,23750,23750,23750,23750,0
20240923,182600,3954062400,23750,23750,23750,23750,0
20240923,182500,3954062400,23750,23750,23750,23750,0
20240923,182400,3954062400,23750,23750,23750,23750,0
20240923,182300,3954062400,23750,23750,23750,23750,0
20240923,182200,3954062400,23750,23750,23750,23750,950
20240923,182100,3954062400,23750,23750,23750,23750,0
20240923,182000,3954062400,23750,23750,23750,23750,0
20240923,181900,3954062400,23750,23750,23750,23750,0
20240923,181800,3954062400,23750,23750,23750,23750,0
20240923,181700,3954062400,23750,23750,23750,23750,0
20240923,181600,3954062400,23750,23750,23750,23750,0
20240923,181500,3954062400,23750,23750,23750,23750,0
20240923,181400,3954062400,23750,23750,23750,23750,0
20240923,181300,3954062400,23750,23750,23750,23750,0
20240923,181200,3954062400,23750,23750,23750,23750,0
20240923,181100,3954062400,23750,23750,23750,23750,0
20240923,181000,3954062400,23750,23750,23750,23750,0
20240923,180900,3954062400,23750,23750,23750,23750,0
20240923,180800,3954062400,23750,23750,23750,23750,0
20240923,180700,3954062400,23750,23750,23750,23750,0
20240923,180600,3954062400,23750,23750,23750,23750,0
20240923,180500,3954062400,23750,23750,23750,23750,0
20240923,180400,3954062400,23750,23750,23750,23750,0
20240923,180300,3954062400,23750,23750,23750,23750,0
20240923,180200,3954062400,23750,23750,23750,23750,0
20240923,180100,3954062400,23750,23750,23750,23750,0
20240923,180000,3954062400,23750,23750,23750,23750,0
20240923,175900,3954062400,23750,23750,23750,23750,0
20240923,175800,3954062400,23750,23750,23750,23750,0
20240923,175700,3954062400,23750,23750,23750,23750,0
20240923,175600,3954062400,23750,23750,23750,23750,0
20240923,175500,3954062400,23750,23750,23750,23750,0
20240923,175400,3954062400,23750,23750,23750,23750,0
20240923,175300,3954062400,23750,23750,23750,23750,0
20240923,175200,3954062400,23750,23750,23750,23750,950
20240923,175100,3954062400,23750,23750,23750,23750,0
20240923,175000,3954062400,23750,23750,23750,23750,0
20240923,174900,3954062400,23750,23750,23750,23750,0
20240923,174800,3954062400,23750,23750,23750,23750,0
20240923,174700,3954062400,23750,23750,23750,23750,0
20240923,174600,3954062400,23750,23750,23750,23750,0
20240923,174500,3954062400,23750,23750,23750,23750,0
20240923,174400,3954062400,23750,23750,23750,23750,0
20240923,174300,3954062400,23750,23750,23750,23750,0
20240923,174200,3954062400,23750,23750,23750,23750,0
20240923,174100,3954062400,23750,23750,23750,23750,0
20240923,174000,3954062400,23750,23750,23750,23750,0
20240923,173900,3954062400,23750,23750,23750,23750,0
20240923,173800,3954062400,23750,23750,23750,23750,0
20240923,173700,3954062400,23750,23750,23750,23750,0
20240923,173600,3954062400,23750,23750,23750,23750,0
20240923,173500,3954062400,23750,23750,23750,23750,0
20240923,173400,3954062400,23750,23750,23750,23750,0
20240923,173300,3954062400,23750,23750,23750,23750,0
20240923,173200,3954062400,23750,23750,23750,23750,0
20240923,173100,3954062400,23750,23750,23750,23750,0
20240923,173000,3954062400,23750,23750,23750,23750,0
20240923,172900,3954062400,23750,23750,23750,23750,0
20240923,172800,3954062400,23750,23750,23750,23750,0
20240923,172700,3954062400,23750,23750,23750,23750,0
20240923,172600,3954062400,23750,23750,23750,23750,0
20240923,172500,3954062400,23750,23750,23750,23750,0
20240923,172400,3954062400,23750,23750,23750,23750,0
20240923,172300,3954062400,23750,23750,23750,23750,0
20240923,172200,3954062400,23750,23750,23750,23750,950
20240923,172100,3954062400,23750,23750,23750,23750,0
20240923,172000,3954062400,23750,23750,23750,23750,0
20240923,171900,3954062400,23750,23750,23750,23750,0
20240923,171800,3954062400,23750,23750,23750,23750,0
20240923,171700,3954062400,23750,23750,23750,23750,0
20240923,171600,3954062400,23750,23750,23750,23750,0
20240923,171500,3954062400,23750,23750,23750,23750,0
