stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192300,26502475450,29700,29700,29700,29700,41021
20240910,192200,26502475450,29700,29700,29700,29700,0
20240910,192100,26502475450,29700,29700,29700,29700,0
20240910,192000,26502475450,29700,29700,29700,29700,0
20240910,191900,26502475450,29700,29700,29700,29700,0
20240910,191800,26502475450,29700,29700,29700,29700,0
20240910,191700,26502475450,29700,29700,29700,29700,0
20240910,191600,26502475450,29700,29700,29700,29700,0
20240910,191500,26502475450,29700,29700,29700,29700,0
20240910,191400,26502475450,29700,29700,29700,29700,0
20240910,191300,26502475450,29700,29700,29700,29700,0
20240910,191200,26502475450,29700,29700,29700,29700,0
20240910,191100,26502475450,29700,29700,29700,29700,0
20240910,191000,26502475450,29700,29700,29700,29700,0
20240910,190900,26502475450,29700,29700,29700,29700,0
20240910,190800,26502475450,29700,29700,29700,29700,0
20240910,190700,26502475450,29700,29700,29700,29700,0
20240910,190600,26502475450,29700,29700,29700,29700,0
20240910,190500,26502475450,29700,29700,29700,29700,0
20240910,190400,26502475450,29700,29700,29700,29700,0
20240910,190300,26502475450,29700,29700,29700,29700,0
20240910,190200,26502475450,29700,29700,29700,29700,0
20240910,190100,26502475450,29700,29700,29700,29700,0
20240910,190000,26502475450,29700,29700,29700,29700,0
20240910,185900,26502475450,29700,29700,29700,29700,0
20240910,185800,26502475450,29700,29700,29700,29700,0
20240910,185700,26502475450,29700,29700,29700,29700,0
20240910,185600,26502475450,29700,29700,29700,29700,0
20240910,185500,26502475450,29700,29700,29700,29700,0
20240910,185400,26502475450,29700,29700,29700,29700,0
20240910,185300,26502475450,29700,29700,29700,29700,41021
20240910,185200,26502475450,29700,29700,29700,29700,0
20240910,185100,26502475450,29700,29700,29700,29700,0
20240910,185000,26502475450,29700,29700,29700,29700,0
20240910,184900,26502475450,29700,29700,29700,29700,0
20240910,184800,26502475450,29700,29700,29700,29700,0
20240910,184700,26502475450,29700,29700,29700,29700,0
20240910,184600,26502475450,29700,29700,29700,29700,0
20240910,184500,26502475450,29700,29700,29700,29700,0
20240910,184400,26502475450,29700,29700,29700,29700,0
20240910,184300,26502475450,29700,29700,29700,29700,0
20240910,184200,26502475450,29700,29700,29700,29700,0
20240910,184100,26502475450,29700,29700,29700,29700,0
20240910,184000,26502475450,29700,29700,29700,29700,0
20240910,183900,26502475450,29700,29700,29700,29700,0
20240910,183800,26502475450,29700,29700,29700,29700,0
20240910,183700,26502475450,29700,29700,29700,29700,0
20240910,183600,26502475450,29700,29700,29700,29700,0
20240910,183500,26502475450,29700,29700,29700,29700,0
20240910,183400,26502475450,29700,29700,29700,29700,0
20240910,183300,26502475450,29700,29700,29700,29700,0
20240910,183200,26502475450,29700,29700,29700,29700,0
20240910,183100,26502475450,29700,29700,29700,29700,0
20240910,183000,26502475450,29700,29700,29700,29700,0
20240910,182900,26502475450,29700,29700,29700,29700,0
20240910,182800,26502475450,29700,29700,29700,29700,0
20240910,182700,26502475450,29700,29700,29700,29700,0
20240910,182600,26502475450,29700,29700,29700,29700,0
20240910,182500,26502475450,29700,29700,29700,29700,0
20240910,182400,26502475450,29700,29700,29700,29700,0
20240910,182300,26502475450,29700,29700,29700,29700,41021
20240910,182200,26502475450,29700,29700,29700,29700,0
20240910,182100,26502475450,29700,29700,29700,29700,0
20240910,182000,26502475450,29700,29700,29700,29700,0
20240910,181900,26502475450,29700,29700,29700,29700,0
20240910,181800,26502475450,29700,29700,29700,29700,0
20240910,181700,26502475450,29700,29700,29700,29700,0
20240910,181600,26502475450,29700,29700,29700,29700,0
20240910,181500,26502475450,29700,29700,29700,29700,0
20240910,181400,26502475450,29700,29700,29700,29700,0
20240910,181300,26502475450,29700,29700,29700,29700,0
