stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195200,4685880100,25850,25850,25850,25850,3978
20240927,195100,4685880100,25850,25850,25850,25850,0
20240927,195000,4685880100,25850,25850,25850,25850,0
20240927,194900,4685880100,25850,25850,25850,25850,0
20240927,194800,4685880100,25850,25850,25850,25850,0
20240927,194700,4685880100,25850,25850,25850,25850,0
20240927,194600,4685880100,25850,25850,25850,25850,0
20240927,194500,4685880100,25850,25850,25850,25850,0
20240927,194400,4685880100,25850,25850,25850,25850,0
20240927,194300,4685880100,25850,25850,25850,25850,0
20240927,194200,4685880100,25850,25850,25850,25850,0
20240927,194100,4685880100,25850,25850,25850,25850,0
20240927,194000,4685880100,25850,25850,25850,25850,0
20240927,193900,4685880100,25850,25850,25850,25850,0
20240927,193800,4685880100,25850,25850,25850,25850,0
20240927,193700,4685880100,25850,25850,25850,25850,0
20240927,193600,4685880100,25850,25850,25850,25850,0
20240927,193500,4685880100,25850,25850,25850,25850,0
20240927,193400,4685880100,25850,25850,25850,25850,0
20240927,193300,4685880100,25850,25850,25850,25850,0
20240927,193200,4685880100,25850,25850,25850,25850,0
20240927,193100,4685880100,25850,25850,25850,25850,0
20240927,193000,4685880100,25850,25850,25850,25850,0
20240927,192900,4685880100,25850,25850,25850,25850,0
20240927,192800,4685880100,25850,25850,25850,25850,0
20240927,192700,4685880100,25850,25850,25850,25850,0
20240927,192600,4685880100,25850,25850,25850,25850,0
20240927,192500,4685880100,25850,25850,25850,25850,0
20240927,192400,4685880100,25850,25850,25850,25850,0
20240927,192300,4685880100,25850,25850,25850,25850,0
20240927,192200,4685880100,25850,25850,25850,25850,3978
20240927,192100,4685880100,25850,25850,25850,25850,0
20240927,192000,4685880100,25850,25850,25850,25850,0
20240927,191900,4685880100,25850,25850,25850,25850,0
20240927,191800,4685880100,25850,25850,25850,25850,0
20240927,191700,4685880100,25850,25850,25850,25850,0
20240927,191600,4685880100,25850,25850,25850,25850,0
20240927,191500,4685880100,25850,25850,25850,25850,0
20240927,191400,4685880100,25850,25850,25850,25850,0
20240927,191300,4685880100,25850,25850,25850,25850,0
20240927,191200,4685880100,25850,25850,25850,25850,0
20240927,191100,4685880100,25850,25850,25850,25850,0
20240927,191000,4685880100,25850,25850,25850,25850,0
20240927,190900,4685880100,25850,25850,25850,25850,0
20240927,190800,4685880100,25850,25850,25850,25850,0
20240927,190700,4685880100,25850,25850,25850,25850,0
20240927,190600,4685880100,25850,25850,25850,25850,0
20240927,190500,4685880100,25850,25850,25850,25850,0
20240927,190400,4685880100,25850,25850,25850,25850,0
20240927,190300,4685880100,25850,25850,25850,25850,0
20240927,190200,4685880100,25850,25850,25850,25850,0
20240927,190100,4685880100,25850,25850,25850,25850,0
20240927,190000,4685880100,25850,25850,25850,25850,0
20240927,185900,4685880100,25850,25850,25850,25850,0
20240927,185800,4685880100,25850,25850,25850,25850,0
20240927,185700,4685880100,25850,25850,25850,25850,0
20240927,185600,4685880100,25850,25850,25850,25850,0
20240927,185500,4685880100,25850,25850,25850,25850,0
20240927,185400,4685880100,25850,25850,25850,25850,0
20240927,185300,4685880100,25850,25850,25850,25850,0
20240927,185200,4685880100,25850,25850,25850,25850,3978
20240927,185100,4685880100,25850,25850,25850,25850,0
20240927,185000,4685880100,25850,25850,25850,25850,0
20240927,184900,4685880100,25850,25850,25850,25850,0
20240927,184800,4685880100,25850,25850,25850,25850,0
20240927,184700,4685880100,25850,25850,25850,25850,0
20240927,184600,4685880100,25850,25850,25850,25850,0
20240927,184500,4685880100,25850,25850,25850,25850,0
20240927,184400,4685880100,25850,25850,25850,25850,0
20240927,184300,4685880100,25850,25850,25850,25850,0
20240927,184200,4685880100,25850,25850,25850,25850,0
20240927,184100,4685880100,25850,25850,25850,25850,0
20240927,184000,4685880100,25850,25850,25850,25850,0
20240927,183900,4685880100,25850,25850,25850,25850,0
20240927,183800,4685880100,25850,25850,25850,25850,0
20240927,183700,4685880100,25850,25850,25850,25850,0
20240927,183600,4685880100,25850,25850,25850,25850,0
20240927,183500,4685880100,25850,25850,25850,25850,0
20240927,183400,4685880100,25850,25850,25850,25850,0
20240927,183300,4685880100,25850,25850,25850,25850,0
20240927,183200,4685880100,25850,25850,25850,25850,0
20240927,183100,4685880100,25850,25850,25850,25850,0