20240923,171400,3954062400,23750,23750,23750,23750,0
20240923,171300,3954062400,23750,23750,23750,23750,0
20240923,171200,3954062400,23750,23750,23750,23750,0
20240923,171100,3954062400,23750,23750,23750,23750,0
20240923,171000,3954062400,23750,23750,23750,23750,0
20240923,170900,3954062400,23750,23750,23750,23750,0
20240923,170800,3954062400,23750,23750,23750,23750,0
20240923,170700,3954062400,23750,23750,23750,23750,0
20240923,170600,3954062400,23750,23750,23750,23750,0
20240923,170500,3954062400,23750,23750,23750,23750,0
20240923,170400,3954062400,23750,23750,23750,23750,0
20240923,170300,3954062400,23750,23750,23750,23750,0
20240923,170200,3954062400,23750,23750,23750,23750,0
20240923,170100,3954062400,23750,23750,23750,23750,0
20240923,170000,3954062400,23750,23750,23750,23750,0
20240923,165900,3954062400,23750,23750,23750,23750,0
20240923,165800,3954062400,23750,23750,23750,23750,0
20240923,165700,3954062400,23750,23750,23750,23750,0
20240923,165600,3954062400,23750,23750,23750,23750,0
20240923,165500,3954062400,23750,23750,23750,23750,0
20240923,165400,3954062400,23750,23750,23750,23750,0
20240923,165300,3954062400,23750,23750,23750,23750,0
20240923,165200,3954062400,23750,23750,23750,23750,950
20240923,165100,3954062400,23750,23750,23750,23750,0
20240923,165000,3954062400,23750,23750,23750,23750,0
20240923,164900,3954062400,23750,23750,23750,23750,0
20240923,164800,3954062400,23750,23750,23750,23750,0
20240923,164700,3954062400,23750,23750,23750,23750,0
20240923,164600,3954062400,23750,23750,23750,23750,0
20240923,164500,3954062400,23750,23750,23750,23750,0
20240923,164400,3954062400,23750,23750,23750,23750,0
20240923,164300,3954062400,23750,23750,23750,23750,0
20240923,164200,3954062400,23750,23750,23750,23750,0
20240923,164100,3954062400,23750,23750,23750,23750,0
20240923,164000,3954062400,23750,23750,23750,23750,0
20240923,163900,3954062400,23750,23750,23750,23750,0
20240923,163800,3954062400,23750,23750,23750,23750,0
20240923,163700,3954062400,23750,23750,23750,23750,0
20240923,163600,3954062400,23750,23750,23750,23750,0
20240923,163500,3954062400,23750,23750,23750,23750,0
20240923,163400,3954062400,23750,23750,23750,23750,0
20240923,163300,3954062400,23750,23750,23750,23750,0
20240923,163200,3954062400,23750,23750,23750,23750,0
20240923,163100,3954062400,23750,23750,23750,23750,0
20240923,163000,3954062400,23750,23750,23750,23750,0
20240923,162900,3954062400,23750,23750,23750,23750,0
20240923,162800,3954062400,23750,23750,23750,23750,0
20240923,162700,3954062400,23750,23750,23750,23750,0
20240923,162600,3954062400,23750,23750,23750,23750,0
20240923,162500,3954062400,23750,23750,23750,23750,0
20240923,162400,3954062400,23750,23750,23750,23750,0
20240923,162300,3954062400,23750,23750,23750,23750,0
20240923,162200,3954062400,23750,23750,23750,23750,950
20240923,162100,3954062400,23750,23750,23750,23750,0
20240923,162000,3954062400,23750,23750,23750,23750,0
20240923,161900,3954062400,23750,23750,23750,23750,0
20240923,161800,3954062400,23750,23750,23750,23750,0
20240923,161700,3954062400,23750,23750,23750,23750,0
20240923,161600,3954062400,23750,23750,23750,23750,0
20240923,161500,3954062400,23750,23750,23750,23750,0
20240923,161400,3954062400,23750,23750,23750,23750,0
20240923,161300,3954062400,23750,23750,23750,23750,0
20240923,161200,3954062400,23750,23750,23750,23750,0
20240923,161100,3954062400,23750,23750,23750,23750,0
20240923,161000,3954062400,23750,23750,23750,23750,0
20240923,160900,3954062400,23750,23750,23750,23750,0
20240923,160800,3954062400,23750,23750,23750,23750,0
20240923,160700,3954062400,23750,23750,23750,23750,0
20240923,160600,3954062400,23750,23750,23750,23750,0
20240923,160500,3954062400,23750,23750,23750,23750,0
20240923,160400,3954062400,23750,23750,23750,23750,0
20240923,160300,3954062400,23750,23750,23750,23750,0
