stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195100,8521957550,26300,26300,26300,26300,6048
20240926,195000,8521957550,26300,26300,26300,26300,0
20240926,194900,8521957550,26300,26300,26300,26300,0
20240926,194800,8521957550,26300,26300,26300,26300,0
20240926,194700,8521957550,26300,26300,26300,26300,0
20240926,194600,8521957550,26300,26300,26300,26300,0
20240926,194500,8521957550,26300,26300,26300,26300,0
20240926,194400,8521957550,26300,26300,26300,26300,0
20240926,194300,8521957550,26300,26300,26300,26300,0
20240926,194200,8521957550,26300,26300,26300,26300,0
20240926,194100,8521957550,26300,26300,26300,26300,0
20240926,194000,8521957550,26300,26300,26300,26300,0
20240926,193900,8521957550,26300,26300,26300,26300,0
20240926,193800,8521957550,26300,26300,26300,26300,0
20240926,193700,8521957550,26300,26300,26300,26300,0
20240926,193600,8521957550,26300,26300,26300,26300,0
20240926,193500,8521957550,26300,26300,26300,26300,0
20240926,193400,8521957550,26300,26300,26300,26300,0
20240926,193300,8521957550,26300,26300,26300,26300,0
20240926,193200,8521957550,26300,26300,26300,26300,0
20240926,193100,8521957550,26300,26300,26300,26300,0
20240926,193000,8521957550,26300,26300,26300,26300,0
20240926,192900,8521957550,26300,26300,26300,26300,0
20240926,192800,8521957550,26300,26300,26300,26300,0
20240926,192700,8521957550,26300,26300,26300,26300,0
20240926,192600,8521957550,26300,26300,26300,26300,0
20240926,192500,8521957550,26300,26300,26300,26300,0
20240926,192400,8521957550,26300,26300,26300,26300,0
20240926,192300,8521957550,26300,26300,26300,26300,0
20240926,192200,8521957550,26300,26300,26300,26300,0
20240926,192100,8521957550,26300,26300,26300,26300,6048
20240926,192000,8521957550,26300,26300,26300,26300,0
20240926,191900,8521957550,26300,26300,26300,26300,0
20240926,191800,8521957550,26300,26300,26300,26300,0
20240926,191700,8521957550,26300,26300,26300,26300,0
20240926,191600,8521957550,26300,26300,26300,26300,0
20240926,191500,8521957550,26300,26300,26300,26300,0
20240926,191400,8521957550,26300,26300,26300,26300,0
20240926,191300,8521957550,26300,26300,26300,26300,0
20240926,191200,8521957550,26300,26300,26300,26300,0
20240926,191100,8521957550,26300,26300,26300,26300,0
20240926,191000,8521957550,26300,26300,26300,26300,0
20240926,190900,8521957550,26300,26300,26300,26300,0
20240926,190800,8521957550,26300,26300,26300,26300,0
20240926,190700,8521957550,26300,26300,26300,26300,0
20240926,190600,8521957550,26300,26300,26300,26300,0
20240926,190500,8521957550,26300,26300,26300,26300,0
20240926,190400,8521957550,26300,26300,26300,26300,0
20240926,190300,8521957550,26300,26300,26300,26300,0
20240926,190200,8521957550,26300,26300,26300,26300,0
20240926,190100,8521957550,26300,26300,26300,26300,0
20240926,190000,8521957550,26300,26300,26300,26300,0
20240926,185900,8521957550,26300,26300,26300,26300,0
20240926,185800,8521957550,26300,26300,26300,26300,0
20240926,185700,8521957550,26300,26300,26300,26300,0
20240926,185600,8521957550,26300,26300,26300,26300,0
20240926,185500,8521957550,26300,26300,26300,26300,0
20240926,185400,8521957550,26300,26300,26300,26300,0
20240926,185300,8521957550,26300,26300,26300,26300,0
20240926,185200,8521957550,26300,26300,26300,26300,0
20240926,185100,8521957550,26300,26300,26300,26300,6048
20240926,185000,8521957550,26300,26300,26300,26300,0
20240926,184900,8521957550,26300,26300,26300,26300,0
20240926,184800,8521957550,26300,26300,26300,26300,0
20240926,184700,8521957550,26300,26300,26300,26300,0
20240926,184600,8521957550,26300,26300,26300,26300,0
20240926,184500,8521957550,26300,26300,26300,26300,0
20240926,184400,8521957550,26300,26300,26300,26300,0
20240926,184300,8521957550,26300,26300,26300,26300,0
20240926,184200,8521957550,26300,26300,26300,26300,0
20240926,184100,8521957550,26300,26300,26300,26300,0
20240926,184000,8521957550,26300,26300,26300,26300,0
20240926,183900,8521957550,26300,26300,26300,26300,0
20240926,183800,8521957550,26300,26300,26300,26300,0
20240926,183700,8521957550,26300,26300,26300,26300,0
20240926,183600,8521957550,26300,26300,26300,26300,0
20240926,183500,8521957550,26300,26300,26300,26300,0
20240926,183400,8521957550,26300,26300,26300,26300,0
20240926,183300,8521957550,26300,26300,26300,26300,0
20240926,183200,8521957550,26300,26300,26300,26300,0
20240926,183100,8521957550,26300,26300,26300,26300,0
20240926,183000,8521957550,26300,26300,26300,26300,0