20240927,183000,4685880100,25850,25850,25850,25850,0
20240927,182900,4685880100,25850,25850,25850,25850,0
20240927,182800,4685880100,25850,25850,25850,25850,0
20240927,182700,4685880100,25850,25850,25850,25850,0
20240927,182600,4685880100,25850,25850,25850,25850,0
20240927,182500,4685880100,25850,25850,25850,25850,0
20240927,182400,4685880100,25850,25850,25850,25850,0
20240927,182300,4685880100,25850,25850,25850,25850,0
20240927,182200,4685880100,25850,25850,25850,25850,3978
20240927,182100,4685880100,25850,25850,25850,25850,0
20240927,182000,4685880100,25850,25850,25850,25850,0
20240927,181900,4685880100,25850,25850,25850,25850,0
20240927,181800,4685880100,25850,25850,25850,25850,0
20240927,181700,4685880100,25850,25850,25850,25850,0
20240927,181600,4685880100,25850,25850,25850,25850,0
20240927,181500,4685880100,25850,25850,25850,25850,0
20240927,181400,4685880100,25850,25850,25850,25850,0
20240927,181300,4685880100,25850,25850,25850,25850,0
20240927,181200,4685880100,25850,25850,25850,25850,0
20240927,181100,4685880100,25850,25850,25850,25850,0
20240927,181000,4685880100,25850,25850,25850,25850,0
20240927,180900,4685880100,25850,25850,25850,25850,0
20240927,180800,4685880100,25850,25850,25850,25850,0
20240927,180700,4685880100,25850,25850,25850,25850,0
20240927,180600,4685880100,25850,25850,25850,25850,0
20240927,180500,4685880100,25850,25850,25850,25850,0
20240927,180400,4685880100,25850,25850,25850,25850,0
20240927,180300,4685880100,25850,25850,25850,25850,0
20240927,180200,4685880100,25850,25850,25850,25850,0
20240927,180100,4685880100,25850,25850,25850,25850,0
20240927,180000,4685880100,25850,25850,25850,25850,0
20240927,175900,4685880100,25850,25850,25850,25850,0
20240927,175800,4685880100,25850,25850,25850,25850,0
20240927,175700,4685880100,25850,25850,25850,25850,0
20240927,175600,4685880100,25850,25850,25850,25850,0
20240927,175500,4685880100,25850,25850,25850,25850,0
20240927,175400,4685880100,25850,25850,25850,25850,0
20240927,175300,4685880100,25850,25850,25850,25850,0
20240927,175200,4685880100,25850,25850,25850,25850,3978
20240927,175100,4685880100,25850,25850,25850,25850,0
20240927,175000,4685880100,25850,25850,25850,25850,0
20240927,174900,4685880100,25850,25850,25850,25850,0
20240927,174800,4685880100,25850,25850,25850,25850,0
20240927,174700,4685880100,25850,25850,25850,25850,0
20240927,174600,4685880100,25850,25850,25850,25850,0
20240927,174500,4685880100,25850,25850,25850,25850,0
20240927,174400,4685880100,25850,25850,25850,25850,0
20240927,174300,4685880100,25850,25850,25850,25850,0
20240927,174200,4685880100,25850,25850,25850,25850,0
20240927,174100,4685880100,25850,25850,25850,25850,0
20240927,174000,4685880100,25850,25850,25850,25850,0
20240927,173900,4685880100,25850,25850,25850,25850,0
20240927,173800,4685880100,25850,25850,25850,25850,0
20240927,173700,4685880100,25850,25850,25850,25850,0
20240927,173600,4685880100,25850,25850,25850,25850,0
20240927,173500,4685880100,25850,25850,25850,25850,0
20240927,173400,4685880100,25850,25850,25850,25850,0
20240927,173300,4685880100,25850,25850,25850,25850,0
20240927,173200,4685880100,25850,25850,25850,25850,0
20240927,173100,4685880100,25850,25850,25850,25850,0
20240927,173000,4685880100,25850,25850,25850,25850,0
20240927,172900,4685880100,25850,25850,25850,25850,0
20240927,172800,4685880100,25850,25850,25850,25850,0
20240927,172700,4685880100,25850,25850,25850,25850,0
20240927,172600,4685880100,25850,25850,25850,25850,0
20240927,172500,4685880100,25850,25850,25850,25850,0
20240927,172400,4685880100,25850,25850,25850,25850,0
20240927,172300,4685880100,25850,25850,25850,25850,0
20240927,172200,4685880100,25850,25850,25850,25850,3978
20240927,172100,4685880100,25850,25850,25850,25850,0
20240927,172000,4685880100,25850,25850,25850,25850,0
20240927,171900,4685880100,25850,25850,25850,25850,0
20240927,171800,4685880100,25850,25850,25850,25850,0
20240927,171700,4685880100,25850,25850,25850,25850,0
20240927,171600,4685880100,25850,25850,25850,25850,0
20240927,171500,4685880100,25850,25850,25850,25850,0
20240927,171400,4685880100,25850,25850,25850,25850,0
20240927,171300,4685880100,25850,25850,25850,25850,0
20240927,171200,4685880100,25850,25850,25850,25850,0
20240927,171100,4685880100,25850,25850,25850,25850,0
20240927,171000,4685880100,25850,25850,25850,25850,0
20240927,170900,4685880100,25850,25850,25850,25850,0
20240927,170800,4685880100,25850,25850,25850,25850,0