20240923,160200,3954062400,23750,23750,23750,23750,0
20240923,160100,3954062400,23750,23750,23750,23750,0
20240923,160000,3954062400,23750,23750,23750,23750,0
20240923,155900,3954062400,23750,23750,23750,23750,0
20240923,155800,3954062400,23750,23750,23750,23750,0
20240923,155700,3954062400,23750,23750,23750,23750,0
20240923,155600,3954062400,23750,23750,23750,23750,0
20240923,155500,3954062400,23750,23750,23750,23750,0
20240923,155400,3954062400,23750,23750,23750,23750,0
20240923,155300,3954062400,23750,23750,23750,23750,0
20240923,155200,3954062400,23750,23750,23750,23750,950
20240923,155100,3954062400,23750,23750,23750,23750,0
20240923,155000,3954062400,23750,23750,23750,23750,0
20240923,154900,3954062400,23750,23750,23750,23750,0
20240923,154800,3954062400,23750,23750,23750,23750,0
20240923,154700,3954062400,23750,23750,23750,23750,0
20240923,154600,3954062400,23750,23750,23750,23750,0
20240923,154500,3954062400,23750,23750,23750,23750,0
20240923,154400,3954062400,23750,23750,23750,23750,0
20240923,154300,3954062400,23750,23750,23750,23750,0
20240923,154200,3954062400,23750,23750,23750,23750,0
20240923,154100,3954062400,23750,23750,23750,23750,0
20240923,154000,3954062400,23750,23750,23750,23750,0
20240923,153900,3954062400,23750,23750,23750,23750,0
20240923,153800,3954062400,23750,23750,23750,23750,0
20240923,153700,3954062400,23750,23750,23750,23750,0
20240923,153600,3954062400,23750,23750,23750,23750,0
20240923,153500,3954062400,23750,23750,23750,23750,0
20240923,153400,3954062400,23750,23750,23750,23750,0
20240923,153300,3954062400,23750,23750,23750,23750,0
20240923,153200,3954062400,23750,23750,23750,23750,0
20240923,153100,3954062400,23750,23750,23750,23750,0
20240923,153000,3954062400,23750,23750,23750,23750,950
20240923,152900,3931499900,23800,23800,23800,23800,0
20240923,152800,3931499900,23800,23800,23800,23800,0
20240923,152700,3931499900,23800,23800,23800,23800,0
20240923,152600,3931499900,23800,23800,23800,23800,0
20240923,152500,3931499900,23800,23800,23800,23800,0
20240923,152400,3931499900,23800,23800,23800,23800,0
20240923,152300,3931499900,23800,23800,23800,23800,0
20240923,152200,3931499900,23800,23800,23800,23800,0
20240923,152100,3931499900,23800,23800,23800,23800,0
20240923,152000,3931499900,23800,23800,23800,23800,0
20240923,151900,3931499900,23800,23850,23850,23750,279
20240923,151800,3924856300,23750,23800,23850,23750,692
20240923,151700,3908371150,23750,23750,23800,23750,490
20240923,151600,3896733250,23750,23750,23750,23750,44
20240923,151500,3895688250,23800,23800,23800,23750,174
20240923,151400,3891549650,23750,23750,23750,23750,59
20240923,151300,3890148400,23800,23800,23800,23750,307
20240923,151200,3882853750,23800,23750,23800,23750,37
20240923,151100,3881973650,23750,23800,23800,23750,550
20240923,151000,3868885850,23750,23800,23800,23750,48
20240923,150900,3867743650,23750,23750,23800,23750,323
20240923,150800,3860067950,23800,23800,23800,23800,77
20240923,150700,3858235350,23800,23800,23800,23800,40
20240923,150600,3857283350,23800,23800,23800,23800,736
20240923,150500,3839766550,23800,23800,23800,23800,34
20240923,150400,3838957350,23800,23800,23800,23750,22
20240923,150300,3838434000,23800,23850,23850,23800,12
20240923,150200,3838148150,23800,23850,23850,23800,204
20240923,150100,3833292800,23800,23800,23800,23800,289
20240923,150000,3826414600,23850,23850,23850,23750,21
20240923,145900,3825914250,23850,23800,23850,23800,782
20240923,145800,3807288250,23850,23850,23850,23850,5
20240923,145700,3807169000,23850,23800,23850,23800,8
20240923,145600,3806978300,23850,23850,23850,23800,730
20240923,145500,3789602600,23850,23800,23850,23800,206
20240923,145400,3784699550,23800,23800,23800,23800,5
20240923,145300,3784580550,23800,23800,23850,23800,169
20240923,145200,3780556600,23800,23850,23850,23800,22
