stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,211200,13660892600,171800,171800,171800,171800,3179
20240905,211100,13660892600,171800,171800,171800,171800,0
20240905,211000,13660892600,171800,171800,171800,171800,0
20240905,210900,13660892600,171800,171800,171800,171800,0
20240905,210800,13660892600,171800,171800,171800,171800,0
20240905,210700,13660892600,171800,171800,171800,171800,0
20240905,210600,13660892600,171800,171800,171800,171800,0
20240905,210500,13660892600,171800,171800,171800,171800,0
20240905,210400,13660892600,171800,171800,171800,171800,0
20240905,210300,13660892600,171800,171800,171800,171800,0
20240905,210200,13660892600,171800,171800,171800,171800,0
20240905,210100,13660892600,171800,171800,171800,171800,0
20240905,210000,13660892600,171800,171800,171800,171800,0
20240905,205900,13660892600,171800,171800,171800,171800,0
20240905,205800,13660892600,171800,171800,171800,171800,0
20240905,205700,13660892600,171800,171800,171800,171800,0
20240905,205600,13660892600,171800,171800,171800,171800,0
20240905,205500,13660892600,171800,171800,171800,171800,0
20240905,205400,13660892600,171800,171800,171800,171800,0
20240905,205300,13660892600,171800,171800,171800,171800,0
20240905,205200,13660892600,171800,171800,171800,171800,0
20240905,205100,13660892600,171800,171800,171800,171800,0
20240905,205000,13660892600,171800,171800,171800,171800,0
20240905,204900,13660892600,171800,171800,171800,171800,0
20240905,204800,13660892600,171800,171800,171800,171800,0
20240905,204700,13660892600,171800,171800,171800,171800,0
20240905,204600,13660892600,171800,171800,171800,171800,0
20240905,204500,13660892600,171800,171800,171800,171800,0
20240905,204400,13660892600,171800,171800,171800,171800,0
20240905,204300,13660892600,171800,171800,171800,171800,0
20240905,204200,13660892600,171800,171800,171800,171800,3179
20240905,204100,13660892600,171800,171800,171800,171800,0
20240905,204000,13660892600,171800,171800,171800,171800,0
20240905,203900,13660892600,171800,171800,171800,171800,0
20240905,203800,13660892600,171800,171800,171800,171800,0
20240905,203700,13660892600,171800,171800,171800,171800,0
20240905,203600,13660892600,171800,171800,171800,171800,0
20240905,203500,13660892600,171800,171800,171800,171800,0
20240905,203400,13660892600,171800,171800,171800,171800,0
20240905,203300,13660892600,171800,171800,171800,171800,0
20240905,203200,13660892600,171800,171800,171800,171800,0
20240905,203100,13660892600,171800,171800,171800,171800,0
20240905,203000,13660892600,171800,171800,171800,171800,0
20240905,202900,13660892600,171800,171800,171800,171800,0
20240905,202800,13660892600,171800,171800,171800,171800,0
20240905,202700,13660892600,171800,171800,171800,171800,0
20240905,202600,13660892600,171800,171800,171800,171800,0
20240905,202500,13660892600,171800,171800,171800,171800,0
20240905,202400,13660892600,171800,171800,171800,171800,0
20240905,202300,13660892600,171800,171800,171800,171800,0
20240905,202200,13660892600,171800,171800,171800,171800,0
20240905,202100,13660892600,171800,171800,171800,171800,0
20240905,202000,13660892600,171800,171800,171800,171800,0
20240905,201900,13660892600,171800,171800,171800,171800,0
20240905,201800,13660892600,171800,171800,171800,171800,0
20240905,201700,13660892600,171800,171800,171800,171800,0
20240905,201600,13660892600,171800,171800,171800,171800,0
20240905,201500,13660892600,171800,171800,171800,171800,0
20240905,201400,13660892600,171800,171800,171800,171800,0
20240905,201300,13660892600,171800,171800,171800,171800,0
20240905,201200,13660892600,171800,171800,171800,171800,3179
20240905,201100,13660892600,171800,171800,171800,171800,0
20240905,201000,13660892600,171800,171800,171800,171800,0
20240905,200900,13660892600,171800,171800,171800,171800,0
20240905,200800,13660892600,171800,171800,171800,171800,0
20240905,200700,13660892600,171800,171800,171800,171800,0
20240905,200600,13660892600,171800,171800,171800,171800,0
20240905,200500,13660892600,171800,171800,171800,171800,0
20240905,200400,13660892600,171800,171800,171800,171800,0
20240905,200300,13660892600,171800,171800,171800,171800,0
20240905,200200,13660892600,171800,171800,171800,171800,0
20240905,200100,13660892600,171800,171800,171800,171800,0
20240905,200000,13660892600,171800,171800,171800,171800,0
20240905,195900,13660892600,171800,171800,171800,171800,0
20240905,195800,13660892600,171800,171800,171800,171800,0
20240905,195700,13660892600,171800,171800,171800,171800,0
20240905,195600,13660892600,171800,171800,171800,171800,0
20240905,195500,13660892600,171800,171800,171800,171800,0
20240905,195400,13660892600,171800,171800,171800,171800,0
20240905,195300,13660892600,171800,171800,171800,171800,0
20240905,195200,13660892600,171800,171800,171800,171800,0
20240905,195100,13660892600,171800,171800,171800,171800,0
20240905,195000,13660892600,171800,171800,171800,171800,0
20240905,194900,13660892600,171800,171800,171800,171800,0
20240905,194800,13660892600,171800,171800,171800,171800,0
20240905,194700,13660892600,171800,171800,171800,171800,0
20240905,194600,13660892600,171800,171800,171800,171800,0
20240905,194500,13660892600,171800,171800,171800,171800,0
20240905,194400,13660892600,171800,171800,171800,171800,0
20240905,194300,13660892600,171800,171800,171800,171800,0
20240905,194200,13660892600,171800,171800,171800,171800,3179