20240926,182900,8521957550,26300,26300,26300,26300,0
20240926,182800,8521957550,26300,26300,26300,26300,0
20240926,182700,8521957550,26300,26300,26300,26300,0
20240926,182600,8521957550,26300,26300,26300,26300,0
20240926,182500,8521957550,26300,26300,26300,26300,0
20240926,182400,8521957550,26300,26300,26300,26300,0
20240926,182300,8521957550,26300,26300,26300,26300,0
20240926,182200,8521957550,26300,26300,26300,26300,0
20240926,182100,8521957550,26300,26300,26300,26300,6048
20240926,182000,8521957550,26300,26300,26300,26300,0
20240926,181900,8521957550,26300,26300,26300,26300,0
20240926,181800,8521957550,26300,26300,26300,26300,0
20240926,181700,8521957550,26300,26300,26300,26300,0
20240926,181600,8521957550,26300,26300,26300,26300,0
20240926,181500,8521957550,26300,26300,26300,26300,0
20240926,181400,8521957550,26300,26300,26300,26300,0
20240926,181300,8521957550,26300,26300,26300,26300,0
20240926,181200,8521957550,26300,26300,26300,26300,0
20240926,181100,8521957550,26300,26300,26300,26300,0
20240926,181000,8521957550,26300,26300,26300,26300,0
20240926,180900,8521957550,26300,26300,26300,26300,0
20240926,180800,8521957550,26300,26300,26300,26300,0
20240926,180700,8521957550,26300,26300,26300,26300,0
20240926,180600,8521957550,26300,26300,26300,26300,0
20240926,180500,8521957550,26300,26300,26300,26300,0
20240926,180400,8521957550,26300,26300,26300,26300,0
20240926,180300,8521957550,26300,26300,26300,26300,0
20240926,180200,8521957550,26300,26300,26300,26300,0
20240926,180100,8521957550,26300,26300,26300,26300,0
20240926,180000,8521957550,26300,26300,26300,26300,0
20240926,175900,8521957550,26300,26300,26300,26300,0
20240926,175800,8521957550,26300,26300,26300,26300,0
20240926,175700,8521957550,26300,26300,26300,26300,0
20240926,175600,8521957550,26300,26300,26300,26300,0
20240926,175500,8521957550,26300,26300,26300,26300,0
20240926,175400,8521957550,26300,26300,26300,26300,0
20240926,175300,8521957550,26300,26300,26300,26300,0
20240926,175200,8521957550,26300,26300,26300,26300,0
20240926,175100,8521957550,26300,26300,26300,26300,6048
20240926,175000,8521957550,26300,26300,26300,26300,0
20240926,174900,8521957550,26300,26300,26300,26300,0
20240926,174800,8521957550,26300,26300,26300,26300,0
20240926,174700,8521957550,26300,26300,26300,26300,0
20240926,174600,8521957550,26300,26300,26300,26300,0
20240926,174500,8521957550,26300,26300,26300,26300,0
20240926,174400,8521957550,26300,26300,26300,26300,0
20240926,174300,8521957550,26300,26300,26300,26300,0
20240926,174200,8521957550,26300,26300,26300,26300,0
20240926,174100,8521957550,26300,26300,26300,26300,0
20240926,174000,8521957550,26300,26300,26300,26300,0
20240926,173900,8521957550,26300,26300,26300,26300,0
20240926,173800,8521957550,26300,26300,26300,26300,0
20240926,173700,8521957550,26300,26300,26300,26300,0
20240926,173600,8521957550,26300,26300,26300,26300,0
20240926,173500,8521957550,26300,26300,26300,26300,0
20240926,173400,8521957550,26300,26300,26300,26300,0
20240926,173300,8521957550,26300,26300,26300,26300,0
20240926,173200,8521957550,26300,26300,26300,26300,0
20240926,173100,8521957550,26300,26300,26300,26300,0
20240926,173000,8521957550,26300,26300,26300,26300,0
20240926,172900,8521957550,26300,26300,26300,26300,0
20240926,172800,8521957550,26300,26300,26300,26300,0
20240926,172700,8521957550,26300,26300,26300,26300,0
20240926,172600,8521957550,26300,26300,26300,26300,0
20240926,172500,8521957550,26300,26300,26300,26300,0
20240926,172400,8521957550,26300,26300,26300,26300,0
20240926,172300,8521957550,26300,26300,26300,26300,0
20240926,172200,8521957550,26300,26300,26300,26300,0
20240926,172100,8521957550,26300,26300,26300,26300,6048
20240926,172000,8521957550,26300,26300,26300,26300,0
20240926,171900,8521957550,26300,26300,26300,26300,0
20240926,171800,8521957550,26300,26300,26300,26300,0
20240926,171700,8521957550,26300,26300,26300,26300,0
20240926,171600,8521957550,26300,26300,26300,26300,0
20240926,171500,8521957550,26300,26300,26300,26300,0
20240926,171400,8521957550,26300,26300,26300,26300,0
20240926,171300,8521957550,26300,26300,26300,26300,0
20240926,171200,8521957550,26300,26300,26300,26300,0
20240926,171100,8521957550,26300,26300,26300,26300,0
20240926,171000,8521957550,26300,26300,26300,26300,0
20240926,170900,8521957550,26300,26300,26300,26300,0
20240926,170800,8521957550,26300,26300,26300,26300,0
20240926,170700,8521957550,26300,26300,26300,26300,0
20240926,170600,8521957550,26300,26300,26300,26300,0