20240927,170700,4685880100,25850,25850,25850,25850,0
20240927,170600,4685880100,25850,25850,25850,25850,0
20240927,170500,4685880100,25850,25850,25850,25850,0
20240927,170400,4685880100,25850,25850,25850,25850,0
20240927,170300,4685880100,25850,25850,25850,25850,0
20240927,170200,4685880100,25850,25850,25850,25850,0
20240927,170100,4685880100,25850,25850,25850,25850,0
20240927,170000,4685880100,25850,25850,25850,25850,0
20240927,165900,4685880100,25850,25850,25850,25850,0
20240927,165800,4685880100,25850,25850,25850,25850,0
20240927,165700,4685880100,25850,25850,25850,25850,0
20240927,165600,4685880100,25850,25850,25850,25850,0
20240927,165500,4685880100,25850,25850,25850,25850,0
20240927,165400,4685880100,25850,25850,25850,25850,0
20240927,165300,4685880100,25850,25850,25850,25850,0
20240927,165200,4685880100,25850,25850,25850,25850,3978
20240927,165100,4685880100,25850,25850,25850,25850,0
20240927,165000,4685880100,25850,25850,25850,25850,0
20240927,164900,4685880100,25850,25850,25850,25850,0
20240927,164800,4685880100,25850,25850,25850,25850,0
20240927,164700,4685880100,25850,25850,25850,25850,0
20240927,164600,4685880100,25850,25850,25850,25850,0
20240927,164500,4685880100,25850,25850,25850,25850,0
20240927,164400,4685880100,25850,25850,25850,25850,0
20240927,164300,4685880100,25850,25850,25850,25850,0
20240927,164200,4685880100,25850,25850,25850,25850,0
20240927,164100,4685880100,25850,25850,25850,25850,0
20240927,164000,4685880100,25850,25850,25850,25850,0
20240927,163900,4685880100,25850,25850,25850,25850,0
20240927,163800,4685880100,25850,25850,25850,25850,0
20240927,163700,4685880100,25850,25850,25850,25850,0
20240927,163600,4685880100,25850,25850,25850,25850,0
20240927,163500,4685880100,25850,25850,25850,25850,0
20240927,163400,4685880100,25850,25850,25850,25850,0
20240927,163300,4685880100,25850,25850,25850,25850,0
20240927,163200,4685880100,25850,25850,25850,25850,0
20240927,163100,4685880100,25850,25850,25850,25850,0
20240927,163000,4685880100,25850,25850,25850,25850,0
20240927,162900,4685880100,25850,25850,25850,25850,0
20240927,162800,4685880100,25850,25850,25850,25850,0
20240927,162700,4685880100,25850,25850,25850,25850,0
20240927,162600,4685880100,25850,25850,25850,25850,0
20240927,162500,4685880100,25850,25850,25850,25850,0
20240927,162400,4685880100,25850,25850,25850,25850,0
20240927,162300,4685880100,25850,25850,25850,25850,0
20240927,162200,4685880100,25850,25850,25850,25850,3978
20240927,162100,4685880100,25850,25850,25850,25850,0
20240927,162000,4685880100,25850,25850,25850,25850,0
20240927,161900,4685880100,25850,25850,25850,25850,0
20240927,161800,4685880100,25850,25850,25850,25850,0
20240927,161700,4685880100,25850,25850,25850,25850,0
20240927,161600,4685880100,25850,25850,25850,25850,0
20240927,161500,4685880100,25850,25850,25850,25850,0
20240927,161400,4685880100,25850,25850,25850,25850,0
20240927,161300,4685880100,25850,25850,25850,25850,0
20240927,161200,4685880100,25850,25850,25850,25850,0
20240927,161100,4685880100,25850,25850,25850,25850,0
20240927,161000,4685880100,25850,25850,25850,25850,0
20240927,160900,4685880100,25850,25850,25850,25850,0
20240927,160800,4685880100,25850,25850,25850,25850,0
20240927,160700,4685880100,25850,25850,25850,25850,0
20240927,160600,4685880100,25850,25850,25850,25850,0
20240927,160500,4685880100,25850,25850,25850,25850,0
20240927,160400,4685880100,25850,25850,25850,25850,0
20240927,160300,4685880100,25850,25850,25850,25850,0
20240927,160200,4685880100,25850,25850,25850,25850,0
20240927,160100,4685880100,25850,25850,25850,25850,0
20240927,160000,4685880100,25850,25850,25850,25850,0
20240927,155900,4685880100,25850,25850,25850,25850,0
20240927,155800,4685880100,25850,25850,25850,25850,0
20240927,155700,4685880100,25850,25850,25850,25850,0
20240927,155600,4685880100,25850,25850,25850,25850,0
20240927,155500,4685880100,25850,25850,25850,25850,0
20240927,155400,4685880100,25850,25850,25850,25850,0
20240927,155300,4685880100,25850,25850,25850,25850,0
20240927,155200,4685880100,25850,25850,25850,25850,3978
20240927,155100,4685880100,25850,25850,25850,25850,0
20240927,155000,4685880100,25850,25850,25850,25850,0
20240927,154900,4685880100,25850,25850,25850,25850,0
20240927,154800,4685880100,25850,25850,25850,25850,0
20240927,154700,4685880100,25850,25850,25850,25850,0
20240927,154600,4685880100,25850,25850,25850,25850,0
20240927,154500,4685880100,25850,25850,25850,25850,0