20240905,194100,13660892600,171800,171800,171800,171800,0
20240905,194000,13660892600,171800,171800,171800,171800,0
20240905,193900,13660892600,171800,171800,171800,171800,0
20240905,193800,13660892600,171800,171800,171800,171800,0
20240905,193700,13660892600,171800,171800,171800,171800,0
20240905,193600,13660892600,171800,171800,171800,171800,0
20240905,193500,13660892600,171800,171800,171800,171800,0
20240905,193400,13660892600,171800,171800,171800,171800,0
20240905,193300,13660892600,171800,171800,171800,171800,0
20240905,193200,13660892600,171800,171800,171800,171800,0
20240905,193100,13660892600,171800,171800,171800,171800,0
20240905,193000,13660892600,171800,171800,171800,171800,0
20240905,192900,13660892600,171800,171800,171800,171800,0
20240905,192800,13660892600,171800,171800,171800,171800,0
20240905,192700,13660892600,171800,171800,171800,171800,0
20240905,192600,13660892600,171800,171800,171800,171800,0
20240905,192500,13660892600,171800,171800,171800,171800,0
20240905,192400,13660892600,171800,171800,171800,171800,0
20240905,192300,13660892600,171800,171800,171800,171800,0
20240905,192200,13660892600,171800,171800,171800,171800,0
20240905,192100,13660892600,171800,171800,171800,171800,0
20240905,192000,13660892600,171800,171800,171800,171800,0
20240905,191900,13660892600,171800,171800,171800,171800,0
20240905,191800,13660892600,171800,171800,171800,171800,0
20240905,191700,13660892600,171800,171800,171800,171800,0
20240905,191600,13660892600,171800,171800,171800,171800,0
20240905,191500,13660892600,171800,171800,171800,171800,0
20240905,191400,13660892600,171800,171800,171800,171800,0
20240905,191300,13660892600,171800,171800,171800,171800,0
20240905,191200,13660892600,171800,171800,171800,171800,3179
20240905,191100,13660892600,171800,171800,171800,171800,0
20240905,191000,13660892600,171800,171800,171800,171800,0
20240905,190900,13660892600,171800,171800,171800,171800,0
20240905,190800,13660892600,171800,171800,171800,171800,0
20240905,190700,13660892600,171800,171800,171800,171800,0
20240905,190600,13660892600,171800,171800,171800,171800,0
20240905,190500,13660892600,171800,171800,171800,171800,0
20240905,190400,13660892600,171800,171800,171800,171800,0
20240905,190300,13660892600,171800,171800,171800,171800,0
20240905,190200,13660892600,171800,171800,171800,171800,0
20240905,190100,13660892600,171800,171800,171800,171800,0
20240905,190000,13660892600,171800,171800,171800,171800,0
20240905,185900,13660892600,171800,171800,171800,171800,0
20240905,185800,13660892600,171800,171800,171800,171800,0
20240905,185700,13660892600,171800,171800,171800,171800,0
20240905,185600,13660892600,171800,171800,171800,171800,0
20240905,185500,13660892600,171800,171800,171800,171800,0
20240905,185400,13660892600,171800,171800,171800,171800,0
20240905,185300,13660892600,171800,171800,171800,171800,0
20240905,185200,13660892600,171800,171800,171800,171800,0
20240905,185100,13660892600,171800,171800,171800,171800,0
20240905,185000,13660892600,171800,171800,171800,171800,0
20240905,184900,13660892600,171800,171800,171800,171800,0
20240905,184800,13660892600,171800,171800,171800,171800,0
20240905,184700,13660892600,171800,171800,171800,171800,0
20240905,184600,13660892600,171800,171800,171800,171800,0
20240905,184500,13660892600,171800,171800,171800,171800,0
20240905,184400,13660892600,171800,171800,171800,171800,0
20240905,184300,13660892600,171800,171800,171800,171800,0
20240905,184200,13660892600,171800,171800,171800,171800,3179
20240905,184100,13660892600,171800,171800,171800,171800,0
20240905,184000,13660892600,171800,171800,171800,171800,0
20240905,183900,13660892600,171800,171800,171800,171800,0
20240905,183800,13660892600,171800,171800,171800,171800,0
20240905,183700,13660892600,171800,171800,171800,171800,0
20240905,183600,13660892600,171800,171800,171800,171800,0
20240905,183500,13660892600,171800,171800,171800,171800,0
20240905,183400,13660892600,171800,171800,171800,171800,0
20240905,183300,13660892600,171800,171800,171800,171800,0
20240905,183200,13660892600,171800,171800,171800,171800,0
20240905,183100,13660892600,171800,171800,171800,171800,0
20240905,183000,13660892600,171800,171800,171800,171800,0
20240905,182900,13660892600,171800,171800,171800,171800,0
20240905,182800,13660892600,171800,171800,171800,171800,0
20240905,182700,13660892600,171800,171800,171800,171800,0
20240905,182600,13660892600,171800,171800,171800,171800,0
20240905,182500,13660892600,171800,171800,171800,171800,0
20240905,182400,13660892600,171800,171800,171800,171800,0
20240905,182300,13660892600,171800,171800,171800,171800,0
20240905,182200,13660892600,171800,171800,171800,171800,0
20240905,182100,13660892600,171800,171800,171800,171800,0
20240905,182000,13660892600,171800,171800,171800,171800,0
20240905,181900,13660892600,171800,171800,171800,171800,0
20240905,181800,13660892600,171800,171800,171800,171800,0
20240905,181700,13660892600,171800,171800,171800,171800,0
20240905,181600,13660892600,171800,171800,171800,171800,0
20240905,181500,13660892600,171800,171800,171800,171800,0
20240905,181400,13660892600,171800,171800,171800,171800,0
20240905,181300,13660892600,171800,171800,171800,171800,0
20240905,181200,13660892600,171800,171800,171800,171800,3179
20240905,181100,13660892600,171800,171800,171800,171800,0
20240905,181000,13660892600,171800,171800,171800,171800,0
20240905,180900,13660892600,171800,171800,171800,171800,0