20240910,181200,26502475450,29700,29700,29700,29700,0
20240910,181100,26502475450,29700,29700,29700,29700,0
20240910,181000,26502475450,29700,29700,29700,29700,0
20240910,180900,26502475450,29700,29700,29700,29700,0
20240910,180800,26502475450,29700,29700,29700,29700,0
20240910,180700,26502475450,29700,29700,29700,29700,0
20240910,180600,26502475450,29700,29700,29700,29700,0
20240910,180500,26502475450,29700,29700,29700,29700,0
20240910,180400,26502475450,29700,29700,29700,29700,0
20240910,180300,26502475450,29700,29700,29700,29700,0
20240910,180200,26502475450,29700,29700,29700,29700,0
20240910,180100,26502475450,29700,29700,29700,29700,0
20240910,180000,26502475450,29700,29700,29700,29700,0
20240910,175900,26502475450,29700,29700,29700,29700,0
20240910,175800,26502475450,29700,29700,29700,29700,0
20240910,175700,26502475450,29700,29700,29700,29700,0
20240910,175600,26502475450,29700,29700,29700,29700,0
20240910,175500,26502475450,29700,29700,29700,29700,0
20240910,175400,26502475450,29700,29700,29700,29700,0
20240910,175300,26502475450,29700,29700,29700,29700,41021
20240910,175200,26502475450,29700,29700,29700,29700,0
20240910,175100,26502475450,29700,29700,29700,29700,0
20240910,175000,26502475450,29700,29700,29700,29700,0
20240910,174900,26502475450,29700,29700,29700,29700,0
20240910,174800,26502475450,29700,29700,29700,29700,0
20240910,174700,26502475450,29700,29700,29700,29700,0
20240910,174600,26502475450,29700,29700,29700,29700,0
20240910,174500,26502475450,29700,29700,29700,29700,0
20240910,174400,26502475450,29700,29700,29700,29700,0
20240910,174300,26502475450,29700,29700,29700,29700,0
20240910,174200,26502475450,29700,29700,29700,29700,0
20240910,174100,26502475450,29700,29700,29700,29700,0
20240910,174000,26502475450,29700,29700,29700,29700,0
20240910,173900,26502475450,29700,29700,29700,29700,0
20240910,173800,26502475450,29700,29700,29700,29700,0
20240910,173700,26502475450,29700,29700,29700,29700,0
20240910,173600,26502475450,29700,29700,29700,29700,0
20240910,173500,26502475450,29700,29700,29700,29700,0
20240910,173400,26502475450,29700,29700,29700,29700,0
20240910,173300,26502475450,29700,29700,29700,29700,0
20240910,173200,26502475450,29700,29700,29700,29700,0
20240910,173100,26502475450,29700,29700,29700,29700,0
20240910,173000,26502475450,29700,29700,29700,29700,0
20240910,172900,26502475450,29700,29700,29700,29700,0
20240910,172800,26502475450,29700,29700,29700,29700,0
20240910,172700,26502475450,29700,29700,29700,29700,0
20240910,172600,26502475450,29700,29700,29700,29700,0
20240910,172500,26502475450,29700,29700,29700,29700,0
20240910,172400,26502475450,29700,29700,29700,29700,0
20240910,172300,26502475450,29700,29700,29700,29700,41021
20240910,172200,26502475450,29700,29700,29700,29700,0
20240910,172100,26502475450,29700,29700,29700,29700,0
20240910,172000,26502475450,29700,29700,29700,29700,0
20240910,171900,26502475450,29700,29700,29700,29700,0
20240910,171800,26502475450,29700,29700,29700,29700,0
20240910,171700,26502475450,29700,29700,29700,29700,0
20240910,171600,26502475450,29700,29700,29700,29700,0
20240910,171500,26502475450,29700,29700,29700,29700,0
20240910,171400,26502475450,29700,29700,29700,29700,0
20240910,171300,26502475450,29700,29700,29700,29700,0
20240910,171200,26502475450,29700,29700,29700,29700,0
20240910,171100,26502475450,29700,29700,29700,29700,0
20240910,171000,26502475450,29700,29700,29700,29700,0
20240910,170900,26502475450,29700,29700,29700,29700,0
20240910,170800,26502475450,29700,29700,29700,29700,0
20240910,170700,26502475450,29700,29700,29700,29700,0
20240910,170600,26502475450,29700,29700,29700,29700,0
20240910,170500,26502475450,29700,29700,29700,29700,0
20240910,170400,26502475450,29700,29700,29700,29700,0
20240910,170300,26502475450,29700,29700,29700,29700,0
20240910,170200,26502475450,29700,29700,29700,29700,0