20240926,170500,8521957550,26300,26300,26300,26300,0
20240926,170400,8521957550,26300,26300,26300,26300,0
20240926,170300,8521957550,26300,26300,26300,26300,0
20240926,170200,8521957550,26300,26300,26300,26300,0
20240926,170100,8521957550,26300,26300,26300,26300,0
20240926,170000,8521957550,26300,26300,26300,26300,0
20240926,165900,8521957550,26300,26300,26300,26300,0
20240926,165800,8521957550,26300,26300,26300,26300,0
20240926,165700,8521957550,26300,26300,26300,26300,0
20240926,165600,8521957550,26300,26300,26300,26300,0
20240926,165500,8521957550,26300,26300,26300,26300,0
20240926,165400,8521957550,26300,26300,26300,26300,0
20240926,165300,8521957550,26300,26300,26300,26300,0
20240926,165200,8521957550,26300,26300,26300,26300,0
20240926,165100,8521957550,26300,26300,26300,26300,6048
20240926,165000,8521957550,26300,26300,26300,26300,0
20240926,164900,8521957550,26300,26300,26300,26300,0
20240926,164800,8521957550,26300,26300,26300,26300,0
20240926,164700,8521957550,26300,26300,26300,26300,0
20240926,164600,8521957550,26300,26300,26300,26300,0
20240926,164500,8521957550,26300,26300,26300,26300,0
20240926,164400,8521957550,26300,26300,26300,26300,0
20240926,164300,8521957550,26300,26300,26300,26300,0
20240926,164200,8521957550,26300,26300,26300,26300,0
20240926,164100,8521957550,26300,26300,26300,26300,0
20240926,164000,8521957550,26300,26300,26300,26300,0
20240926,163900,8521957550,26300,26300,26300,26300,0
20240926,163800,8521957550,26300,26300,26300,26300,0
20240926,163700,8521957550,26300,26300,26300,26300,0
20240926,163600,8521957550,26300,26300,26300,26300,0
20240926,163500,8521957550,26300,26300,26300,26300,0
20240926,163400,8521957550,26300,26300,26300,26300,0
20240926,163300,8521957550,26300,26300,26300,26300,0
20240926,163200,8521957550,26300,26300,26300,26300,0
20240926,163100,8521957550,26300,26300,26300,26300,0
20240926,163000,8521957550,26300,26300,26300,26300,0
20240926,162900,8521957550,26300,26300,26300,26300,0
20240926,162800,8521957550,26300,26300,26300,26300,0
20240926,162700,8521957550,26300,26300,26300,26300,0
20240926,162600,8521957550,26300,26300,26300,26300,0
20240926,162500,8521957550,26300,26300,26300,26300,0
20240926,162400,8521957550,26300,26300,26300,26300,0
20240926,162300,8521957550,26300,26300,26300,26300,0
20240926,162200,8521957550,26300,26300,26300,26300,0
20240926,162100,8521957550,26300,26300,26300,26300,6048
20240926,162000,8521957550,26300,26300,26300,26300,0
20240926,161900,8521957550,26300,26300,26300,26300,0
20240926,161800,8521957550,26300,26300,26300,26300,0
20240926,161700,8521957550,26300,26300,26300,26300,0
20240926,161600,8521957550,26300,26300,26300,26300,0
20240926,161500,8521957550,26300,26300,26300,26300,0
20240926,161400,8521957550,26300,26300,26300,26300,0
20240926,161300,8521957550,26300,26300,26300,26300,0
20240926,161200,8521957550,26300,26300,26300,26300,0
20240926,161100,8521957550,26300,26300,26300,26300,0
20240926,161000,8521957550,26300,26300,26300,26300,0
20240926,160900,8521957550,26300,26300,26300,26300,0
20240926,160800,8521957550,26300,26300,26300,26300,0
20240926,160700,8521957550,26300,26300,26300,26300,0
20240926,160600,8521957550,26300,26300,26300,26300,0
20240926,160500,8521957550,26300,26300,26300,26300,0
20240926,160400,8521957550,26300,26300,26300,26300,0
20240926,160300,8521957550,26300,26300,26300,26300,0
20240926,160200,8521957550,26300,26300,26300,26300,0
20240926,160100,8521957550,26300,26300,26300,26300,0
20240926,160000,8521957550,26300,26300,26300,26300,0
20240926,155900,8521957550,26300,26300,26300,26300,0
20240926,155800,8521957550,26300,26300,26300,26300,0
20240926,155700,8521957550,26300,26300,26300,26300,0
20240926,155600,8521957550,26300,26300,26300,26300,0
20240926,155500,8521957550,26300,26300,26300,26300,0
20240926,155400,8521957550,26300,26300,26300,26300,0
20240926,155300,8521957550,26300,26300,26300,26300,0
20240926,155200,8521957550,26300,26300,26300,26300,0
20240926,155100,8521957550,26300,26300,26300,26300,6048
20240926,155000,8521957550,26300,26300,26300,26300,0
20240926,154900,8521957550,26300,26300,26300,26300,0
20240926,154800,8521957550,26300,26300,26300,26300,0
20240926,154700,8521957550,26300,26300,26300,26300,0
20240926,154600,8521957550,26300,26300,26300,26300,0
20240926,154500,8521957550,26300,26300,26300,26300,0
20240926,154400,8521957550,26300,26300,26300,26300,0
20240926,154300,8521957550,26300,26300,26300,26300,0