20240905,180800,13660892600,171800,171800,171800,171800,0
20240905,180700,13660892600,171800,171800,171800,171800,0
20240905,180600,13660892600,171800,171800,171800,171800,0
20240905,180500,13660892600,171800,171800,171800,171800,0
20240905,180400,13660892600,171800,171800,171800,171800,0
20240905,180300,13660892600,171800,171800,171800,171800,0
20240905,180200,13660892600,171800,171800,171800,171800,0
20240905,180100,13660892600,171800,171800,171800,171800,0
20240905,180000,13660892600,171800,171800,171800,171800,0
20240905,175900,13660892600,171800,171800,171800,171800,0
20240905,175800,13660892600,171800,171800,171800,171800,0
20240905,175700,13660892600,171800,171800,171800,171800,0
20240905,175600,13660892600,171800,171800,171800,171800,0
20240905,175500,13660892600,171800,171800,171800,171800,0
20240905,175400,13660892600,171800,171800,171800,171800,0
20240905,175300,13660892600,171800,171800,171800,171800,0
20240905,175200,13660892600,171800,171800,171800,171800,0
20240905,175100,13660892600,171800,171800,171800,171800,0
20240905,175000,13660892600,171800,171800,171800,171800,0
20240905,174900,13660892600,171800,171800,171800,171800,0
20240905,174800,13660892600,171800,171800,171800,171800,0
20240905,174700,13660892600,171800,171800,171800,171800,0
20240905,174600,13660892600,171800,171800,171800,171800,0
20240905,174500,13660892600,171800,171800,171800,171800,0
20240905,174400,13660892600,171800,171800,171800,171800,0
20240905,174300,13660892600,171800,171800,171800,171800,0
20240905,174200,13660892600,171800,171800,171800,171800,3179
20240905,174100,13660892600,171800,171800,171800,171800,0
20240905,174000,13660892600,171800,171800,171800,171800,0
20240905,173900,13660892600,171800,171800,171800,171800,0
20240905,173800,13660892600,171800,171800,171800,171800,0
20240905,173700,13660892600,171800,171800,171800,171800,0
20240905,173600,13660892600,171800,171800,171800,171800,0
20240905,173500,13660892600,171800,171800,171800,171800,0
20240905,173400,13660892600,171800,171800,171800,171800,0
20240905,173300,13660892600,171800,171800,171800,171800,0
20240905,173200,13660892600,171800,171800,171800,171800,0
20240905,173100,13660892600,171800,171800,171800,171800,0
20240905,173000,13660892600,171800,171800,171800,171800,0
20240905,172900,13660892600,171800,171800,171800,171800,0
20240905,172800,13660892600,171800,171800,171800,171800,0
20240905,172700,13660892600,171800,171800,171800,171800,0
20240905,172600,13660892600,171800,171800,171800,171800,0
20240905,172500,13660892600,171800,171800,171800,171800,0
20240905,172400,13660892600,171800,171800,171800,171800,0
20240905,172300,13660892600,171800,171800,171800,171800,0
20240905,172200,13660892600,171800,171800,171800,171800,0
20240905,172100,13660892600,171800,171800,171800,171800,0
20240905,172000,13660892600,171800,171800,171800,171800,0
20240905,171900,13660892600,171800,171800,171800,171800,0
20240905,171800,13660892600,171800,171800,171800,171800,0
20240905,171700,13660892600,171800,171800,171800,171800,0
20240905,171600,13660892600,171800,171800,171800,171800,0
20240905,171500,13660892600,171800,171800,171800,171800,0
20240905,171400,13660892600,171800,171800,171800,171800,0
20240905,171300,13660892600,171800,171800,171800,171800,0
20240905,171200,13660892600,171800,171800,171800,171800,3179
20240905,171100,13660892600,171800,171800,171800,171800,0
20240905,171000,13660892600,171800,171800,171800,171800,0
20240905,170900,13660892600,171800,171800,171800,171800,0
20240905,170800,13660892600,171800,171800,171800,171800,0
20240905,170700,13660892600,171800,171800,171800,171800,0
20240905,170600,13660892600,171800,171800,171800,171800,0
20240905,170500,13660892600,171800,171800,171800,171800,0
20240905,170400,13660892600,171800,171800,171800,171800,0
20240905,170300,13660892600,171800,171800,171800,171800,0
20240905,170200,13660892600,171800,171800,171800,171800,0
20240905,170100,13660892600,171800,171800,171800,171800,0
20240905,170000,13660892600,171800,171800,171800,171800,0
20240905,165900,13660892600,171800,171800,171800,171800,0
20240905,165800,13660892600,171800,171800,171800,171800,0
20240905,165700,13660892600,171800,171800,171800,171800,0
20240905,165600,13660892600,171800,171800,171800,171800,0
20240905,165500,13660892600,171800,171800,171800,171800,0
20240905,165400,13660892600,171800,171800,171800,171800,0
20240905,165300,13660892600,171800,171800,171800,171800,0
20240905,165200,13660892600,171800,171800,171800,171800,0
20240905,165100,13660892600,171800,171800,171800,171800,0
20240905,165000,13660892600,171800,171800,171800,171800,0
20240905,164900,13660892600,171800,171800,171800,171800,0
20240905,164800,13660892600,171800,171800,171800,171800,0
20240905,164700,13660892600,171800,171800,171800,171800,0
20240905,164600,13660892600,171800,171800,171800,171800,0
20240905,164500,13660892600,171800,171800,171800,171800,0
20240905,164400,13660892600,171800,171800,171800,171800,0
20240905,164300,13660892600,171800,171800,171800,171800,0
20240905,164200,13660892600,171800,171800,171800,171800,3179
20240905,164100,13660892600,171800,171800,171800,171800,0
20240905,164000,13660892600,171800,171800,171800,171800,0
20240905,163900,13660892600,171800,171800,171800,171800,0
20240905,163800,13660892600,171800,171800,171800,171800,0
20240905,163700,13660892600,171800,171800,171800,171800,0