20240910,170100,26502475450,29700,29700,29700,29700,0
20240910,170000,26502475450,29700,29700,29700,29700,0
20240910,165900,26502475450,29700,29700,29700,29700,0
20240910,165800,26502475450,29700,29700,29700,29700,0
20240910,165700,26502475450,29700,29700,29700,29700,0
20240910,165600,26502475450,29700,29700,29700,29700,0
20240910,165500,26502475450,29700,29700,29700,29700,0
20240910,165400,26502475450,29700,29700,29700,29700,0
20240910,165300,26502475450,29700,29700,29700,29700,41021
20240910,165200,26502475450,29700,29700,29700,29700,0
20240910,165100,26502475450,29700,29700,29700,29700,0
20240910,165000,26502475450,29700,29700,29700,29700,0
20240910,164900,26502475450,29700,29700,29700,29700,0
20240910,164800,26502475450,29700,29700,29700,29700,0
20240910,164700,26502475450,29700,29700,29700,29700,0
20240910,164600,26502475450,29700,29700,29700,29700,0
20240910,164500,26502475450,29700,29700,29700,29700,0
20240910,164400,26502475450,29700,29700,29700,29700,0
20240910,164300,26502475450,29700,29700,29700,29700,0
20240910,164200,26502475450,29700,29700,29700,29700,0
20240910,164100,26502475450,29700,29700,29700,29700,0
20240910,164000,26502475450,29700,29700,29700,29700,0
20240910,163900,26502475450,29700,29700,29700,29700,0
20240910,163800,26502475450,29700,29700,29700,29700,0
20240910,163700,26502475450,29700,29700,29700,29700,0
20240910,163600,26502475450,29700,29700,29700,29700,0
20240910,163500,26502475450,29700,29700,29700,29700,0
20240910,163400,26502475450,29700,29700,29700,29700,0
20240910,163300,26502475450,29700,29700,29700,29700,0
20240910,163200,26502475450,29700,29700,29700,29700,0
20240910,163100,26502475450,29700,29700,29700,29700,0
20240910,163000,26502475450,29700,29700,29700,29700,0
20240910,162900,26502475450,29700,29700,29700,29700,0
20240910,162800,26502475450,29700,29700,29700,29700,0
20240910,162700,26502475450,29700,29700,29700,29700,0
20240910,162600,26502475450,29700,29700,29700,29700,0
20240910,162500,26502475450,29700,29700,29700,29700,0
20240910,162400,26502475450,29700,29700,29700,29700,0
20240910,162300,26502475450,29700,29700,29700,29700,41021
20240910,162200,26502475450,29700,29700,29700,29700,0
20240910,162100,26502475450,29700,29700,29700,29700,0
20240910,162000,26502475450,29700,29700,29700,29700,0
20240910,161900,26502475450,29700,29700,29700,29700,0
20240910,161800,26502475450,29700,29700,29700,29700,0
20240910,161700,26502475450,29700,29700,29700,29700,0
20240910,161600,26502475450,29700,29700,29700,29700,0
20240910,161500,26502475450,29700,29700,29700,29700,0
20240910,161400,26502475450,29700,29700,29700,29700,0
20240910,161300,26502475450,29700,29700,29700,29700,0
20240910,161200,26502475450,29700,29700,29700,29700,0
20240910,161100,26502475450,29700,29700,29700,29700,0
20240910,161000,26502475450,29700,29700,29700,29700,0
20240910,160900,26502475450,29700,29700,29700,29700,0
20240910,160800,26502475450,29700,29700,29700,29700,0
20240910,160700,26502475450,29700,29700,29700,29700,0
20240910,160600,26502475450,29700,29700,29700,29700,0
20240910,160500,26502475450,29700,29700,29700,29700,0
20240910,160400,26502475450,29700,29700,29700,29700,0
20240910,160300,26502475450,29700,29700,29700,29700,0
20240910,160200,26502475450,29700,29700,29700,29700,0
20240910,160100,26502475450,29700,29700,29700,29700,0
20240910,160000,26502475450,29700,29700,29700,29700,0
20240910,155900,26502475450,29700,29700,29700,29700,0
20240910,155800,26502475450,29700,29700,29700,29700,0
20240910,155700,26502475450,29700,29700,29700,29700,0
20240910,155600,26502475450,29700,29700,29700,29700,0
20240910,155500,26502475450,29700,29700,29700,29700,0
20240910,155400,26502475450,29700,29700,29700,29700,0
20240910,155300,26502475450,29700,29700,29700,29700,41021
20240910,155200,26502475450,29700,29700,29700,29700,0
20240910,155100,26502475450,29700,29700,29700,29700,0
20240910,155000,26502475450,29700,29700,29700,29700,0