20240923,145100,3780032550,23850,23800,23850,23800,62
20240923,145000,3778556700,23850,23850,23850,23850,26
20240923,144900,3777936600,23800,23850,23850,23800,19
20240923,144800,3777483500,23850,23850,23850,23800,239
20240923,144700,3771795000,23850,23800,23850,23800,93
20240923,144600,3769579950,23850,23800,23850,23800,39
20240923,144500,3768651500,23850,23800,23850,23800,243
20240923,144400,3762866050,23800,23850,23850,23800,45
20240923,144300,3761792850,23800,23850,23850,23800,39
20240923,144200,3760864350,23800,23900,23900,23800,19
20240923,144100,3760410550,23900,23850,23900,23850,59
20240923,144000,3759002150,23900,23900,23900,23900,109
20240923,143900,3756397050,23800,23850,23850,23800,27
20240923,143800,3755753150,23850,23900,23900,23850,26
20240923,143700,3755132650,23900,23900,23900,23800,1023
20240923,143600,3730761650,23900,23900,23900,23900,1
20240923,143500,3730737750,23850,23900,23900,23850,46
20240923,143400,3729640050,23900,23800,23900,23800,554
20240923,143300,3716429200,23800,23800,23800,23800,33
20240923,143200,3715643800,23850,23850,23850,23850,7
20240923,143100,3715476850,23850,23800,23850,23750,778
20240923,143000,3696960850,23800,23850,23850,23800,39
20240923,142900,3696032400,23800,23800,23800,23800,7
20240923,142800,3695865800,23800,23800,23850,23800,918
20240923,142700,3674015400,23800,23850,23850,23800,507
20240923,142600,3661948750,23800,23850,23850,23800,151
20240923,142500,3658354400,23850,23850,23850,23800,61
20240923,142400,3656901250,23850,23800,23850,23800,358
20240923,142300,3648379650,23800,23800,23800,23800,33
20240923,142200,3647594250,23850,23850,23850,23850,54
20240923,142100,3646306350,23850,23850,23850,23850,107
20240923,142000,3643754400,23800,23850,23850,23800,332
20240923,141900,3635847900,23850,23850,23850,23850,18
20240923,141800,3635418600,23800,23850,23850,23800,23
20240923,141700,3634870550,23800,23850,23850,23800,42
20240923,141600,3633870500,23800,23800,23850,23800,722
20240923,141500,3616686200,23850,23850,23850,23800,64
20240923,141400,3615161500,23800,23850,23850,23800,21
20240923,141300,3614660700,23850,23800,23850,23800,202
20240923,141200,3609853000,23850,23850,23850,23800,57
20240923,141100,3608495200,23850,23850,23850,23850,47
20240923,141000,3607374250,23850,23900,23900,23850,29
20240923,140900,3606682550,23900,23900,23900,23900,30
20240923,140800,3605965550,23850,23850,23850,23850,8
20240923,140700,3605774750,23850,23900,23900,23850,34
20240923,140600,3604963400,23900,23900,23900,23900,19
20240923,140500,3604509300,23900,23850,23900,23800,53
20240923,140400,3603244800,23850,23850,23850,23850,185
20240923,140300,3598832550,23900,23850,23900,23850,155
20240923,140200,3595134200,23850,23850,23900,23850,418
20240923,140100,3585162050,23850,23900,23900,23850,11
20240923,140000,3584899400,23900,23850,23900,23850,60
20240923,135900,3583467100,23850,23850,23900,23850,210
20240923,135800,3578458200,23850,23850,23850,23850,12
20240923,135700,3578172000,23850,23900,23900,23850,76
20240923,135600,3576358200,23900,23900,23900,23850,56
20240923,135500,3575021300,23900,23900,23900,23850,284
20240923,135400,3568245600,23850,23900,23900,23850,146
20240923,135300,3564758400,23900,23900,23900,23900,43
20240923,135200,3563730700,23850,23900,23900,23850,243
20240923,135100,3557934650,23900,23900,23900,23900,11
20240923,135000,3557671750,23900,23900,23900,23900,26
20240923,134900,3557050350,23900,23850,23900,23850,239
20240923,134800,3551349500,23850,23850,23850,23850,569
20240923,134700,3537778850,23900,23850,23900,23850,385
20240923,134600,3528579000,23900,23900,23900,23850,25
20240923,134500,3527981600,23850,23850,23850,23850,550
20240923,134400,3514864100,23850,23900,23900,23850,66
20240923,134300,3513288900,23900,23900,23900,23900,23
20240923,134200,3512739200,23900,23900,23950,23900,115
20240923,134100,3509988200,23900,23950,23950,23900,472