20240905,163600,13660892600,171800,171800,171800,171800,0
20240905,163500,13660892600,171800,171800,171800,171800,0
20240905,163400,13660892600,171800,171800,171800,171800,0
20240905,163300,13660892600,171800,171800,171800,171800,0
20240905,163200,13660892600,171800,171800,171800,171800,0
20240905,163100,13660892600,171800,171800,171800,171800,0
20240905,163000,13660892600,171800,171800,171800,171800,0
20240905,162900,13660892600,171800,171800,171800,171800,0
20240905,162800,13660892600,171800,171800,171800,171800,0
20240905,162700,13660892600,171800,171800,171800,171800,0
20240905,162600,13660892600,171800,171800,171800,171800,0
20240905,162500,13660892600,171800,171800,171800,171800,0
20240905,162400,13660892600,171800,171800,171800,171800,0
20240905,162300,13660892600,171800,171800,171800,171800,0
20240905,162200,13660892600,171800,171800,171800,171800,0
20240905,162100,13660892600,171800,171800,171800,171800,0
20240905,162000,13660892600,171800,171800,171800,171800,0
20240905,161900,13660892600,171800,171800,171800,171800,0
20240905,161800,13660892600,171800,171800,171800,171800,0
20240905,161700,13660892600,171800,171800,171800,171800,0
20240905,161600,13660892600,171800,171800,171800,171800,0
20240905,161500,13660892600,171800,171800,171800,171800,0
20240905,161400,13660892600,171800,171800,171800,171800,0
20240905,161300,13660892600,171800,171800,171800,171800,0
20240905,161200,13660892600,171800,171800,171800,171800,3179
20240905,161100,13660892600,171800,171800,171800,171800,0
20240905,161000,13660892600,171800,171800,171800,171800,0
20240905,160900,13660892600,171800,171800,171800,171800,0
20240905,160800,13660892600,171800,171800,171800,171800,0
20240905,160700,13660892600,171800,171800,171800,171800,0
20240905,160600,13660892600,171800,171800,171800,171800,0
20240905,160500,13660892600,171800,171800,171800,171800,0
20240905,160400,13660892600,171800,171800,171800,171800,0
20240905,160300,13660892600,171800,171800,171800,171800,0
20240905,160200,13660892600,171800,171800,171800,171800,0
20240905,160100,13660892600,171800,171800,171800,171800,0
20240905,160000,13660892600,171800,171800,171800,171800,0
20240905,155900,13660892600,171800,171800,171800,171800,0
20240905,155800,13660892600,171800,171800,171800,171800,0
20240905,155700,13660892600,171800,171800,171800,171800,0
20240905,155600,13660892600,171800,171800,171800,171800,0
20240905,155500,13660892600,171800,171800,171800,171800,0
20240905,155400,13660892600,171800,171800,171800,171800,0
20240905,155300,13660892600,171800,171800,171800,171800,0
20240905,155200,13660892600,171800,171800,171800,171800,0
20240905,155100,13660892600,171800,171800,171800,171800,0
20240905,155000,13660892600,171800,171800,171800,171800,0
20240905,154900,13660892600,171800,171800,171800,171800,0
20240905,154800,13660892600,171800,171800,171800,171800,0
20240905,154700,13660892600,171800,171800,171800,171800,0
20240905,154600,13660892600,171800,171800,171800,171800,0
20240905,154500,13660892600,171800,171800,171800,171800,0
20240905,154400,13660892600,171800,171800,171800,171800,0
20240905,154300,13660892600,171800,171800,171800,171800,0
20240905,154200,13660892600,171800,171800,171800,171800,3179
20240905,154100,13660892600,171800,171800,171800,171800,0
20240905,154000,13660892600,171800,171800,171800,171800,0
20240905,153900,13660892600,171800,171800,171800,171800,0
20240905,153800,13660892600,171800,171800,171800,171800,0
20240905,153700,13660892600,171800,171800,171800,171800,0
20240905,153600,13660892600,171800,171800,171800,171800,0
20240905,153500,13660892600,171800,171800,171800,171800,0
20240905,153400,13660892600,171800,171800,171800,171800,0
20240905,153300,13660892600,171800,171800,171800,171800,0
20240905,153200,13660892600,171800,171800,171800,171800,0
20240905,153100,13660892600,171800,171800,171800,171800,0
20240905,153000,13660892600,171800,171800,171800,171800,3179
20240905,152900,13114740400,171700,171700,171700,171700,0
20240905,152800,13114740400,171700,171700,171700,171700,0
20240905,152700,13114740400,171700,171700,171700,171700,0
20240905,152600,13114740400,171700,171700,171700,171700,0
20240905,152500,13114740400,171700,171700,171700,171700,0
20240905,152400,13114740400,171700,171700,171700,171700,0
20240905,152300,13114740400,171700,171700,171700,171700,0
20240905,152200,13114740400,171700,171700,171700,171700,0
20240905,152100,13114740400,171700,171700,171700,171700,0
20240905,152000,13114740400,171700,171700,171700,171700,0
20240905,151900,13114740400,171700,171700,171700,171600,364
20240905,151800,13052271500,171700,171700,171800,171700,831
20240905,151700,12909585800,171700,171700,171800,171700,343
20240905,151600,12850691000,171800,171700,171800,171700,198
20240905,151500,12816680600,171800,171700,171800,171700,233
20240905,151400,12776663600,171700,171700,171800,171700,119
20240905,151300,12756225600,171800,171800,171800,171700,44
20240905,151200,12748668200,171800,171800,171800,171700,105
20240905,151100,12730631000,171700,171700,171800,171700,107
20240905,151000,12712251900,171700,171800,171800,171700,10
20240905,150900,12710534700,171800,171800,171800,171700,104
20240905,150800,12692673100,171800,171800,171800,171800,140
20240905,150700,12668621100,171800,171800,171900,171800,149
20240905,150600,12643022700,171800,171700,171900,171700,409
20240905,150500,12572766300,171700,171800,171800,171700,410