20240927,154400,4685880100,25850,25850,25850,25850,0
20240927,154300,4685880100,25850,25850,25850,25850,0
20240927,154200,4685880100,25850,25850,25850,25850,0
20240927,154100,4685880100,25850,25850,25850,25850,0
20240927,154000,4685880100,25850,25850,25850,25850,0
20240927,153900,4685880100,25850,25850,25850,25850,0
20240927,153800,4685880100,25850,25850,25850,25850,0
20240927,153700,4685880100,25850,25850,25850,25850,0
20240927,153600,4685880100,25850,25850,25850,25850,0
20240927,153500,4685880100,25850,25850,25850,25850,0
20240927,153400,4685880100,25850,25850,25850,25850,0
20240927,153300,4685880100,25850,25850,25850,25850,0
20240927,153200,4685880100,25850,25850,25850,25850,0
20240927,153100,4685880100,25850,25850,25850,25850,0
20240927,153000,4685880100,25850,25850,25850,25850,3978
20240927,152900,4583048800,25900,25900,25900,25900,0
20240927,152800,4583048800,25900,25900,25900,25900,0
20240927,152700,4583048800,25900,25900,25900,25900,0
20240927,152600,4583048800,25900,25900,25900,25900,0
20240927,152500,4583048800,25900,25900,25900,25900,0
20240927,152400,4583048800,25900,25900,25900,25900,0
20240927,152300,4583048800,25900,25900,25900,25900,0
20240927,152200,4583048800,25900,25900,25900,25900,0
20240927,152100,4583048800,25900,25900,25900,25900,0
20240927,152000,4583048800,25900,25900,25900,25900,0
20240927,151900,4583048800,25900,26000,26050,25900,546
20240927,151800,4568872400,25950,26000,26050,25950,523
20240927,151700,4555274850,26050,25950,26050,25950,658
20240927,151600,4538167150,26000,25950,26000,25900,20
20240927,151500,4537648050,25900,25950,26000,25900,284
20240927,151400,4530269500,25900,26000,26000,25900,1365
20240927,151300,4494791850,26000,25900,26000,25900,1417
20240927,151200,4458047900,25900,25900,25950,25900,534
20240927,151100,4444216800,25900,25900,25950,25900,135
20240927,151000,4440719300,25900,25900,25950,25900,80
20240927,150900,4438644450,25900,25900,25950,25900,349
20240927,150800,4429598850,25900,25900,25950,25900,413
20240927,150700,4418895550,25900,25900,25900,25900,25
20240927,150600,4418248050,25900,25900,25950,25900,264
20240927,150500,4411410200,25900,25900,25950,25900,127
20240927,150400,4408118100,25900,25900,25950,25900,20
20240927,150300,4407600050,25900,25900,25900,25900,23
20240927,150200,4407004350,25900,25950,25950,25900,720
20240927,150100,4388321150,25950,25950,25950,25950,20
20240927,150000,4387802150,25950,25950,26000,25950,34
20240927,145900,4386919050,25950,25900,25950,25900,965
20240927,145800,4361877450,25900,25900,25900,25900,27
20240927,145700,4361178150,25900,25850,25900,25850,800
20240927,145600,4340458350,25850,25850,25850,25850,62
20240927,145500,4338855650,25850,25850,25900,25850,72
20240927,145400,4336993800,25900,25900,25900,25850,32
20240927,145300,4336165700,25850,25850,25900,25850,94
20240927,145200,4333735550,25850,25850,25850,25850,354
20240927,145100,4324584650,25850,25850,25900,25850,52
20240927,145000,4323239950,25900,25850,25900,25700,6896
20240927,144900,4145395700,25900,25900,25900,25850,446
20240927,144800,4133847900,25900,25900,25900,25900,224
20240927,144700,4128046300,25950,25900,25950,25900,63
20240927,144600,4126414500,25900,25900,25900,25900,54
20240927,144500,4125015900,25950,25900,25950,25900,16
20240927,144400,4124601400,25900,25900,25900,25900,57
20240927,144300,4123125100,25950,25900,25950,25900,19
20240927,144200,4122632950,25900,25900,25950,25900,307
20240927,144100,4114681600,25900,25900,25950,25900,25
20240927,144000,4114034050,25900,25900,25950,25900,18
20240927,143900,4113567800,25900,25900,25950,25900,113
20240927,143800,4110641050,25950,25950,25950,25900,749
20240927,143700,4091205100,25950,25900,25950,25900,334
20240927,143600,4082551850,25900,25900,25950,25900,194
20240927,143500,4077527200,25900,25950,25950,25900,66
20240927,143400,4075817650,25900,25900,25950,25900,293
20240927,143300,4068228900,25900,25900,25950,25900,44
20240927,143200,4067089250,25900,25900,25950,25900,55
20240927,143100,4065664700,25900,25950,25950,25900,40
20240927,143000,4064627500,25900,25900,25950,25900,157
20240927,142900,4060556200,25950,25950,25950,25900,13
20240927,142800,4060219400,25900,25950,25950,25900,1648
20240927,142700,4017476900,25950,26000,26000,25950,464
20240927,142600,4005413650,26000,26000,26000,26000,125
20240927,142500,4002163650,26000,26000,26050,26000,267
20240927,142400,3995220150,26000,26000,26000,26000,18