20240910,154900,26502475450,29700,29700,29700,29700,0
20240910,154800,26502475450,29700,29700,29700,29700,0
20240910,154700,26502475450,29700,29700,29700,29700,0
20240910,154600,26502475450,29700,29700,29700,29700,0
20240910,154500,26502475450,29700,29700,29700,29700,0
20240910,154400,26502475450,29700,29700,29700,29700,0
20240910,154300,26502475450,29700,29700,29700,29700,0
20240910,154200,26502475450,29700,29700,29700,29700,0
20240910,154100,26502475450,29700,29700,29700,29700,0
20240910,154000,26502475450,29700,29700,29700,29700,0
20240910,153900,26502475450,29700,29700,29700,29700,0
20240910,153800,26502475450,29700,29700,29700,29700,0
20240910,153700,26502475450,29700,29700,29700,29700,0
20240910,153600,26502475450,29700,29700,29700,29700,0
20240910,153500,26502475450,29700,29700,29700,29700,0
20240910,153400,26502475450,29700,29700,29700,29700,0
20240910,153300,26502475450,29700,29700,29700,29700,0
20240910,153200,26502475450,29700,29700,29700,29700,0
20240910,153100,26502475450,29700,29700,29700,29700,0
20240910,153000,26502475450,29700,29700,29700,29700,41021
20240910,152900,25284151750,29800,29800,29800,29800,0
20240910,152800,25284151750,29800,29800,29800,29800,0
20240910,152700,25284151750,29800,29800,29800,29800,0
20240910,152600,25284151750,29800,29800,29800,29800,0
20240910,152500,25284151750,29800,29800,29800,29800,0
20240910,152400,25284151750,29800,29800,29800,29800,0
20240910,152300,25284151750,29800,29800,29800,29800,0
20240910,152200,25284151750,29800,29800,29800,29800,0
20240910,152100,25284151750,29800,29800,29800,29800,0
20240910,152000,25284151750,29800,29800,29800,29800,0
20240910,151900,25284151750,29800,29800,29800,29750,4507
20240910,151800,25149966600,29750,29750,29800,29750,4661
20240910,151700,25011235000,29800,29750,29800,29750,2866
20240910,151600,24925912150,29750,29750,29800,29750,2125
20240910,151500,24862659600,29800,29750,29800,29750,2248
20240910,151400,24795751350,29750,29750,29800,29750,2009
20240910,151300,24735960300,29750,29800,29850,29750,3277
20240910,151200,24638400300,29800,29800,29850,29800,2851
20240910,151100,24553430450,29800,29800,29850,29800,3284
20240910,151000,24455550300,29800,29800,29850,29800,1750
20240910,150900,24403391950,29800,29800,29850,29800,1533
20240910,150800,24357702250,29800,29800,29850,29800,1312
20240910,150700,24318591350,29850,29800,29850,29800,1388
20240910,150600,24277210050,29800,29800,29850,29800,1449
20240910,150500,24234011150,29850,29800,29850,29800,746
20240910,150400,24211772100,29800,29800,29850,29800,2079
20240910,150300,24149767550,29800,29800,29850,29800,1028
20240910,150200,24119129100,29850,29750,29850,29750,2296
20240910,150100,24050673600,29800,29750,29800,29750,1520
20240910,150000,24005391950,29800,29750,29800,29750,1142
20240910,145900,23971364500,29800,29800,29850,29750,780
20240910,145800,23948120550,29800,29800,29800,29750,1107
20240910,145700,23915135700,29750,29800,29800,29750,1257
20240910,145600,23877689400,29850,29750,29850,29750,1620
20240910,145500,23829419250,29750,29800,29850,29750,1235
20240910,145400,23792621350,29800,29800,29850,29800,940
20240910,145300,23764606850,29800,29850,29850,29800,1157
20240910,145200,23730127400,29800,29800,29850,29750,2608
20240910,145100,23652416200,29800,29800,29850,29800,3893
20240910,145000,23536377150,29800,29750,29800,29750,4155
20240910,144900,23412686600,29750,29800,29850,29750,5429
20240910,144800,23250915750,29800,29800,29850,29800,1505
20240910,144700,23206063250,29850,29850,29850,29800,387
20240910,144600,23194523900,29800,29800,29850,29800,3863
20240910,144500,23079340100,29800,29800,29850,29800,4411
20240910,144400,22947889800,29850,29800,29850,29800,4462
20240910,144300,22814908950,29800,29850,29850,29800,2089
20240910,144200,22752619900,29850,29850,29850,29800,875
20240910,144100,22726534450,29800,29850,29900,29800,1334