20240905,150400,12502364800,171800,171700,171800,171700,76
20240905,150300,12489313300,171700,171700,171800,171700,44
20240905,150200,12481758200,171700,171800,171800,171700,223
20240905,150100,12443449500,171800,171800,171900,171800,65
20240905,150000,12432282400,171800,171900,171900,171800,38
20240905,145900,12425753800,171800,171800,171900,171700,215
20240905,145800,12388817700,171800,171800,171900,171800,72
20240905,145700,12376448000,171900,171800,171900,171800,52
20240905,145600,12367513900,171900,171800,171900,171800,45
20240905,145500,12359782200,171800,171800,171900,171800,22
20240905,145400,12356002500,171800,171800,171900,171700,527
20240905,145300,12265463800,171800,171800,171900,171800,137
20240905,145200,12241926900,171900,171800,171900,171800,63
20240905,145100,12231098700,171900,171800,171900,171700,27
20240905,145000,12226461100,171800,172000,172000,171800,253
20240905,144900,12182962100,171900,171900,172000,171900,191
20240905,144800,12150113600,171900,171900,172000,171900,253
20240905,144700,12106600500,171900,172000,172000,171900,86
20240905,144600,12091811600,172000,171900,172000,171900,244
20240905,144500,12049867800,172000,171900,172000,171900,29
20240905,144400,12044882100,171900,172000,172000,171900,15
20240905,144300,12042302500,172000,171900,172000,171900,16
20240905,144200,12039551900,171900,172000,172000,171900,106
20240905,144100,12021323400,172000,172000,172000,171900,148
20240905,144000,11995871100,172000,172000,172000,171900,54
20240905,143900,11986587500,172000,172000,172000,171900,42
20240905,143800,11979364100,171900,172000,172000,171800,42
20240905,143700,11972140800,172000,171900,172000,171800,179
20240905,143600,11941361500,171900,171800,172000,171800,27
20240905,143500,11936720200,171600,171700,171900,171600,629
20240905,143400,11828720400,171600,171600,171600,171600,3
20240905,143300,11828205600,171700,171600,171700,171600,125
20240905,143200,11806755400,171600,171600,171600,171600,146
20240905,143100,11781701800,171600,171600,171700,171600,13
20240905,143000,11779470200,171600,171600,171700,171600,34
20240905,142900,11773633900,171700,171600,171700,171600,31
20240905,142800,11768312100,171600,171600,171600,171500,106
20240905,142700,11750122900,171600,171500,171600,171500,206
20240905,142600,11714774100,171600,171500,171600,171500,43
20240905,142500,11707396500,171500,171500,171500,171400,165
20240905,142400,11679099300,171400,171500,171500,171400,5
20240905,142300,11678242100,171400,171500,171600,171400,98
20240905,142200,11661435000,171600,171500,171600,171500,248
20240905,142100,11618902000,171600,171500,171600,171500,154
20240905,142000,11592483900,171500,171500,171600,171500,48
20240905,141900,11584248700,171500,171400,171600,171400,34
20240905,141800,11578418200,171400,171400,171500,171400,124
20240905,141700,11557164100,171500,171400,171600,171400,111
20240905,141600,11538127300,171500,171500,171500,171400,96
20240905,141500,11521666000,171500,171400,171500,171400,236
20240905,141400,11481192500,171400,171400,171400,171400,29
20240905,141300,11476221900,171400,171300,171400,171300,116
20240905,141200,11456349900,171300,171100,171300,171100,287
20240905,141100,11407210400,171100,171100,171100,171100,2
20240905,141000,11406868200,171200,171000,171200,171000,133
20240905,140900,11384115900,171000,171000,171000,171000,148
20240905,140800,11358807900,171100,171100,171200,171100,281
20240905,140700,11310726200,171100,171400,171400,171100,1039
20240905,140600,11132768400,171400,171400,171500,171400,68
20240905,140500,11121112900,171400,171500,171500,171400,329
20240905,140400,11064697800,171600,171700,171700,171500,408
20240905,140300,10994684800,171600,171600,171600,171500,234
20240905,140200,10954530600,171600,171600,171700,171600,23
20240905,140100,10950582000,171700,171600,171700,171600,187
20240905,140000,10918492500,171600,171600,171600,171500,517
20240905,135900,10829778000,171600,171600,171700,171600,139
20240905,135800,10805925400,171600,171700,171700,171600,189
20240905,135700,10773478300,171600,171600,171700,171600,55
20240905,135600,10764039700,171600,171500,171700,171500,131
20240905,135500,10741558500,171500,171500,171600,171500,23
20240905,135400,10737613100,171500,171600,171600,171500,50
20240905,135300,10729036800,171600,171600,171600,171500,107
20240905,135200,10710678500,171600,171600,171700,171500,189
20240905,135100,10678249900,171500,171600,171600,171500,49
20240905,135000,10669841900,171600,171300,171600,171300,385
20240905,134900,10603850200,171300,171300,171400,171200,477
20240905,134800,10522123100,171300,171200,171300,171200,29
20240905,134700,10517155600,171300,171300,171300,171200,23
20240905,134600,10513215800,171300,171300,171400,171300,155
20240905,134500,10486664200,171400,171300,171400,171300,192
20240905,134400,10453774500,171300,171300,171300,171300,16
20240905,134300,10451033700,171300,171500,171600,171300,15
20240905,134200,10448461400,171300,171400,171700,171300,108
20240905,134100,10429957700,171600,171300,171600,171200,452
20240905,134000,10352542300,171300,171400,171500,171300,402
20240905,133900,10283672000,171400,171700,171700,171400,537
20240905,133800,10191553200,171600,171500,171600,171500,57
20240905,133700,10181772200,171500,171600,171600,171500,204
20240905,133600,10146765900,171600,171400,171600,171400,144
20240905,133500,10122064100,171500,171400,171500,171400,21