20240926,154200,8521957550,26300,26300,26300,26300,0
20240926,154100,8521957550,26300,26300,26300,26300,0
20240926,154000,8521957550,26300,26300,26300,26300,0
20240926,153900,8521957550,26300,26300,26300,26300,0
20240926,153800,8521957550,26300,26300,26300,26300,0
20240926,153700,8521957550,26300,26300,26300,26300,0
20240926,153600,8521957550,26300,26300,26300,26300,0
20240926,153500,8521957550,26300,26300,26300,26300,0
20240926,153400,8521957550,26300,26300,26300,26300,0
20240926,153300,8521957550,26300,26300,26300,26300,0
20240926,153200,8521957550,26300,26300,26300,26300,0
20240926,153100,8521957550,26300,26300,26300,26300,0
20240926,153000,8521957550,26300,26300,26300,26300,6048
20240926,152900,8362895150,26350,26350,26350,26350,0
20240926,152800,8362895150,26350,26350,26350,26350,0
20240926,152700,8362895150,26350,26350,26350,26350,0
20240926,152600,8362895150,26350,26350,26350,26350,0
20240926,152500,8362895150,26350,26350,26350,26350,0
20240926,152400,8362895150,26350,26350,26350,26350,0
20240926,152300,8362895150,26350,26350,26350,26350,0
20240926,152200,8362895150,26350,26350,26350,26350,0
20240926,152100,8362895150,26350,26350,26350,26350,0
20240926,152000,8362895150,26350,26350,26350,26350,0
20240926,151900,8362895150,26350,26300,26350,26250,2530
20240926,151800,8296351750,26300,26300,26300,26250,1536
20240926,151700,8255957250,26300,26250,26300,26200,439
20240926,151600,8244432200,26250,26200,26250,26200,253
20240926,151500,8237792200,26200,26200,26300,26200,989
20240926,151400,8211835100,26300,26300,26300,26200,157
20240926,151300,8207712550,26250,26250,26300,26200,738
20240926,151200,8188344500,26250,26250,26300,26250,118
20240926,151100,8185242200,26250,26300,26300,26250,926
20240926,151000,8160929450,26250,26300,26300,26200,1135
20240926,150900,8131133050,26300,26250,26300,26200,948
20240926,150800,8106249800,26250,26300,26300,26200,149
20240926,150700,8102338450,26300,26250,26300,26250,753
20240926,150600,8082570700,26250,26250,26250,26200,447
20240926,150500,8070838100,26250,26200,26250,26150,296
20240926,150400,8063074500,26200,26300,26300,26200,3773
20240926,150300,7964063800,26300,26300,26300,26250,2285
20240926,150200,7903968800,26300,26300,26300,26250,1761
20240926,150100,7857728700,26250,26300,26300,26250,677
20240926,150000,7839938150,26300,26300,26300,26250,481
20240926,145900,7827293750,26250,26300,26300,26250,748
20240926,145800,7807646050,26300,26300,26300,26250,564
20240926,145700,7792832550,26250,26300,26300,26250,381
20240926,145600,7782821550,26300,26300,26300,26250,234
20240926,145500,7776667700,26300,26150,26300,26150,5317
20240926,145400,7637165450,26200,26200,26200,26150,363
20240926,145300,7627661950,26200,26200,26200,26150,954
20240926,145200,7602667300,26200,26250,26250,26200,77
20240926,145100,7600649850,26200,26250,26250,26200,707
20240926,145000,7582124050,26250,26200,26250,26200,977
20240926,144900,7556526500,26200,26150,26200,26150,491
20240926,144800,7543667650,26200,26200,26200,26200,15
20240926,144700,7543274650,26200,26200,26200,26200,44
20240926,144600,7542121850,26150,26150,26200,26150,305
20240926,144500,7534143850,26150,26150,26150,26150,442
20240926,144400,7522585550,26150,26200,26200,26150,265
20240926,144300,7515653600,26200,26150,26200,26150,675
20240926,144200,7497999850,26200,26200,26200,26150,687
20240926,144100,7480002200,26150,26200,26200,26150,672
20240926,144000,7462419650,26150,26150,26150,26150,116
20240926,143900,7459386250,26150,26150,26150,26150,206
20240926,143800,7453999350,26150,26150,26150,26150,6219
20240926,143700,7291372500,26100,26100,26150,26100,262
20240926,143600,7284527000,26100,26100,26150,26100,68
20240926,143500,7282749500,26150,26100,26150,26100,545
20240926,143400,7268524900,26150,26150,26150,26150,98
20240926,143300,7265962200,26150,26150,26150,26150,93
20240926,143200,7263530250,26100,26100,26100,26050,3678
20240926,143100,7167539750,26100,26100,26150,26100,6053
20240926,143000,7009553650,26050,26100,26100,26050,7
20240926,142900,7009371100,26050,26050,26100,26050,190
20240926,142800,7004419300,26100,26100,26100,26100,0
20240926,142700,7004419300,26100,26100,26100,26050,83
20240926,142600,7002254700,26050,26100,26100,26050,157
20240926,142500,6998162550,26050,26050,26050,26050,71
20240926,142400,6996313000,26050,26050,26100,26050,239
20240926,142300,6990084800,26050,26100,26100,26050,109
20240926,142200,6987243400,26100,26100,26100,26100,44