20240923,134000,3498706500,23950,23950,23950,23950,166
20240923,133900,3494730800,23950,23900,23950,23900,44
20240923,133800,3493678700,23950,23950,23950,23900,175
20240923,133700,3489494950,23950,23950,23950,23950,7
20240923,133600,3489327300,23900,23950,23950,23900,45
20240923,133500,3488251200,23950,23950,23950,23950,27
20240923,133400,3487604550,23950,24000,24000,23950,796
20240923,133300,3468539600,24000,24000,24000,24000,2
20240923,133200,3468491600,24000,24000,24000,24000,15
20240923,133100,3468131600,24000,24000,24000,23950,107
20240923,133000,3465567750,24000,24000,24000,24000,6
20240923,132900,3465423750,24000,24000,24000,23950,50
20240923,132800,3464225500,24000,23950,24000,23950,100
20240923,132700,3461829400,24000,23950,24000,23950,305
20240923,132600,3454524250,23950,24000,24000,23950,40
20240923,132500,3453565950,24000,24000,24000,24000,831
20240923,132400,3433621950,24050,24000,24050,24000,133
20240923,132300,3430425050,24050,24050,24050,24050,10
20240923,132200,3430184550,24050,24050,24050,24050,30
20240923,132100,3429463050,24050,24050,24050,24000,79
20240923,132000,3427566000,24050,24050,24050,24050,94
20240923,131900,3425305300,24050,24050,24050,24050,123
20240923,131800,3422347150,24000,24050,24050,24000,1052
20240923,131700,3397048250,24050,24050,24050,24050,259
20240923,131600,3390819300,24050,24050,24050,24000,892
20240923,131500,3369368350,24050,24050,24050,24050,23
20240923,131400,3368815200,24000,24000,24000,24000,1052
20240923,131300,3343567200,23950,24000,24000,23950,573
20240923,131200,3329817750,24000,24000,24000,24000,12
20240923,131100,3329529750,24000,23950,24000,23950,283
20240923,131000,3322739400,23950,23950,24000,23950,25
20240923,130900,3322139650,24000,24000,24000,24000,127
20240923,130800,3319091650,24000,24000,24000,23950,59
20240923,130700,3317677350,24000,24000,24000,24000,437
20240923,130600,3307189350,24000,23950,24000,23950,628
20240923,130500,3292119000,24000,23950,24000,23950,798
20240923,130400,3273006450,23950,23950,23950,23950,14
20240923,130300,3272671150,23900,23900,23900,23850,358
20240923,130200,3264116650,23850,23900,23900,23850,475
20240923,130100,3252774150,23900,23900,23900,23900,29
20240923,130000,3252081050,23850,23900,23900,23850,58
20240923,125900,3250696500,23900,23900,23900,23900,584
20240923,125800,3236738900,23950,23900,23950,23900,90
20240923,125700,3234587600,23950,23950,23950,23950,32
20240923,125600,3233821200,23950,23950,23950,23950,12
20240923,125500,3233533800,23900,23900,23950,23900,355
20240923,125400,3225048250,23950,23950,23950,23950,33
20240923,125300,3224257900,23900,23900,23900,23900,39
20240923,125200,3223325800,23950,23950,23950,23950,13
20240923,125100,3223014450,23950,23950,23950,23950,18
20240923,125000,3222583350,23900,23950,23950,23900,59
20240923,124900,3221171950,23950,23900,23950,23900,20
20240923,124800,3220693100,23900,23900,23950,23900,46
20240923,124700,3219593200,23950,23950,23950,23950,26
20240923,124600,3218970500,23950,23950,23950,23950,14
20240923,124500,3218635200,23900,23900,23900,23900,43
20240923,124400,3217607500,23950,23950,23950,23950,25
20240923,124300,3217008750,23950,23900,23950,23900,45
20240923,124200,3215932750,23900,23900,23900,23900,477
20240923,124100,3204532450,23900,23900,23900,23850,521
20240923,124000,3192105250,23900,23900,23900,23850,78
20240923,123900,3190242700,23900,23900,23900,23900,609
20240923,123800,3175687600,23900,23850,23900,23850,217
20240923,123700,3170511300,23900,23900,23900,23850,58
20240923,123600,3169126800,23900,23850,23900,23850,63
20240923,123500,3167621600,23900,23850,23900,23850,57
20240923,123400,3166260950,23850,23900,23900,23850,477
20240923,123300,3154872200,23900,23900,23900,23850,264
20240923,123200,3148574650,23850,23900,23900,23850,57
20240923,123100,3147214050,23900,23900,23900,23850,1059