20240910,144000,22686716250,29850,29850,29900,29850,1310
20240910,143900,22647611250,29850,29850,29900,29850,763
20240910,143800,22624835550,29850,29850,29900,29800,941
20240910,143700,22596747950,29850,29850,29900,29850,1277
20240910,143600,22558629400,29850,29850,29900,29800,2925
20240910,143500,22471318350,29850,29900,29900,29850,6469
20240910,143400,22278212250,29900,29900,29900,29850,1455
20240910,143300,22234775650,29900,29850,29900,29850,1074
20240910,143200,22202711750,29850,29900,29900,29850,673
20240910,143100,22182606500,29900,29850,29900,29850,714
20240910,143000,22161290300,29900,29950,29950,29850,6668
20240910,142900,21961906850,29900,29950,30000,29900,15445
20240910,142800,21499328350,29950,30000,30000,29950,1874
20240910,142700,21443196250,30000,30000,30000,29950,401
20240910,142600,21431181050,30000,29950,30000,29950,1220
20240910,142500,21394634000,30000,29950,30000,29950,585
20240910,142400,21377104500,29950,30000,30000,29950,461
20240910,142300,21363295150,29950,30000,30000,29950,864
20240910,142200,21337400800,30000,30000,30000,29950,512
20240910,142100,21322059350,30000,29950,30000,29950,454
20240910,142000,21308444900,30000,30000,30050,29950,11215
20240910,141900,20971916500,30050,30000,30050,30000,855
20240910,141800,20946247300,30000,30050,30050,30000,1253
20240910,141700,20908645300,30000,30050,30050,30000,705
20240910,141600,20887460100,30100,30050,30100,30050,750
20240910,141500,20864920950,30100,30100,30100,30050,846
20240910,141400,20839493400,30050,30050,30100,30050,722
20240910,141300,20817777300,30100,30050,30100,30050,1582
20240910,141200,20770197200,30050,30100,30150,30050,1167
20240910,141100,20735058300,30100,30050,30100,30050,1423
20240910,141000,20692227100,30100,30050,30100,30050,566
20240910,140900,20675209900,30050,30050,30100,30050,1218
20240910,140800,20638608800,30100,30050,30100,30050,814
20240910,140700,20614135450,30100,30100,30100,30050,3323
20240910,140600,20514120500,30100,30150,30250,30100,6314
20240910,140500,20323512550,30150,30100,30200,30100,3624
20240910,140400,20214215350,30100,30100,30150,30100,798
20240910,140300,20190187050,30100,30050,30100,30050,2878
20240910,140200,20103567750,30050,30050,30100,30000,750
20240910,140100,20081034650,30050,30100,30100,30000,4066
20240910,140000,19958869150,30050,30050,30100,30050,1429
20240910,135900,19915925550,30050,30100,30100,30050,878
20240910,135800,19889515100,30100,30100,30150,30050,3618
20240910,135700,19780608600,30100,30100,30150,30100,531
20240910,135600,19764623950,30100,30100,30150,30100,1053
20240910,135500,19732918100,30100,30100,30150,30100,845
20240910,135400,19707472600,30100,30150,30200,30100,1056
20240910,135300,19675653050,30200,30100,30200,30100,2056
20240910,135200,19613677800,30100,30100,30150,30050,3069
20240910,135100,19521279250,30100,30100,30100,30050,613
20240910,135000,19502843000,30100,30050,30100,30050,662
20240910,134900,19482921700,30100,30100,30150,30050,761
20240910,134800,19460016550,30100,30050,30100,30050,2893
20240910,134700,19372945150,30050,30050,30100,30050,1764
20240910,134600,19319935350,30050,30100,30150,30000,8777
20240910,134500,19056310450,30100,30100,30100,30050,3010
20240910,134400,18965711250,30100,30050,30100,30050,260
20240910,134300,18957897850,30050,30100,30100,30050,1298
20240910,134200,18918877800,30100,30100,30100,30050,1938
20240910,134100,18860575200,30100,30100,30150,30100,1343
20240910,134000,18820150600,30100,30100,30150,30100,281
20240910,133900,18811691750,30150,30150,30150,30100,457
20240910,133800,18797917350,30150,30150,30200,30150,2811
20240910,133700,18713159700,30150,30200,30200,30150,3195
20240910,133600,18616704700,30250,30200,30250,30200,369
20240910,133500,18605560450,30250,30300,30300,30200,4279
20240910,133400,18476150000,30350,30250,30350,30250,2733
20240910,133300,18393329450,30300,30250,30350,30250,854
20240910,133200,18367455050,30300,30300,30350,30250,1351