20240905,133400,10118463800,171400,171600,171600,171400,314
20240905,133300,10064610300,171600,171700,171700,171600,106
20240905,133200,10046420500,171600,171700,171700,171600,17
20240905,133100,10043502200,171700,171700,172000,171500,454
20240905,133000,9965552900,171700,171700,171800,171700,142
20240905,132900,9941170400,171800,171800,171800,171700,17
20240905,132800,9938250600,171700,171900,171900,171700,306
20240905,132700,9885681900,171900,171900,171900,171800,197
20240905,132600,9851830400,171800,171900,172000,171800,262
20240905,132500,9806794900,171900,172000,172000,171900,106
20240905,132400,9788573300,171900,171900,171900,171900,13
20240905,132300,9786338600,171900,171900,171900,171900,140
20240905,132200,9762272600,171900,171900,172000,171900,38
20240905,132100,9755739900,171900,171900,172000,171900,6
20240905,132000,9754708100,171900,171900,172000,171900,10
20240905,131900,9752988800,171900,171900,171900,171900,4
20240905,131800,9752301200,171900,172000,172000,171900,32
20240905,131700,9746799000,172000,171900,172000,171900,19
20240905,131600,9743531100,171900,171800,172000,171800,4
20240905,131500,9742843500,171800,171600,171800,171600,48
20240905,131400,9734598600,171600,171500,171600,171400,206
20240905,131300,9699259400,171500,171300,171500,171200,129
20240905,131200,9677158200,171200,171300,171300,171200,52
20240905,131100,9668250700,171300,171200,171300,171200,77
20240905,131000,9655060700,171200,171200,171400,171200,169
20240905,130900,9626104600,171200,171200,171200,171100,222
20240905,130800,9588115900,171200,171300,171300,171200,253
20240905,130700,9544797300,171300,171200,171300,171200,124
20240905,130600,9523567300,171200,171200,171300,171200,129
20240905,130500,9501480300,171100,171400,171400,171100,327
20240905,130400,9445472200,171300,171000,171400,171000,386
20240905,130300,9379419800,171000,171200,171200,171000,291
20240905,130200,9329644900,171100,171400,171400,171100,336
20240905,130100,9272109500,171300,171300,171400,171300,10
20240905,130000,9270396400,171400,171500,171500,171300,498
20240905,125900,9185038900,171500,171800,171800,171500,782
20240905,125800,9050805600,171800,171900,171900,171800,360
20240905,125700,8988928200,171900,172000,172100,171900,429
20240905,125600,8915144500,172000,172000,172100,172000,209
20240905,125500,8879190600,172100,172100,172200,172100,128
20240905,125400,8857161500,172100,172200,172200,172100,646
20240905,125300,8745922700,172300,172200,172300,172200,49
20240905,125200,8737484700,172200,172200,172300,172200,144
20240905,125100,8712686700,172200,172200,172300,172200,222
20240905,125000,8674449200,172200,172200,172300,172200,36
20240905,124900,8668247900,172200,172300,172300,172200,13
20240905,124800,8666008400,172200,172200,172300,172200,5
20240905,124700,8665147300,172300,172300,172300,172200,61
20240905,124600,8654642200,172300,172500,172500,172300,43
20240905,124500,8647229300,172400,172400,172400,172300,6
20240905,124400,8646195000,172400,172300,172500,172300,202
20240905,124300,8611355500,172300,172200,172400,172200,1562
20240905,124200,8342081300,172200,172300,172300,172200,75
20240905,124100,8329158900,172300,172300,172300,172200,210
20240905,124000,8292977700,172200,172200,172200,172200,5
20240905,123900,8292116700,172200,172400,172400,172200,235
20240905,123800,8251628000,172300,172400,172400,172300,267
20240905,123700,8205601500,172500,172500,172500,172400,40
20240905,123600,8198705200,172500,172400,172500,172400,11
20240905,123500,8196807900,172500,172500,172500,172500,385
20240905,123400,8130395400,172500,172500,172600,172500,87
20240905,123300,8115387800,172500,172600,172600,172500,30
20240905,123200,8110210900,172500,172500,172600,172500,53
20240905,123100,8101066600,172500,172500,172500,172500,30
20240905,123000,8095891600,172500,172600,172600,172500,28
20240905,122900,8091059000,172600,172500,172600,172500,9
20240905,122800,8089506200,172600,172600,172600,172500,194
20240905,122700,8056022500,172600,172600,172600,172600,9
20240905,122600,8054469100,172600,172700,172800,172600,186
20240905,122500,8022346900,172700,172700,172700,172700,37
20240905,122400,8015957000,172900,172600,172900,172600,445
20240905,122300,7939100200,172600,172600,172600,172600,194
20240905,122200,7905615800,172700,172700,172700,172600,24
20240905,122100,7901472500,172600,172600,172700,172600,34
20240905,122000,7895602100,172600,172800,172800,172600,187
20240905,121900,7863312300,172800,172700,172900,172700,123
20240905,121800,7842061600,172800,172700,172800,172700,2
20240905,121700,7841716100,172900,172800,172900,172700,52
20240905,121600,7832730700,172700,172700,172700,172700,4
20240905,121500,7832039900,172700,172600,172700,172600,12
20240905,121400,7829967700,172700,172700,172700,172600,54
20240905,121300,7820646000,172900,172700,172900,172600,62
20240905,121200,7809938100,172700,172600,172700,172600,71
20240905,121100,7797681900,172600,172600,172700,172600,15
20240905,121000,7795092700,172600,172600,172600,172600,18
20240905,120900,7791985900,172700,172700,172800,172600,91
20240905,120800,7776277800,172700,172700,172700,172700,71
20240905,120700,7764016100,172700,172700,172800,172700,51
20240905,120600,7755208100,172700,172700,172700,172700,9
20240905,120500,7753653800,172700,172800,172900,172700,37
20240905,120400,7747260600,172800,172800,172800,172800,5
20240905,120300,7746396600,172800,172800,172900,172800,19