20240926,142100,6986095000,26100,26100,26100,26050,302
20240926,142000,6978223100,26100,26100,26100,26100,1
20240926,141900,6978197000,26050,26050,26100,26050,176
20240926,141800,6973610000,26050,26050,26100,26050,175
20240926,141700,6969050150,26100,26100,26100,26100,47
20240926,141600,6967823450,26100,26050,26100,26050,99
20240926,141500,6965241100,26050,26100,26100,26050,134
20240926,141400,6961750350,26050,26100,26100,26050,51
20240926,141300,6960419500,26100,26050,26100,26050,108
20240926,141200,6957606050,26100,26100,26100,26050,132
20240926,141100,6954162750,26100,26050,26100,26050,56
20240926,141000,6952701650,26050,26000,26050,26000,184
20240926,140900,6947908500,26050,26100,26100,26050,1589
20240926,140800,6906512800,26050,26050,26050,26050,33
20240926,140700,6905653150,26050,26050,26100,26050,406
20240926,140600,6895074650,26050,26050,26100,26050,424
20240926,140500,6884027000,26050,26050,26050,26050,1044
20240926,140400,6856830800,26050,26100,26100,26050,205
20240926,140300,6851488250,26100,26100,26100,26100,1
20240926,140200,6851462150,26100,26050,26100,26050,167
20240926,140100,6847108800,26100,26100,26100,26100,45
20240926,140000,6845934300,26050,26150,26150,26050,672
20240926,135900,6828395550,26150,26100,26150,26100,150
20240926,135800,6824478350,26150,26150,26150,26150,20
20240926,135700,6823955350,26150,26050,26150,26050,278
20240926,135600,6816700800,26050,26100,26100,26050,151
20240926,135500,6812765000,26100,26100,26100,26100,169
20240926,135400,6808354100,26100,26050,26100,26050,47
20240926,135300,6807127550,26050,26100,26100,26050,129
20240926,135200,6803765950,26100,26100,26100,26100,113
20240926,135100,6800816650,26100,26100,26150,26100,158
20240926,135000,6796690600,26100,26100,26100,26100,2012
20240926,134900,6744177400,26050,26100,26100,26050,285
20240926,134800,6736747950,26050,26050,26100,26050,266
20240926,134700,6729818600,26100,26050,26100,26050,78
20240926,134600,6727784450,26050,26050,26050,26050,71
20240926,134500,6725934900,26050,26050,26050,26050,282
20240926,134400,6718588800,26100,26050,26100,26050,57
20240926,134300,6717101700,26050,26050,26050,26000,3268
20240926,134200,6632018400,26050,26100,26100,26050,182
20240926,134100,6627273600,26050,26100,26100,26050,81
20240926,134000,6625161350,26100,26050,26100,26050,120
20240926,133900,6622034650,26050,26050,26100,26050,50
20240926,133800,6620729900,26050,26050,26100,26050,186
20240926,133700,6615883400,26100,26100,26100,26050,416
20240926,133600,6605043650,26100,26100,26100,26100,131
20240926,133500,6601624550,26100,26100,26100,26100,1
20240926,133400,6601598450,26050,26100,26100,26050,303
20240926,133300,6593701350,26100,26100,26100,26100,20
20240926,133200,6593179350,26100,26100,26100,26100,79
20240926,133100,6591117450,26050,26100,26100,26050,496
20240926,133000,6578184900,26050,26050,26050,26000,66
20240926,132900,6576467200,26050,26050,26050,26050,108
20240926,132800,6573653800,26050,26050,26050,26050,58
20240926,132700,6572142900,26050,26000,26100,26000,202
20240926,132600,6566883450,26000,26000,26050,26000,456
20240926,132500,6555014550,26050,26050,26050,26050,20
20240926,132400,6554493550,26050,26050,26050,26050,388
20240926,132300,6544386150,26000,26050,26050,26000,864
20240926,132200,6521898500,26050,26100,26100,26050,1169
20240926,132100,6491445700,26100,26100,26100,26050,346
20240926,132000,6482415200,26050,26050,26050,26050,649
20240926,131900,6465508750,26100,26050,26100,26050,195
20240926,131800,6460426750,26050,26050,26050,26050,140
20240926,131700,6456779750,26100,26050,26100,26050,115
20240926,131600,6453781700,26100,26100,26100,26100,44
20240926,131500,6452633300,26100,26050,26100,26050,145
20240926,131400,6448855850,26050,26050,26100,26050,122
20240926,131300,6445673750,26050,26050,26050,26050,126
20240926,131200,6442391450,26050,26100,26100,26050,1303
20240926,131100,6408439100,26100,26100,26100,26100,33
20240926,131000,6407577800,26050,26100,26100,26050,297
20240926,130900,6399831350,26050,26050,26100,26050,184
20240926,130800,6395035900,26100,26050,26100,26050,140
20240926,130700,6391382400,26100,26100,26100,26050,2593
20240926,130600,6323713350,26100,26150,26150,26100,45
20240926,130500,6322536650,26150,26100,26150,26100,27
20240926,130400,6321831850,26100,26150,26150,26100,1394
20240926,130300,6285378850,26150,26150,26150,26150,120
20240926,130200,6282240850,26150,26200,26200,26150,191
20240926,130100,6277236700,26150,26200,26200,26150,199