20240910,133100,18326497850,30300,30300,30350,30250,4484
20240910,133000,18190617000,30300,30300,30300,30250,1508
20240910,132900,18144957750,30250,30300,30300,30250,954
20240910,132800,18116052400,30300,30300,30300,30250,1002
20240910,132700,18085705300,30250,30250,30300,30250,4280
20240910,132600,17956188200,30200,30250,30250,30200,852
20240910,132500,17930443200,30250,30250,30250,30200,1543
20240910,132400,17883800400,30200,30200,30250,30200,3840
20240910,132300,17767641850,30250,30200,30250,30200,3693
20240910,132200,17655993550,30200,30100,30200,30100,6979
20240910,132100,17445621750,30050,30050,30100,30050,1010
20240910,132000,17415271200,30100,30050,30100,30050,325
20240910,131900,17405504900,30050,30100,30100,30050,631
20240910,131800,17386535000,30100,30100,30100,30050,1728
20240910,131700,17334522900,30050,30100,30100,30050,992
20240910,131600,17304676850,30100,30100,30100,30050,963
20240910,131500,17275705050,30050,30100,30100,30050,649
20240910,131400,17256179850,30050,30050,30100,30050,747
20240910,131300,17233706400,30100,30100,30100,30050,322
20240910,131200,17224028200,30050,30100,30100,30050,412
20240910,131100,17211640600,30100,30100,30100,30050,184
20240910,131000,17206102850,30100,30150,30150,30050,2399
20240910,130900,17133894450,30150,30150,30150,30100,331
20240910,130800,17123924700,30150,30150,30150,30100,1135
20240910,130700,17089709950,30150,30150,30200,30150,1820
20240910,130600,17034828350,30200,30150,30200,30150,746
20240910,130500,17012336400,30150,30150,30200,30100,3711
20240910,130400,16900326250,30200,30050,30200,30050,10193
20240910,130300,16593111850,30100,30100,30100,30050,78
20240910,130200,16590764750,30050,30000,30050,30000,437
20240910,130100,16577642350,30000,30050,30100,30000,2454
20240910,130000,16503898250,30050,30100,30100,30050,448
20240910,125900,16490429200,30100,30100,30150,30050,3425
20240910,125800,16387335650,30150,30150,30150,30100,481
20240910,125700,16372840500,30100,30150,30150,30100,323
20240910,125600,16363105750,30100,30100,30150,30100,1994
20240910,125500,16303080650,30100,30100,30100,30050,2540
20240910,125400,16226641650,30050,30100,30100,30050,1589
20240910,125300,16178838950,30050,30050,30100,30050,1628
20240910,125200,16129844400,30050,30050,30100,30050,166
20240910,125100,16124852250,30050,30050,30100,30050,1705
20240910,125000,16073601100,30050,30050,30050,30000,19
20240910,124900,16073030350,30050,30050,30050,30000,114
20240910,124800,16069605400,30050,30100,30100,30000,272
20240910,124700,16061422400,30100,30050,30100,30000,1102
20240910,124600,16028308500,30050,30050,30100,30000,380
20240910,124500,16016891000,30000,30000,30050,30000,1016
20240910,124400,15986377000,30000,30000,30050,30000,540
20240910,124300,15970176500,30050,30050,30050,30000,147
20240910,124200,15965765350,30000,30050,30050,30000,956
20240910,124100,15937060700,30050,30000,30050,30000,301
20240910,124000,15928026450,30050,30050,30050,30000,711
20240910,123900,15906663100,30050,30000,30050,30000,327
20240910,123800,15896849850,30050,30050,30050,30000,156
20240910,123700,15892163050,30050,30050,30100,30050,267
20240910,123600,15884136950,30000,30050,30100,30000,790
20240910,123500,15860397650,30050,30050,30050,30050,502
20240910,123400,15845312550,30050,30050,30100,30050,1063
20240910,123300,15813369350,30050,30100,30100,30050,78
20240910,123200,15811024000,30100,30100,30100,30050,49
20240910,123100,15809550550,30050,30100,30100,30050,402
20240910,123000,15797469400,30050,30050,30100,30050,375
20240910,122900,15786196500,30100,30100,30100,30050,566
20240910,122800,15769160600,30100,30150,30150,30050,686
20240910,122700,15748511900,30150,30050,30150,30050,1464
20240910,122600,15704432500,30050,30000,30100,30000,1298
20240910,122500,15665416750,30000,29950,30000,29950,1564
20240910,122400,15618512050,29950,29950,30000,29950,228