20240905,120200,7743113100,172800,172900,172900,172800,40
20240905,120100,7736197300,172800,172900,172900,172800,4
20240905,120000,7735505900,172800,172800,172800,172800,6
20240905,115900,7734469100,172800,172900,172900,172800,11
20240905,115800,7732567600,172800,172900,172900,172800,40
20240905,115700,7725651700,172900,172900,173000,172900,5
20240905,115600,7724787000,173000,172900,173000,172900,23
20240905,115500,7720808300,173000,172900,173000,172700,105
20240905,115400,7702667600,172900,172800,172900,172800,165
20240905,115300,7674155100,172700,172800,172800,172700,7
20240905,115200,7672946000,172700,172700,172700,172700,1
20240905,115100,7672773300,172700,172800,172800,172700,16
20240905,115000,7670008800,172800,172700,172800,172700,72
20240905,114900,7657568300,172700,172800,172800,172700,4
20240905,114800,7656877300,172800,172700,172800,172700,12
20240905,114700,7654804600,172800,172700,172800,172700,3
20240905,114600,7654286400,172700,172700,172800,172700,8
20240905,114500,7652904500,172700,172500,172700,172500,27
20240905,114400,7648242200,172500,172700,172700,172400,84
20240905,114300,7633741900,172700,172700,172800,172700,23
20240905,114200,7629769300,172500,172500,172500,172400,72
20240905,114100,7617349400,172500,172700,172800,172500,214
20240905,114000,7580399400,172800,172800,172900,172800,37
20240905,113900,7574005700,172800,172800,172900,172800,189
20240905,113800,7541346200,172700,172700,172800,172700,35
20240905,113700,7535301500,172700,172600,172800,172600,25
20240905,113600,7530984200,172600,172500,172600,172500,13
20240905,113500,7528740600,172500,172500,172600,172400,658
20240905,113400,7415236600,172400,172400,172500,172400,78
20240905,113300,7401783700,172400,172300,172400,172300,18
20240905,113200,7398680800,172300,172300,172400,172200,75
20240905,113100,7385757300,172200,172000,172200,172000,126
20240905,113000,7364069800,172000,172000,172000,171800,53
20240905,112900,7354961000,171900,172100,172100,171900,46
20240905,112800,7347049500,172200,172000,172200,171900,278
20240905,112700,7299242700,172000,172000,172000,171900,28
20240905,112600,7294427900,172000,171800,172000,171700,248
20240905,112500,7251786900,171800,171900,171900,171700,62
20240905,112400,7241135500,171900,171800,171900,171800,219
20240905,112300,7203510800,171900,172100,172100,171800,629
20240905,112200,7095343300,172100,172300,172300,172100,88
20240905,112100,7080195300,172300,172100,172300,172100,86
20240905,112000,7065390500,172100,172200,172300,172100,546
20240905,111900,6971366700,172300,172300,172300,172200,210
20240905,111800,6935183800,172400,172500,172500,172400,16
20240905,111700,6932425200,172400,172500,172500,172400,383
20240905,111600,6866390100,172500,172500,172500,172500,55
20240905,111500,6856902600,172500,172600,172600,172500,44
20240905,111400,6849312300,172400,172500,172500,172400,118
20240905,111300,6828957600,172600,172500,172600,172500,34
20240905,111200,6823090200,172500,172700,172700,172500,776
20240905,111100,6689167000,172700,172700,172900,172600,178
20240905,111000,6658415300,172800,172800,172800,172700,110
20240905,110900,6639407400,172900,173000,173100,172800,392
20240905,110800,6571619400,173000,173000,173100,173000,55
20240905,110700,6562103600,173000,173200,173200,173000,670
20240905,110600,6446112100,173200,173200,173300,173200,192
20240905,110500,6412857600,173400,173300,173400,173200,696
20240905,110400,6292231800,173300,173300,173400,173300,48
20240905,110300,6283913300,173400,173400,173400,173300,205
20240905,110200,6248366400,173400,173500,173500,173400,146
20240905,110100,6223035700,173500,173600,173600,173400,679
20240905,110000,6105231100,173500,173600,173600,173500,119
20240905,105900,6084572800,173600,173700,173700,173600,179
20240905,105800,6053497500,173700,173600,173700,173600,67
20240905,105700,6041860900,173700,173600,173700,173500,530
20240905,105600,5949849000,173600,173600,173600,173600,134
20240905,105500,5926586600,173700,173700,173700,173600,740
20240905,105400,5798068500,173800,173700,173800,173700,160
20240905,105300,5770276400,173700,173800,173800,173700,123
20240905,105200,5748900600,173800,173800,173800,173800,213
20240905,105100,5711881200,173800,173800,173900,173800,124
20240905,105000,5690329900,173800,173800,173800,173800,101
20240905,104900,5672776100,173900,173800,173900,173800,64
20240905,104800,5661649800,173800,174000,174000,173800,231
20240905,104700,5621481600,173900,174000,174000,173900,44
20240905,104600,5613827400,174000,173900,174000,173900,197
20240905,104500,5579550700,174000,174300,174300,174000,586
20240905,104400,5477474600,174200,174200,174300,174200,41
20240905,104300,5470332100,174200,174200,174200,174200,12
20240905,104200,5468241700,174200,174400,174400,174200,138
20240905,104100,5444189200,174400,174400,174400,174400,33
20240905,104000,5438434000,174400,174400,174500,174400,32
20240905,103900,5432851400,174500,174600,174600,174100,56
20240905,103800,5423087900,174600,174200,174600,174200,868
20240905,103700,5271738100,174200,173800,174200,173800,478
20240905,103600,5188567700,173800,173800,173800,173800,88
20240905,103500,5173273300,173800,173800,173800,173800,191
20240905,103400,5140077500,173800,173900,173900,173800,3
20240905,103300,5139556000,173900,173900,173900,173800,13
20240905,103200,5137296300,173900,173900,173900,173900,150
20240905,103100,5111211300,173800,173800,173900,173800,19