20240926,130000,6272029700,26200,26150,26200,26150,3
20240926,125900,6271951200,26150,26150,26200,26150,1607
20240926,125800,6229850700,26150,26200,26200,26150,662
20240926,125700,6212511600,26200,26200,26200,26200,45
20240926,125600,6211332600,26200,26150,26200,26150,194
20240926,125500,6206256700,26200,26200,26200,26200,18
20240926,125400,6205785100,26200,26200,26200,26200,362
20240926,125300,6196300700,26200,26200,26200,26150,504
20240926,125200,6183102250,26200,26200,26200,26150,78
20240926,125100,6181060250,26150,26200,26200,26150,79
20240926,125000,6178991750,26200,26200,26200,26150,124
20240926,124900,6175748550,26200,26200,26250,26200,462
20240926,124800,6163641900,26200,26150,26200,26150,48
20240926,124700,6162386550,26150,26200,26200,26150,183
20240926,124600,6157598600,26200,26150,26200,26100,2594
20240926,124500,6089731150,26150,26150,26200,26150,1690
20240926,124400,6045537550,26200,26200,26200,26150,236
20240926,124300,6039356450,26200,26150,26200,26150,14
20240926,124200,6038990150,26200,26200,26200,26150,206
20240926,124100,6033598350,26200,26200,26200,26200,94
20240926,124000,6031135550,26200,26200,26200,26150,116
20240926,123900,6028097100,26200,26200,26200,26150,155
20240926,123800,6024041400,26200,26200,26200,26200,47
20240926,123700,6022810000,26200,26200,26200,26150,79
20240926,123600,6020741850,26150,26200,26250,26150,786
20240926,123500,6000178550,26200,26200,26200,26200,122
20240926,123400,5996982150,26200,26200,26200,26150,152
20240926,123300,5993005050,26200,26200,26200,26150,334
20240926,123200,5984255850,26200,26200,26200,26200,118
20240926,123100,5981164250,26200,26200,26200,26150,159
20240926,123000,5977003750,26150,26150,26200,26150,17
20240926,122900,5976558800,26200,26200,26200,26150,86
20240926,122800,5974307550,26150,26200,26200,26150,135
20240926,122700,5970777250,26200,26150,26200,26150,134
20240926,122600,5967270850,26150,26150,26200,26150,208
20240926,122500,5961829400,26150,26150,26200,26150,1276
20240926,122400,5928461900,26150,26200,26200,26150,86
20240926,122300,5926210700,26150,26150,26200,26150,112
20240926,122200,5923281850,26200,26150,26200,26150,120
20240926,122100,5920141500,26150,26200,26200,26150,142
20240926,122000,5916425900,26150,26200,26200,26150,739
20240926,121900,5897069500,26250,26250,26250,26250,46
20240926,121800,5895862000,26200,26200,26250,26200,82
20240926,121700,5893713550,26200,26250,26250,26200,201
20240926,121600,5888445000,26250,26250,26250,26250,46
20240926,121500,5887237500,26200,26250,26250,26200,57
20240926,121400,5885744050,26200,26200,26250,26200,437
20240926,121300,5874292350,26250,26250,26250,26200,146
20240926,121200,5870460900,26250,26250,26250,26200,152
20240926,121100,5866476200,26250,26250,26250,26250,59
20240926,121000,5864927450,26200,26250,26250,26200,145
20240926,120900,5861128350,26250,26250,26250,26200,161
20240926,120800,5856907400,26250,26250,26250,26250,2
20240926,120700,5856854900,26250,26250,26250,26250,45
20240926,120600,5855673650,26250,26250,26250,26200,252
20240926,120500,5849065550,26250,26200,26250,26200,13
20240926,120400,5848724350,26250,26200,26250,26200,63
20240926,120300,5847071450,26200,26200,26250,26200,608
20240926,120200,5831122100,26250,26200,26250,26200,95
20240926,120100,5828630600,26250,26200,26250,26200,153
20240926,120000,5824619650,26250,26200,26250,26200,21
20240926,115900,5824069400,26200,26200,26250,26200,68
20240926,115800,5822285600,26200,26250,26250,26200,142
20240926,115700,5818565000,26250,26250,26250,26250,50
20240926,115600,5817252500,26250,26250,26250,26250,60
20240926,115500,5815677500,26200,26200,26250,26200,286
20240926,115400,5808182400,26200,26250,26250,26200,139
20240926,115300,5804536250,26250,26250,26250,26250,386
20240926,115200,5794403750,26300,26250,26300,26200,503
20240926,115100,5781205150,26200,26250,26250,26200,116
20240926,115000,5778161900,26200,26250,26250,26200,332
20240926,114900,5769463250,26250,26250,26250,26250,375
20240926,114800,5759619500,26250,26250,26250,26250,287
20240926,114700,5752085750,26300,26250,26300,26250,1271
20240926,114600,5718719800,26300,26300,26350,26300,75
20240926,114500,5716747200,26300,26350,26350,26300,135
20240926,114400,5713196600,26300,26350,26350,26300,873
20240926,114300,5690201050,26400,26300,26400,26300,3852
20240926,114200,5588663150,26350,26250,26350,26250,1078
20240926,114100,5560310000,26250,26300,26300,26250,274
20240926,114000,5553109100,26250,26250,26250,26250,7