20240910,122300,15611683300,30000,29950,30000,29950,65
20240910,122200,15609735600,29950,29950,30000,29950,270
20240910,122100,15601647100,30000,30000,30000,29950,145
20240910,122000,15597301950,29950,29950,30000,29950,393
20240910,121900,15585527500,29950,29900,29950,29900,111
20240910,121800,15582204450,29900,30000,30000,29900,1167
20240910,121700,15547248000,29900,29900,30000,29900,290
20240910,121600,15538562150,29900,29950,30000,29900,760
20240910,121500,15515815250,29950,29950,30000,29950,320
20240910,121400,15506230000,29950,29950,30000,29950,230
20240910,121300,15499341250,29950,29950,30000,29950,2531
20240910,121200,15423527800,30000,30000,30000,29950,202
20240910,121100,15417468350,30000,30050,30100,30000,540
20240910,121000,15401228900,30050,29950,30050,29950,3291
20240910,120900,15302385650,30000,30050,30050,29950,2109
20240910,120800,15239118650,30000,30000,30050,30000,665
20240910,120700,15219158650,30000,30050,30050,30000,1295
20240910,120600,15180301300,30000,30050,30050,30000,425
20240910,120500,15167541100,30050,30050,30100,30000,101
20240910,120400,15164504000,30100,29950,30100,29950,3243
20240910,120300,15067133550,30000,29950,30000,29950,1196
20240910,120200,15031312400,30000,29950,30000,29950,66
20240910,120100,15029332550,30000,29950,30000,29950,280
20240910,120000,15020935700,29950,30000,30050,29950,614
20240910,115900,15002514700,30000,30000,30050,30000,157
20240910,115800,14997804450,30000,30000,30050,30000,409
20240910,115700,14985530600,30000,30050,30050,30000,475
20240910,115600,14971276300,30050,30000,30050,30000,252
20240910,115500,14963712250,30050,30000,30050,29950,3842
20240910,115400,14848614050,29950,30000,30000,29950,731
20240910,115300,14826685000,30000,30000,30050,29950,2105
20240910,115200,14763532900,30000,30050,30100,30000,3226
20240910,115100,14666534000,30050,30100,30100,30050,701
20240910,115000,14645438800,30050,30000,30100,30000,1343
20240910,114900,14605072200,30050,30000,30050,30000,2312
20240910,114800,14535607550,30050,30000,30050,30000,923
20240910,114700,14507898350,30000,30000,30050,30000,783
20240910,114600,14484389250,30000,30000,30050,29950,1089
20240910,114500,14451708300,30000,29950,30000,29900,2418
20240910,114400,14379318750,29950,29850,29950,29850,1700
20240910,114300,14328467650,29850,29900,29900,29850,1286
20240910,114200,14290025900,29900,29850,29900,29850,2111
20240910,114100,14226908100,29900,29850,29900,29850,177
20240910,114000,14221621650,29850,29850,29900,29850,211
20240910,113900,14215317300,29850,29900,29900,29850,293
20240910,113800,14206567350,29900,29800,29900,29800,737
20240910,113700,14184567850,29800,29850,29850,29800,309
20240910,113600,14175345050,29850,29850,29850,29800,524
20240910,113500,14159716600,29800,29750,29850,29750,1659
20240910,113400,14110292400,29750,29800,29800,29750,1241
20240910,113300,14073312900,29800,29750,29800,29750,2242
20240910,113200,14006588200,29800,29800,29800,29750,1630
20240910,113100,13958028750,29750,29750,29800,29750,131
20240910,113000,13954130250,29800,29750,29800,29750,357
20240910,112900,13943504900,29750,29750,29800,29750,608
20240910,112800,13925416600,29750,29750,29800,29750,1114
20240910,112700,13892273800,29750,29750,29800,29750,1335
20240910,112600,13852556900,29800,29800,29800,29750,490
20240910,112500,13837973150,29750,29800,29800,29750,864
20240910,112400,13812261350,29800,29750,29800,29750,1012
20240910,112300,13782105000,29750,29800,29800,29750,1347
20240910,112200,13742010600,29800,29800,29800,29750,1379
20240910,112100,13700958200,29800,29750,29800,29750,4501
20240910,112000,13567029250,29750,29800,29800,29750,34
20240910,111900,13566016650,29800,29750,29800,29750,1456
20240910,111800,13522699150,29750,29750,29800,29750,1069
20240910,111700,13490895250,29800,29800,29800,29750,877
20240910,111600,13464798900,29800,29750,29800,29750,1670
20240910,111500,13415116250,29750,29750,29800,29700,2908