20240923,123000,3121908950,23950,23900,23950,23900,42
20240923,122900,3120904700,23950,23950,23950,23950,32
20240923,122800,3120138300,23900,23900,23900,23900,1
20240923,122700,3120114400,23900,23900,23950,23900,203
20240923,122600,3115262050,23950,23950,23950,23950,18
20240923,122500,3114830950,23950,23900,23950,23900,49
20240923,122400,3113659050,23950,23900,23950,23900,28
20240923,122300,3112989250,23950,23950,23950,23950,7
20240923,122200,3112821600,23950,23900,23950,23900,60
20240923,122100,3111386300,23950,23950,23950,23950,23
20240923,122000,3110835450,23950,23900,23950,23900,201
20240923,121900,3106031500,23900,23950,23950,23900,121
20240923,121800,3103135200,23950,23950,23950,23950,8
20240923,121700,3102943600,23900,23950,23950,23900,53
20240923,121600,3101676650,23950,23950,23950,23950,30
20240923,121500,3100958150,23950,23950,23950,23900,21
20240923,121400,3100455250,23950,23900,23950,23900,157
20240923,121300,3096696950,23950,23950,23950,23950,22
20240923,121200,3096170050,23950,23950,23950,23900,52
20240923,121100,3094926350,23950,23900,23950,23900,252
20240923,121000,3088897500,23900,23900,23900,23900,25
20240923,120900,3088300000,23900,23900,23900,23900,110
20240923,120800,3085671000,23950,23900,23950,23900,466
20240923,120700,3074532800,23900,23850,23900,23850,551
20240923,120600,3061365600,23900,23900,23900,23900,23
20240923,120500,3060815900,23850,23900,23900,23850,67
20240923,120400,3059217100,23900,23900,23900,23850,74
20240923,120300,3057451400,23900,23900,23900,23900,8
20240923,120200,3057260200,23850,23900,23900,23850,214
20240923,120100,3052155600,23850,23900,23900,23850,59
20240923,120000,3050747200,23900,23850,23900,23850,444
20240923,115900,3040151400,23850,23900,23900,23850,290
20240923,115800,3033232050,23900,23950,23950,23900,22
20240923,115700,3032706100,23950,23900,23950,23900,97
20240923,115600,3030386700,23900,23950,23950,23850,821
20240923,115500,3010774550,23950,23900,23950,23900,409
20240923,115400,3000999050,23950,23950,23950,23900,845
20240923,115300,2980786600,23950,23950,23950,23950,60
20240923,115200,2979349600,23950,24000,24000,23950,163
20240923,115100,2975445500,23950,23950,24000,23950,410
20240923,115000,2965624700,23950,23950,23950,23950,5
20240923,114900,2965504950,23950,23950,23950,23900,132
20240923,114800,2962348600,23950,24000,24000,23950,224
20240923,114700,2956982950,24000,23950,24000,23950,16
20240923,114600,2956599000,23950,23950,24000,23950,52
20240923,114500,2955353200,24000,23950,24000,23950,59
20240923,114400,2953938000,23950,24000,24000,23950,36
20240923,114300,2953075300,23950,24000,24000,23950,46
20240923,114200,2951972950,24000,24000,24000,23950,25
20240923,114100,2951373700,24000,24000,24000,23950,252
20240923,114000,2945337400,24000,24000,24000,24000,9
20240923,113900,2945121400,24000,23950,24000,23950,35
20240923,113800,2944282150,24000,23900,24050,23900,2921
20240923,113700,2874341000,23950,23950,24000,23900,1516
20240923,113600,2837983050,23950,24000,24000,23950,96
20240923,113500,2835683450,23950,24000,24000,23950,450
20240923,113400,2824904250,24000,24000,24000,24000,5
20240923,113300,2824784250,24000,24050,24050,24000,866
20240923,113200,2803998300,24050,24050,24050,24000,91
20240923,113100,2801810600,24050,24050,24050,24000,49
20240923,113000,2800633850,24050,24050,24050,24050,18
20240923,112900,2800200950,24050,24050,24050,24000,74
20240923,112800,2798423750,24050,24000,24050,24000,80
20240923,112700,2796503450,24000,24050,24050,24000,11
20240923,112600,2796239100,24050,24000,24050,24000,67
20240923,112500,2794629450,24050,24050,24050,24050,208
20240923,112400,2789627050,24050,24000,24050,24000,218
20240923,112300,2784394400,24000,24050,24050,24000,63
20240923,112200,2782880900,24050,24050,24050,24050,6
20240923,112100,2782736600,24000,24000,24000,24000,0
20240923,112000,2782736600,24000,24050,24050,24000,959