20240927,142300,3994752150,26000,26000,26000,26000,12
20240927,142200,3994440150,26000,26000,26000,25950,470
20240927,142100,3982220750,25950,25950,26000,25950,64
20240927,142000,3980559300,26050,26000,26050,26000,487
20240927,141900,3967897250,26000,26050,26050,26000,209
20240927,141800,3962453250,26000,26000,26000,26000,19
20240927,141700,3961959250,26050,26000,26050,26000,72
20240927,141600,3960086250,26000,26000,26000,26000,16
20240927,141500,3959670250,26000,26000,26050,26000,23
20240927,141400,3959072000,26000,26050,26050,26000,122
20240927,141300,3955899500,26000,26050,26050,26000,48
20240927,141200,3954649950,26000,26000,26000,26000,51
20240927,141100,3953323950,26050,26000,26050,26000,214
20240927,141000,3947759300,26000,26000,26050,26000,110
20240927,140900,3944894250,26000,26000,26000,26000,15
20240927,140800,3944504250,26000,26000,26050,26000,62
20240927,140700,3942892200,26000,26000,26000,26000,27
20240927,140600,3942190200,26100,26000,26100,26000,141
20240927,140500,3938514750,26000,26050,26100,26000,511
20240927,140400,3925197150,26000,25950,26050,25950,87
20240927,140300,3922936850,25950,26000,26050,25950,92
20240927,140200,3920545000,26000,26000,26000,26000,56
20240927,140100,3919089000,26000,26000,26000,26000,0
20240927,140000,3919089000,26000,26000,26000,26000,0
20240927,135900,3919089000,26000,26050,26050,26000,547
20240927,135800,3904842000,26050,26100,26100,26050,21
20240927,135700,3904294800,26050,26050,26050,26050,660
20240927,135600,3887101800,26050,26050,26050,26050,840
20240927,135500,3865219800,26050,26050,26050,26000,527
20240927,135400,3851491500,26000,26000,26000,26000,772
20240927,135300,3831419500,26000,26000,26000,26000,5
20240927,135200,3831289500,25950,25950,25950,25950,0
20240927,135100,3831289500,25950,25950,25950,25950,119
20240927,135000,3828201450,25900,25900,25900,25900,42
20240927,134900,3827113650,25950,25950,25950,25950,185
20240927,134800,3822312900,26000,26000,26000,26000,5
20240927,134700,3822182900,25950,25950,25950,25950,0
20240927,134600,3822182900,25950,25950,25950,25950,10
20240927,134500,3821923400,26000,26000,26000,26000,62
20240927,134400,3820311400,26000,26000,26000,26000,13
20240927,134300,3819973400,26050,26050,26050,26050,0
20240927,134200,3819973400,26050,26000,26050,26000,314
20240927,134100,3811809300,26000,25950,26000,25950,552
20240927,134000,3797459300,25950,25950,25950,25950,38
20240927,133900,3796473200,25950,25950,25950,25950,0
20240927,133800,3796473200,25950,25950,25950,25950,0
20240927,133700,3796473200,25950,25950,25950,25950,360
20240927,133600,3787131200,25900,25950,25950,25900,863
20240927,133500,3764778300,25900,25900,25900,25900,0
20240927,133400,3764778300,25900,25950,25950,25900,77
20240927,133300,3762780950,25950,25900,25950,25900,41
20240927,133200,3761717050,25950,25900,25950,25900,205
20240927,133100,3756405550,25950,25950,25950,25950,341
20240927,133000,3747556600,25950,25950,25950,25950,44
20240927,132900,3746414800,25950,25950,25950,25950,12
20240927,132800,3746103400,25900,25900,25900,25900,0
20240927,132700,3746103400,25900,25950,25950,25900,43
20240927,132600,3744989450,25900,25950,25950,25900,65
20240927,132500,3743305700,25900,25900,25900,25900,11
20240927,132400,3743020800,25900,25900,25950,25900,45
20240927,132300,3741855050,25950,25900,25950,25900,79
20240927,132200,3739808850,25900,25900,25900,25900,145
20240927,132100,3736053350,25900,25900,25900,25900,6
20240927,132000,3735897950,25900,25900,25900,25900,581
20240927,131900,3720850050,25900,25900,25900,25900,0
20240927,131800,3720850050,25900,25950,25950,25900,567
20240927,131700,3706137100,25950,25950,25950,25950,60
20240927,131600,3704580100,25950,25950,26000,25950,223
20240927,131500,3698783250,25950,25950,25950,25950,15
20240927,131400,3698394000,25950,25950,25950,25950,40
20240927,131300,3697356000,26000,26000,26000,26000,515
20240927,131200,3683966000,26000,26000,26000,26000,0
20240927,131100,3683966000,26000,26000,26000,26000,0
20240927,131000,3683966000,26000,25950,26000,25950,564
20240927,130900,3669329700,25900,25900,25900,25900,109
20240927,130800,3666506600,25950,25900,25950,25900,5
20240927,130700,3666376900,25900,25900,25900,25900,0
20240927,130600,3666376900,25900,25950,25950,25900,2
20240927,130500,3666325050,25900,25900,25900,25900,152
20240927,130400,3662388250,25900,25900,25900,25900,0
20240927,130300,3662388250,25900,25900,25900,25900,8
20240927,130200,3662181050,25900,25900,25900,25900,5