20240926,113900,5552925350,26250,26250,26300,26250,196
20240926,113800,5547777600,26250,26300,26300,26250,111
20240926,113700,5544861300,26300,26300,26350,26300,1063
20240926,113600,5516904300,26350,26300,26350,26250,1495
20240926,113500,5477586350,26300,26250,26300,26250,183
20240926,113400,5472774050,26250,26300,26300,26250,128
20240926,113300,5469410750,26300,26300,26300,26250,153
20240926,113200,5465392150,26300,26250,26300,26250,99
20240926,113100,5462790150,26250,26300,26300,26250,164
20240926,113000,5458482800,26250,26300,26300,26250,753
20240926,112900,5438714800,26250,26250,26300,26250,99
20240926,112800,5436112250,26250,26300,26300,26200,178
20240926,112700,5431440800,26300,26250,26300,26200,1187
20240926,112600,5400282550,26250,26250,26250,26200,95
20240926,112500,5397788900,26250,26300,26300,26250,274
20240926,112400,5390592900,26300,26300,26300,26250,174
20240926,112300,5386021800,26300,26250,26300,26250,124
20240926,112200,5382764550,26300,26300,26300,26250,237
20240926,112100,5376538850,26300,26300,26300,26250,513
20240926,112000,5363069100,26250,26250,26300,26250,171
20240926,111900,5358579250,26250,26300,26300,26250,179
20240926,111800,5353876850,26300,26300,26300,26300,65
20240926,111700,5352167350,26300,26250,26300,26250,206
20240926,111600,5346756450,26300,26300,26300,26300,116
20240926,111500,5343705650,26300,26250,26300,26250,1028
20240926,111400,5316694350,26250,26250,26300,26250,665
20240926,111300,5299234200,26300,26300,26300,26250,138
20240926,111200,5295606450,26300,26250,26300,26250,1471
20240926,111100,5256976250,26250,26200,26250,26200,461
20240926,111000,5244880650,26250,26200,26250,26200,92
20240926,110900,5242468950,26200,26250,26250,26200,373
20240926,110800,5232691750,26250,26250,26250,26200,310
20240926,110700,5224568650,26250,26200,26250,26200,364
20240926,110600,5215029350,26200,26200,26250,26200,394
20240926,110500,5204703150,26200,26250,26250,26200,96
20240926,110400,5202184750,26250,26200,26250,26200,1048
20240926,110300,5174724750,26200,26250,26300,26200,357
20240926,110200,5165356100,26250,26250,26250,26250,1307
20240926,110100,5131047350,26250,26250,26300,26250,696
20240926,110000,5112773100,26250,26300,26300,26250,457
20240926,105900,5100772900,26300,26250,26300,26250,4427
20240926,105800,4984376100,26250,26200,26250,26200,1214
20240926,105700,4952510450,26200,26200,26250,26200,1112
20240926,105600,4923330850,26250,26250,26250,26250,525
20240926,105500,4909549600,26250,26200,26250,26150,516
20240926,105400,4896034750,26200,26150,26200,26150,177
20240926,105300,4891399000,26200,26200,26200,26200,441
20240926,105200,4879844800,26200,26200,26200,26150,373
20240926,105100,4870077550,26200,26200,26200,26200,2041
20240926,105000,4816603350,26200,26150,26200,26100,1622
20240926,104900,4774138350,26200,26100,26200,26100,1517
20240926,104800,4734465400,26100,26150,26150,26100,744
20240926,104700,4715009950,26100,26050,26100,26050,2403
20240926,104600,4652299200,26100,26050,26100,26050,171
20240926,104500,4647844450,26050,26050,26100,26050,150
20240926,104400,4643936800,26050,26050,26050,26000,1036
20240926,104300,4616969650,26050,26050,26050,26050,1852
20240926,104200,4568725050,26050,26050,26050,26000,877
20240926,104100,4545880800,26050,26050,26050,26000,467
20240926,104000,4533731650,26000,26000,26000,25950,1276
20240926,103900,4500566550,26000,26000,26000,25950,1067
20240926,103800,4472857550,26050,26050,26050,26000,202
20240926,103700,4467600750,26050,26050,26050,26050,247
20240926,103600,4461166400,26050,26050,26050,26050,176
20240926,103500,4456581600,26000,26050,26050,26000,154
20240926,103400,4452577300,26050,26000,26050,26000,76
20240926,103300,4450598450,26000,25950,26000,25950,330
20240926,103200,4442023750,26000,26000,26000,25950,63
20240926,103100,4440386150,25950,26000,26000,25950,157
20240926,103000,4436309700,26000,26000,26000,25950,1714
20240926,102900,4391774300,26050,26050,26050,26000,105
20240926,102800,4389039300,26050,26050,26050,26050,76
20240926,102700,4387059500,26050,26100,26100,26050,670
20240926,102600,4369605950,26050,26100,26100,26050,1265
20240926,102500,4336589500,26100,26100,26100,26050,701
20240926,102400,4318293700,26050,26050,26100,26050,247
20240926,102300,4311853850,26050,26100,26100,26050,489
20240926,102200,4299092950,26100,26100,26100,26050,91
20240926,102100,4296718300,26100,26100,26100,26050,144
20240926,102000,4292962500,26050,26050,26100,26050,55