20240923,111900,2759674350,24050,24000,24050,24000,1016
20240923,111800,2735289450,24000,23950,24000,23950,52
20240923,111700,2734043750,24000,24000,24000,24000,8
20240923,111600,2733851750,24000,24000,24000,24000,32
20240923,111500,2733083750,23950,24000,24000,23950,52
20240923,111400,2731837950,24000,24000,24000,24000,13
20240923,111300,2731525950,24000,23950,24000,23950,490
20240923,111200,2719789100,23950,24000,24000,23950,54
20240923,111100,2718493950,24000,24000,24050,23950,1167
20240923,111000,2690485150,23950,24000,24000,23950,58
20240923,110900,2689094850,24000,24000,24000,24000,214
20240923,110800,2683958850,24000,24000,24000,23950,49
20240923,110700,2682784500,24000,24000,24000,24000,307
20240923,110600,2675416500,24000,24050,24050,23950,1822
20240923,110500,2631640450,24050,24100,24100,24050,692
20240923,110400,2614997000,24050,24100,24100,24050,231
20240923,110300,2609439900,24050,24050,24050,24050,344
20240923,110200,2601166700,24050,24100,24100,24050,285
20240923,110100,2594311950,24100,24100,24100,24050,717
20240923,110000,2577066600,24100,24100,24100,24100,125
20240923,105900,2574054100,24100,24050,24100,24050,661
20240923,105800,2558146550,24100,24100,24100,24100,73
20240923,105700,2556387250,24100,24050,24100,24050,653
20240923,105600,2540681900,24050,24000,24050,24000,26
20240923,105500,2540056700,24000,24050,24050,24000,133
20240923,105400,2536863400,24050,24050,24050,24050,730
20240923,105300,2519306900,24100,24050,24100,24050,91
20240923,105200,2517118100,24050,24050,24100,24050,394
20240923,105100,2507642000,24100,24050,24100,24050,445
20240923,105000,2496936650,24050,24100,24100,24050,310
20240923,104900,2489465700,24100,24100,24100,24100,458
20240923,104800,2478427900,24100,24100,24100,24100,836
20240923,104700,2458280300,24100,24150,24200,24100,1305
20240923,104600,2426764400,24150,24150,24150,24100,278
20240923,104500,2420052600,24150,24100,24150,24050,753
20240923,104400,2401916200,24050,24100,24100,24050,2179
20240923,104300,2349403300,24100,24150,24150,24100,28
20240923,104200,2348727650,24150,24150,24150,24100,28
20240923,104100,2348051500,24100,24150,24150,24100,221
20240923,104000,2342724350,24150,24150,24200,24150,2035
20240923,103900,2293562450,24200,24200,24200,24150,82
20240923,103800,2291580550,24200,24200,24200,24150,1205
20240923,103700,2262421150,24200,24150,24200,24150,75
20240923,103600,2260606900,24150,24150,24200,24150,954
20240923,103500,2237567500,24150,24150,24150,24150,1031
20240923,103400,2212668850,24200,24200,24200,24150,563
20240923,103300,2199068800,24200,24150,24250,24150,2929
20240923,103200,2128191650,24200,24100,24200,24100,1173
20240923,103100,2099868150,24150,24150,24150,24150,38
20240923,103000,2098950450,24150,24150,24150,24150,35
20240923,102900,2098105200,24150,24100,24150,24050,1121
20240923,102800,2071065550,24100,24100,24100,24100,50
20240923,102700,2069860550,24100,24150,24150,24100,117
20240923,102600,2067040400,24100,24100,24150,24100,2647
20240923,102500,2003168850,24100,24050,24150,24050,2466
20240923,102400,1943725550,24100,24100,24100,24100,14
20240923,102300,1943388150,24100,24050,24100,24050,741
20240923,102200,1925566600,24000,24050,24050,24000,17
20240923,102100,1925157850,24000,24000,24050,24000,281
20240923,102000,1918413600,24050,23950,24050,23950,4328
20240923,101900,1814570200,23950,23950,23950,23900,138
20240923,101800,1811265200,23950,23950,23950,23900,84
20240923,101700,1809255500,23950,23950,23950,23900,131
20240923,101600,1806118100,23950,24000,24000,23950,1605
20240923,101500,1767677850,24000,24050,24050,24000,1142
20240923,101400,1740252350,24000,24050,24050,24000,76
20240923,101300,1738424750,24050,24000,24050,24000,338
20240923,101200,1730297850,24050,24050,24050,23950,272
20240923,101100,1723774100,24050,24050,24050,24000,126
20240923,101000,1720743850,24050,24000,24050,24000,1066