20240927,130100,3662051550,25950,25900,25950,25900,38
20240927,130000,3661065800,25900,25900,25900,25900,61
20240927,125900,3659485900,25900,25900,25900,25900,1018
20240927,125800,3633119700,25950,25950,25950,25950,502
20240927,125700,3620092800,25900,25900,25900,25900,1387
20240927,125600,3584169500,25950,25950,25950,25950,41
20240927,125500,3583105550,25950,25950,25950,25950,1778
20240927,125400,3536966450,25950,25950,25950,25950,122
20240927,125300,3533800550,26000,26000,26000,26000,73
20240927,125200,3531902550,26000,26000,26000,26000,20
20240927,125100,3531382550,26000,25950,26000,25950,538
20240927,125000,3517421350,26000,26000,26000,26000,10
20240927,124900,3517161350,26000,26000,26000,26000,3
20240927,124800,3517083350,25950,25950,25950,25950,34
20240927,124700,3516201050,25950,26000,26000,25950,644
20240927,124600,3499460050,26000,26000,26000,26000,0
20240927,124500,3499460050,26000,26000,26000,26000,0
20240927,124400,3499460050,26000,26000,26000,26000,6
20240927,124300,3499304050,26000,26000,26000,26000,0
20240927,124200,3499304050,26000,25950,26000,25950,365
20240927,124100,3489816000,25950,25950,25950,25950,1
20240927,124000,3489790050,26000,26000,26000,26000,0
20240927,123900,3489790050,26000,26000,26000,26000,0
20240927,123800,3489790050,26000,25950,26000,25950,49
20240927,123700,3488518200,26000,26000,26000,26000,453
20240927,123600,3476740200,26050,26050,26050,26050,56
20240927,123500,3475281400,26050,26050,26050,26050,101
20240927,123400,3472650350,26050,26050,26050,26050,150
20240927,123300,3468742850,26050,26000,26050,26000,57
20240927,123200,3467260350,26000,26000,26000,26000,0
20240927,123100,3467260350,26000,26000,26000,26000,0
20240927,123000,3467260350,26000,26000,26000,26000,3008
20240927,122900,3389052350,25950,25900,25950,25900,187
20240927,122800,3384201850,25900,25900,25900,25900,55
20240927,122700,3382777350,25950,25950,25950,25950,13
20240927,122600,3382440000,25950,25950,25950,25950,0
20240927,122500,3382440000,25950,25950,25950,25900,126
20240927,122400,3379170350,25950,25950,25950,25950,8
20240927,122300,3378962750,25950,25950,25950,25950,0
20240927,122200,3378962750,25950,25950,25950,25950,78
20240927,122100,3376938650,25950,25950,25950,25950,400
20240927,122000,3366558650,25900,25850,25900,25850,288
20240927,121900,3359099500,25850,25850,25900,25850,374
20240927,121800,3349427750,25900,25900,25900,25900,71
20240927,121700,3347588850,25900,25900,25900,25900,20
20240927,121600,3347070850,25900,25900,25900,25900,551
20240927,121500,3332799950,25900,25900,25900,25850,2233
20240927,121400,3275018650,25950,25950,25950,25950,30
20240927,121300,3274240150,25900,25900,25900,25900,2
20240927,121200,3274188350,25950,25950,25950,25950,93
20240927,121100,3271775000,25950,25900,25950,25900,61
20240927,121000,3270192200,25900,25950,25950,25900,42
20240927,120900,3269104300,25950,25950,25950,25950,41
20240927,120800,3268040350,25900,25900,25900,25900,5
20240927,120700,3267910850,25950,25950,25950,25900,32
20240927,120600,3267081050,25900,25900,25900,25900,39
20240927,120500,3266070950,25950,25900,25950,25900,61
20240927,120400,3264489250,25900,25900,25900,25900,0
20240927,120300,3264489250,25900,25900,25900,25900,0
20240927,120200,3264489250,25900,25950,25950,25900,76
20240927,120100,3262518950,25900,25900,25950,25900,253
20240927,120000,3255965750,25900,25900,25900,25900,1
20240927,115900,3255939850,25900,25950,25950,25900,13
20240927,115800,3255603100,25900,25900,25900,25900,1
20240927,115700,3255577200,25900,25900,25900,25900,39
20240927,115600,3254567100,25900,25900,25900,25900,1
20240927,115500,3254541200,25950,25950,25950,25950,5
20240927,115400,3254411450,25900,25900,25900,25900,8
20240927,115300,3254204250,25900,25900,25900,25900,41
20240927,115200,3253142350,25900,25900,25900,25900,41
20240927,115100,3252080450,25900,25950,25950,25900,12
20240927,115000,3251769100,25900,25950,25950,25900,13
20240927,114900,3251431850,25950,25900,25950,25900,79
20240927,114800,3249382850,25900,25900,25900,25900,39
20240927,114700,3248372750,25900,25950,25950,25900,207
20240927,114600,3243001500,25900,25900,25900,25900,181
20240927,114500,3238313600,25900,25950,25950,25900,108
20240927,114400,3235516150,25900,25900,25900,25900,0
20240927,114300,3235516150,25900,25900,25900,25900,68
20240927,114200,3233754950,25900,25900,25900,25900,11
20240927,114100,3233470050,25900,25950,25950,25900,2