20240905,103000,5107908900,173700,173700,173700,173700,4
20240905,102900,5107214100,173800,173800,173800,173800,16
20240905,102800,5104433300,173800,173800,173900,173800,195
20240905,102700,5070541300,173800,173900,173900,173800,7
20240905,102600,5069324300,173900,173900,174000,173900,63
20240905,102500,5058368500,173900,173800,173900,173800,8
20240905,102400,5056977800,173900,173800,173900,173700,78
20240905,102300,5043423800,173800,173900,173900,173800,4
20240905,102200,5042728500,173800,173800,174000,173800,55
20240905,102100,5033169300,173900,173900,173900,173800,195
20240905,102000,4999273300,174000,174100,174200,173900,700
20240905,101900,4877482700,174100,174300,174300,174100,11
20240905,101800,4875566500,174200,174200,174200,174100,110
20240905,101700,4856404700,174200,174200,174200,174200,9
20240905,101600,4854836900,174200,174300,174300,174200,93
20240905,101500,4838633300,174300,174200,174400,174200,54
20240905,101400,4829221000,174200,174100,174300,174100,143
20240905,101300,4804313400,174100,174200,174200,174100,56
20240905,101200,4794562200,174200,174200,174300,174100,155
20240905,101100,4767558900,174200,174200,174300,174100,196
20240905,101000,4733416600,174200,174200,174200,174200,171
20240905,100900,4703628400,174200,174100,174200,174100,53
20240905,100800,4694396100,174200,174100,174200,174100,147
20240905,100700,4668802100,174100,174200,174200,174100,39
20240905,100600,4662010300,174200,174200,174300,174100,301
20240905,100500,4609576900,174200,174300,174400,174200,139
20240905,100400,4585348900,174400,174300,174400,174300,27
20240905,100300,4580642500,174400,174400,174400,174400,14
20240905,100200,4578200900,174500,174200,174500,174200,308
20240905,100100,4524529000,174200,174300,174300,174200,235
20240905,100000,4483590500,174300,174300,174300,174200,153
20240905,095900,4456923900,174300,174300,174400,174300,28
20240905,095800,4452043200,174400,174500,174500,174300,95
20240905,095700,4435474100,174300,174300,174500,174300,45
20240905,095600,4427626200,174300,174400,174400,174300,72
20240905,095500,4415069500,174400,174400,174400,174200,33
20240905,095400,4409314800,174400,173900,174400,173900,212
20240905,095300,4372375400,174100,174000,174200,174000,122
20240905,095200,4351135300,174000,174000,174000,174000,4
20240905,095100,4350439300,173900,173800,174000,173800,62
20240905,095000,4339656000,173900,173900,174000,173900,34
20240905,094900,4333742400,174000,173900,174000,173900,113
20240905,094800,4314090900,174000,174000,174000,173900,23
20240905,094700,4310090100,174000,173900,174000,173900,47
20240905,094600,4301913100,174000,173900,174000,173900,62
20240905,094500,4291128700,173900,174000,174000,173900,72
20240905,094400,4278603400,174000,174000,174000,174000,21
20240905,094300,4274949400,174000,174000,174100,174000,30
20240905,094200,4269729100,174000,174000,174100,174000,27
20240905,094100,4265029900,173900,174100,174200,173900,552
20240905,094000,4168978200,174200,174200,174200,174100,47
20240905,093900,4160790900,174200,174000,174200,173900,152
20240905,093800,4134327200,174000,174100,174100,173900,502
20240905,093700,4046953600,174100,174400,174400,174100,156
20240905,093600,4019792700,174400,174400,174500,174200,399
20240905,093500,3950250900,174500,174800,174900,174500,1239
20240905,093400,3733793900,174800,174700,174800,174700,135
20240905,093300,3710201000,174700,174400,174700,174400,585
20240905,093200,3608077300,174400,174600,174600,174300,166
20240905,093100,3579129300,174600,174800,174800,174500,258
20240905,093000,3534043200,174900,174400,174900,174400,1175
20240905,092900,3328712700,174500,174300,174600,174300,76
20240905,092800,3315461400,174300,174000,174600,174000,140
20240905,092700,3291067600,174700,174400,174700,173900,383
20240905,092600,3224356100,174900,174000,174900,173900,1554
20240905,092500,2953243400,174000,174100,174100,174000,726
20240905,092400,2826876400,174200,174200,174200,174100,225
20240905,092300,2787697300,174200,174200,174200,174100,174
20240905,092200,2757394800,174300,173900,174400,173900,2107
20240905,092100,2390531000,173900,173600,174000,173600,849
20240905,092000,2242926500,173600,173500,173600,173500,83
20240905,091900,2228520400,173500,173400,173500,173300,164
20240905,091800,2200084800,173300,173500,173500,173300,190
20240905,091700,2167137300,173500,173400,173500,173400,52
20240905,091600,2158116300,173500,173500,173500,173400,120
20240905,091500,2137296900,173500,173500,173500,173400,266
20240905,091400,2091146400,173500,173600,173600,173400,234
20240905,091300,2050549500,173600,173300,173900,173200,336
20240905,091200,1992165100,173300,173700,173700,173100,259
20240905,091100,1947245200,173700,173600,173900,173500,230
20240905,091000,1907310500,173500,173400,173900,173000,1573
20240905,090900,1634019200,173300,173000,173300,172900,232
20240905,090800,1593873400,173000,173000,173300,172900,251
20240905,090700,1550432200,173000,173600,173600,173000,1087
20240905,090600,1362063700,173500,173400,173700,173300,662
20240905,090500,1247153400,173300,173200,173600,173100,1300
20240905,090400,1021802000,173300,172800,173300,172800,1267
20240905,090300,802550400,172800,173000,173200,172800,536
20240905,090200,709836500,173000,172000,173500,172000,1148
20240905,090100,511570300,171900,172300,172400,170800,1280
20240905,090000,292074100,172000,171300,172400,171200,1699