20240923,100900,1695116900,24000,24000,24050,24000,1010
20240923,100800,1670857900,24050,24050,24050,24050,217
20240923,100700,1665639050,24050,24050,24050,24000,63
20240923,100600,1664124150,24050,24050,24100,24050,437
20240923,100500,1653613550,24050,24050,24050,24050,805
20240923,100400,1634253300,24000,24050,24100,24000,3316
20240923,100300,1554537300,24050,24050,24050,24050,589
20240923,100200,1540371850,24050,24000,24050,24000,1263
20240923,100100,1510005800,24050,24000,24050,24000,320
20240923,100000,1502324100,24000,24050,24050,24000,111
20240923,095900,1499654850,24050,24050,24050,24000,211
20240923,095800,1494582800,24050,24000,24050,24000,787
20240923,095700,1475662600,24050,24000,24050,24000,1642
20240923,095600,1436254300,23950,24000,24000,23950,278
20240923,095500,1429595850,24000,24000,24050,24000,1098
20240923,095400,1403242550,24050,23950,24050,23950,3196
20240923,095300,1326576250,23950,24000,24000,23950,1333
20240923,095200,1294592350,23950,23950,24000,23950,978
20240923,095100,1271158700,24000,23900,24000,23850,1920
20240923,095000,1225198250,23850,23950,23950,23850,3522
20240923,094900,1141055000,23900,23850,23900,23850,1157
20240923,094800,1113405200,23900,23850,23900,23800,1038
20240923,094700,1088649650,23850,23850,23900,23800,1678
20240923,094600,1048632000,23850,23800,23850,23750,1027
20240923,094500,1024173950,23800,23800,23850,23800,807
20240923,094400,1004966800,23800,23850,23850,23800,880
20240923,094300,984011950,23850,23800,23850,23800,441
20240923,094200,973494300,23850,23800,23850,23800,690
20240923,094100,957070800,23750,23800,23800,23750,259
20240923,094000,950915900,23800,23800,23800,23800,20
20240923,093900,950439900,23800,23750,23800,23750,78
20240923,093800,948584500,23750,23850,23850,23750,963
20240923,093700,925638000,23850,23800,23900,23800,338
20240923,093600,917575750,23800,23800,23900,23750,3629
20240923,093500,830952050,23800,23850,23850,23800,1301
20240923,093400,799971950,23850,23800,23900,23800,5016
20240923,093300,680343350,23800,23750,23800,23750,3109
20240923,093200,606354700,23750,23750,23800,23700,1167
20240923,093100,578649350,23750,23700,23750,23700,469
20240923,093000,567532500,23700,23650,23700,23650,1091
20240923,092900,541675900,23650,23600,23700,23600,360
20240923,092800,533161950,23650,23550,23650,23500,5552
20240923,092700,402156150,23500,23500,23550,23500,240
20240923,092600,396515500,23550,23550,23550,23550,3
20240923,092500,396444850,23550,23550,23550,23550,162
20240923,092400,392629750,23550,23550,23550,23550,114
20240923,092300,389945050,23550,23500,23550,23450,1497
20240923,092200,354711750,23450,23400,23450,23400,5768
20240923,092100,219487250,23400,23400,23400,23400,0
20240923,092000,219487250,23400,23400,23400,23350,781
20240923,091900,201223450,23400,23450,23450,23400,21
20240923,091800,200732000,23450,23450,23450,23450,38
20240923,091700,199840900,23450,23450,23450,23450,305
20240923,091600,192688650,23400,23400,23400,23350,805
20240923,091500,173854400,23400,23400,23400,23400,21
20240923,091400,173363000,23400,23450,23450,23400,73
20240923,091300,171654350,23400,23450,23450,23400,263
20240923,091200,165500100,23450,23450,23450,23450,149
20240923,091100,162006050,23450,23450,23450,23450,258
20240923,091000,155955950,23450,23450,23450,23400,232
20240923,090900,150516750,23450,23350,23450,23350,414
20240923,090800,140840400,23400,23300,23400,23300,1875
20240923,090700,97067000,23300,23350,23350,23300,252
20240923,090600,91193150,23350,23350,23350,23300,166
20240923,090500,87317200,23400,23400,23400,23350,867
20240923,090400,67065350,23400,23400,23400,23350,585
20240923,090300,53378250,23400,23350,23450,23350,488
20240923,090200,41964300,23350,23400,23450,23350,702
20240923,090100,25545850,23400,23450,23450,23400,264
20240923,090000,19367450,23500,23450,23500,23400,826