20240927,114000,3233418200,25900,25900,25950,25900,550
20240927,113900,3219163150,25950,25950,25950,25900,39
20240927,113800,3218151300,25900,25950,25950,25900,949
20240927,113700,3193525050,25900,25900,25900,25900,178
20240927,113600,3188914850,25900,25900,25900,25900,1189
20240927,113500,3158119750,25900,25950,25950,25900,21
20240927,113400,3157575800,25950,25900,25950,25900,829
20240927,113300,3136079750,25850,25900,25900,25850,307
20240927,113200,3128142250,25900,25900,25900,25900,13
20240927,113100,3127805550,25850,25900,25950,25850,278
20240927,113000,3120606800,25900,25900,25900,25850,1352
20240927,112900,3085603050,25900,25900,25900,25900,40
20240927,112800,3084567050,25900,25950,25950,25900,55
20240927,112700,3083142300,25950,25950,25950,25950,1317
20240927,112600,3048966150,25950,25950,25950,25950,21
20240927,112500,3048421200,25950,26000,26000,25950,46
20240927,112400,3047227250,26000,25950,26000,25950,46
20240927,112300,3046032250,25950,26000,26000,25950,208
20240927,112200,3040625250,26000,26000,26000,26000,241
20240927,112100,3034359250,26000,26000,26000,26000,39
20240927,112000,3033345250,26050,26000,26050,26000,321
20240927,111900,3024999200,26000,26000,26000,26000,69
20240927,111800,3023205200,26000,26000,26050,26000,107
20240927,111700,3020418200,26000,26050,26050,25900,1370
20240927,111600,2984849600,26000,26050,26100,25800,6661
20240927,111500,2812419450,26050,26050,26100,26050,14
20240927,111400,2812054250,26100,26100,26100,25900,6571
20240927,111300,2641307550,26100,26050,26100,26050,1152
20240927,111200,2611297900,26000,26000,26000,26000,137
20240927,111100,2607735900,26000,26000,26050,26000,106
20240927,111000,2604979250,26000,26050,26050,26000,173
20240927,110900,2600473700,26050,26000,26050,26000,42
20240927,110800,2599381600,26000,26050,26050,26000,3989
20240927,110700,2495618600,26050,26050,26100,26050,308
20240927,110600,2487595150,26050,26050,26050,26050,18
20240927,110500,2487126250,26050,26050,26050,26050,10
20240927,110400,2486865750,26000,26050,26050,26000,21
20240927,110300,2486319100,26000,26050,26050,26000,243
20240927,110200,2479990950,26000,26000,26050,26000,23
20240927,110100,2479391950,26000,26000,26000,26000,71
20240927,110000,2477545950,26050,26000,26050,26000,117
20240927,105900,2474498500,26000,26050,26050,26000,300
20240927,105800,2466688750,26050,26050,26050,26050,356
20240927,105700,2457414950,26050,26050,26100,26050,120
20240927,105600,2454283150,26100,26050,26100,26050,15
20240927,105500,2453891800,26050,26050,26100,26050,50
20240927,105400,2452589150,26050,26050,26050,26050,41
20240927,105300,2451521100,26050,26050,26050,26050,573
20240927,105200,2436594450,26000,26000,26000,26000,1416
20240927,105100,2399778450,26000,26000,26000,26000,109
20240927,105000,2396944450,26000,26000,26000,26000,30
20240927,104900,2396164450,26000,26000,26000,26000,40
20240927,104800,2395124450,26050,25950,26050,25950,1627
20240927,104700,2352821400,25950,25950,25950,25950,16
20240927,104600,2352406200,25950,25950,26000,25950,11
20240927,104500,2352120550,25950,26000,26000,25950,62
20240927,104400,2350511200,25950,25950,26000,25950,205
20240927,104300,2345191400,25950,25950,26000,25950,98
20240927,104200,2342647800,26000,26000,26000,26000,1487
20240927,104100,2303985800,26000,26000,26000,26000,139
20240927,104000,2300371800,26000,26000,26000,26000,98
20240927,103900,2297823800,26000,26050,26050,26000,39
20240927,103800,2296808050,26000,26000,26050,26000,133
20240927,103700,2293348750,26000,25950,26050,25950,795
20240927,103600,2272687200,26000,25950,26000,25950,73
20240927,103500,2270791150,25950,26000,26000,25950,634
20240927,103400,2254319500,26000,26000,26050,25950,3738
20240927,103300,2157136350,26000,26000,26000,26000,64
20240927,103200,2155472350,26000,26050,26050,26000,1707
20240927,103100,2111014050,26050,26050,26100,26050,1506
20240927,103000,2071780100,26050,26100,26100,26050,103
20240927,102900,2069096900,26100,26050,26100,26050,61
20240927,102800,2067507800,26050,26100,26100,26050,11
20240927,102700,2067221200,26050,26150,26150,26050,3309
20240927,102600,1980812800,26200,26200,26200,26200,50
20240927,102500,1979502800,26150,26150,26150,26150,476
20240927,102400,1967055400,26200,26200,26200,26200,0
20240927,102300,1967055400,26200,26200,26200,26200,126
20240927,102200,1963754200,26200,26250,26250,26200,72
20240927,102100,1961866300,26250,26250,26250,26200,146
20240927,102000,1958034800,26200,26250,26250,26200,26