20240926,101900,4291527950,26050,26100,26100,26050,280
20240926,101800,4284221500,26100,26100,26100,26050,40
20240926,101700,4283177650,26100,26100,26100,26050,599
20240926,101600,4267570150,26100,26000,26100,26000,342
20240926,101500,4258660100,26100,26000,26100,26000,433
20240926,101400,4247377950,26050,26050,26050,26050,65
20240926,101300,4245684700,26000,26000,26000,26000,30
20240926,101200,4244904700,26000,25950,26000,25950,430
20240926,101100,4233727000,26000,26000,26000,25950,1111
20240926,101000,4204841050,26000,26000,26000,26000,48
20240926,100900,4203593050,26000,25950,26000,25950,140
20240926,100800,4199954050,25950,26000,26000,25950,832
20240926,100700,4178335850,26000,26000,26000,26000,56
20240926,100600,4176879850,26000,26000,26000,26000,58
20240926,100500,4175371850,26000,25950,26000,25950,328
20240926,100400,4166844500,26000,26000,26000,25950,277
20240926,100300,4159644150,26000,25950,26000,25950,41
20240926,100200,4158580150,25950,25950,25950,25900,856
20240926,100100,4136373800,25950,25900,25950,25900,107
20240926,100000,4133597650,25950,25900,25950,25900,438
20240926,095900,4122241550,25850,25950,25950,25850,6346
20240926,095800,3957889500,25950,26000,26000,25950,971
20240926,095700,3932665900,26000,25850,26200,25850,8087
20240926,095600,3721589200,25850,25900,25900,25850,3550
20240926,095500,3629734100,25900,26000,26000,25900,1433
20240926,095400,3592547800,26000,26000,26000,25950,644
20240926,095300,3575805750,26000,26000,26000,25950,128
20240926,095200,3572482050,26000,26050,26050,26000,1007
20240926,095100,3546292600,26000,26000,26050,26000,819
20240926,095000,3524996200,26050,26050,26050,26000,115
20240926,094900,3522005450,26050,26000,26050,26000,314
20240926,094800,3513831100,26000,26100,26100,26000,1774
20240926,094700,3467613950,26100,26050,26100,26050,154
20240926,094600,3463597750,26000,26000,26000,26000,105
20240926,094500,3460867750,25950,26000,26000,25950,378
20240926,094400,3451044200,26000,26100,26100,26000,864
20240926,094300,3428538450,26150,26100,26150,26000,1935
20240926,094200,3378154000,26050,26150,26200,26050,3110
20240926,094100,3296888000,26150,26150,26200,26150,178
20240926,094000,3292231400,26150,26100,26200,26100,2528
20240926,093900,3226123300,26150,26100,26150,26100,684
20240926,093800,3208246700,26100,26100,26150,26100,574
20240926,093700,3193265050,26150,26150,26150,26100,789
20240926,093600,3172669850,26150,26050,26150,26050,280
20240926,093500,3165360500,26050,26050,26100,26050,192
20240926,093400,3160351300,26050,26050,26050,26000,619
20240926,093300,3144243250,26000,26100,26100,26000,1993
20240926,093200,3092271800,26150,26100,26150,26100,443
20240926,093100,3080687550,26150,26150,26200,26150,634
20240926,093000,3064105500,26150,26150,26150,26100,958
20240926,092900,3039087150,26100,26100,26150,26100,579
20240926,092800,3023969900,26150,26050,26150,26050,1505
20240926,092700,2984689600,26050,26050,26100,26050,203
20240926,092600,2979398600,26000,26000,26050,25950,2191
20240926,092500,2922404400,26000,25950,26050,25900,3327
20240926,092400,2836042600,26000,26150,26150,25950,3255
20240926,092300,2751392900,26150,26100,26150,26050,1238
20240926,092200,2719089600,26150,26200,26250,26150,2096
20240926,092100,2664209400,26200,26250,26250,26200,1100
20240926,092000,2635362950,26250,26300,26300,26200,2178
20240926,091900,2578151100,26300,26200,26300,26200,2365
20240926,091800,2516061950,26250,26250,26300,26250,1141
20240926,091700,2486076350,26300,26300,26300,26250,2439
20240926,091600,2422003000,26300,26400,26400,26300,1255
20240926,091500,2388949050,26400,26350,26400,26300,2637
20240926,091400,2319435800,26350,26250,26350,26250,1735
20240926,091300,2273800750,26300,26350,26400,26200,3904
20240926,091200,2171072650,26350,26300,26450,26250,10018
20240926,091100,1907198150,26250,26000,26250,26000,18290
20240926,091000,1429224000,26000,25950,26000,25800,1422
20240926,090900,1392309650,25950,25950,26000,25800,2996
20240926,090800,1314722950,25950,26000,26050,25950,3632
20240926,090700,1220289600,26050,25900,26050,25850,4014
20240926,090600,1116083350,25900,25800,25900,25800,1966
20240926,090500,1065230450,25750,25800,25800,25700,3352
20240926,090400,978872700,25800,25900,25900,25800,3306
20240926,090300,893394350,25850,25950,26000,25850,5183
20240926,090200,759090350,26000,25900,26000,25850,4129
20240926,090100,652198800,25900,26050,26100,25900,6769
20240926,090000,475999450,26050,25950,26100,25850,18337