20240927,101900,1957352450,26200,26200,26200,26200,489
20240927,101800,1944540650,26150,26150,26150,26150,37
20240927,101700,1943573100,26150,26100,26150,26100,415
20240927,101600,1932721350,26100,26100,26150,26100,181
20240927,101500,1927994100,26100,26100,26100,26100,89
20240927,101400,1925671200,26100,26150,26150,26100,52
20240927,101300,1924313950,26100,26200,26200,26100,189
20240927,101200,1919379950,26100,26100,26100,26100,194
20240927,101100,1914316550,26200,26200,26200,26200,0
20240927,101000,1914316550,26200,26150,26200,26150,702
20240927,100900,1895924250,26150,26150,26150,26100,59
20240927,100800,1894383200,26100,26100,26100,26100,381
20240927,100700,1884439100,26100,26150,26150,26100,379
20240927,100600,1874536150,26150,26100,26150,26100,294
20240927,100500,1866855100,26100,26100,26150,26100,247
20240927,100400,1860408000,26100,26150,26150,26100,2715
20240927,100300,1789429400,26150,26150,26250,26150,333
20240927,100200,1780711300,26150,26150,26150,26150,1778
20240927,100100,1734216600,26200,26150,26200,26150,230
20240927,100000,1728194750,26200,26250,26250,26150,3029
20240927,095900,1648830800,26200,26250,26300,26200,563
20240927,095800,1634057250,26250,26300,26300,26200,551
20240927,095700,1619587900,26300,26250,26300,26250,836
20240927,095600,1597631400,26200,26250,26250,26200,379
20240927,095500,1587691150,26250,26250,26300,26200,667
20240927,095400,1570182600,26300,26300,26300,26250,440
20240927,095300,1558618150,26250,26300,26300,26250,724
20240927,095200,1539589250,26300,26250,26350,26250,1463
20240927,095100,1501157300,26250,26350,26350,26200,1774
20240927,095000,1454554100,26350,26350,26350,26300,541
20240927,094900,1440316550,26350,26400,26400,26300,985
20240927,094800,1414369000,26400,26450,26450,26350,1429
20240927,094700,1376639800,26450,26400,26450,26400,415
20240927,094600,1365672500,26450,26450,26450,26400,1011
20240927,094500,1338961200,26450,26300,26450,26300,1946
20240927,094400,1287607900,26350,26350,26350,26250,648
20240927,094300,1270542250,26350,26250,26350,26250,1231
20240927,094200,1238178000,26200,26250,26250,26200,1480
20240927,094100,1199343900,26250,26200,26300,26200,1465
20240927,094000,1160883850,26250,26250,26300,26200,1362
20240927,093900,1125130150,26300,26250,26300,26200,179
20240927,093800,1120431850,26250,26250,26300,26200,472
20240927,093700,1108041650,26200,26200,26200,26150,856
20240927,093600,1085616850,26200,26250,26250,26200,288
20240927,093500,1078071150,26150,26200,26200,26150,837
20240927,093400,1056143000,26200,26150,26200,26150,243
20240927,093300,1049788200,26150,26200,26200,26150,250
20240927,093200,1043243250,26200,26200,26200,26200,287
20240927,093100,1035723850,26200,26200,26200,26150,399
20240927,093000,1025270300,26200,26200,26200,26200,56
20240927,092900,1023803100,26200,26200,26250,26150,1790
20240927,092800,976886550,26200,26200,26200,26150,424
20240927,092700,965777900,26200,26200,26300,26150,1500
20240927,092600,926384950,26150,26250,26250,26150,807
20240927,092500,905237450,26250,26150,26350,26150,876
20240927,092400,882223650,26200,26250,26450,26200,3797
20240927,092300,782604200,26300,26250,26300,26250,100
20240927,092200,779974250,26250,26200,26350,26200,1976
20240927,092100,728058000,26250,26200,26250,26200,692
20240927,092000,709924050,26200,26350,26350,26200,1647
20240927,091900,666634850,26350,26350,26400,26300,1649
20240927,091800,623178750,26400,26400,26450,26350,832
20240927,091700,601210350,26400,26350,26400,26350,691
20240927,091600,582977650,26350,26450,26500,26350,2907
20240927,091500,506167600,26400,26450,26500,26400,1612
20240927,091400,463512100,26450,26400,26450,26400,924
20240927,091300,439088200,26350,26400,26400,26300,371
20240927,091200,429312450,26350,26350,26400,26300,1471
20240927,091100,390542350,26350,26250,26350,26250,1709
20240927,091000,345642700,26300,26150,26300,26150,1265
20240927,090900,312476150,26150,26200,26200,26150,626
20240927,090800,296105300,26200,26150,26200,26100,1230
20240927,090700,263933250,26200,26200,26200,26150,1132
20240927,090600,234301400,26200,26250,26250,26200,129
20240927,090500,230917500,26250,26200,26300,26150,442
20240927,090400,219341450,26150,26000,26250,26000,372
20240927,090300,209623000,26000,26250,26250,26000,2576
20240927,090200,142403400,26250,26100,26250,26050,183
20240927,090100,137629700,26050,26100,26100,26000,473
20240927,090000,125301000,26000,26300,26300,26000,4787