20240910,111400,13328613050,29750,29750,29800,29700,11081
20240910,111300,12998945450,29800,29800,29800,29750,432
20240910,111200,12986082150,29800,29750,29800,29750,1233
20240910,111100,12949364650,29800,29850,29850,29750,3017
20240910,111000,12859487100,29800,29900,29900,29800,19046
20240910,110900,12291357850,29850,29900,29900,29850,1702
20240910,110800,12240548250,29900,29900,29900,29850,2166
20240910,110700,12175850450,29900,29850,29900,29850,720
20240910,110600,12154356750,29900,29900,29900,29850,770
20240910,110500,12131339950,29900,29900,29950,29850,18651
20240910,110400,11573592550,29900,29950,30000,29900,5240
20240910,110300,11416826050,29950,30000,30000,29950,677
20240910,110200,11396538400,30000,30000,30000,29950,2909
20240910,110100,11309401100,29950,29950,30000,29950,630
20240910,110000,11290521000,29950,29950,30000,29950,879
20240910,105900,11264161000,29950,29950,30000,29950,2468
20240910,105800,11190228750,30000,29950,30000,29950,493
20240910,105700,11175463300,29950,29900,30000,29900,1973
20240910,105600,11116405800,29950,30000,30000,29900,1007
20240910,105500,11086247450,29950,29950,30000,29950,6176
20240910,105400,10901264750,29950,30000,30000,29950,2288
20240910,105300,10832720600,29950,29950,30000,29950,744
20240910,105200,10810425850,29950,30000,30000,29950,2558
20240910,105100,10733710950,30000,29950,30000,29950,651
20240910,105000,10714211950,30000,29950,30000,29950,1338
20240910,104900,10674137800,30000,30000,30000,29950,197
20240910,104800,10668227900,30000,29950,30000,29950,1248
20240910,104700,10630823900,30000,30000,30000,29950,717
20240910,104600,10609333900,30000,30000,30000,29950,296
20240910,104500,10600454250,30000,30000,30000,29950,459
20240910,104400,10586693000,30000,30000,30000,29950,1985
20240910,104300,10527154300,29950,30000,30000,29950,783
20240910,104200,10503683700,30000,30000,30000,29950,268
20240910,104100,10495646600,30000,30000,30050,29950,972
20240910,104000,10466470750,30000,30000,30000,29950,476
20240910,103900,10452200550,30000,30000,30000,29950,4436
20240910,103800,10319271950,30000,30000,30000,29950,68
20240910,103700,10317234450,30000,29950,30000,29950,1397
20240910,103600,10275382900,29950,29950,30000,29950,2967
20240910,103500,10186517600,30000,30050,30050,29950,9766
20240910,103400,9893491950,30050,30050,30100,30000,5534
20240910,103300,9727157800,30100,30050,30100,30050,660
20240910,103200,9707315800,30050,30050,30100,30050,365
20240910,103100,9696337200,30050,30100,30100,30050,458
20240910,103000,9682565200,30100,30150,30150,30050,1597
20240910,102900,9634498650,30150,30150,30150,30100,3132
20240910,102800,9540177250,30200,30200,30200,30150,293
20240910,102700,9531330950,30150,30200,30250,30150,906
20240910,102600,9503969000,30200,30150,30250,30150,3334
20240910,102500,9403273550,30150,30150,30200,30150,423
20240910,102400,9390518600,30100,30100,30150,30100,395
20240910,102300,9378617100,30100,30150,30150,30100,1719
20240910,102200,9326875000,30150,30100,30150,30100,756
20240910,102100,9304112650,30100,30150,30150,30100,3215
20240910,102000,9207199200,30100,30250,30250,30100,7707
20240910,101900,8974406450,30200,30200,30250,30200,276
20240910,101800,8966065400,30250,30200,30250,30150,2671
20240910,101700,8885342850,30200,30150,30200,30100,1167
20240910,101600,8850144650,30150,30200,30200,30100,602
20240910,101500,8832012900,30100,30100,30200,30050,2458
20240910,101400,8757997450,30100,30100,30150,30100,1776
20240910,101300,8704529500,30100,30100,30100,30100,329
20240910,101200,8694626600,30100,30100,30100,30050,278
20240910,101100,8686258950,30100,30100,30100,30050,352
20240910,101000,8675671900,30100,30100,30100,30050,1331
20240910,100900,8635658300,30100,30050,30100,30050,224
20240910,100800,8628926450,30050,30050,30100,30050,1630
20240910,100700,8579944700,30050,30050,30050,30000,245
20240910,100600,8572594200,30050,30000,30050,30000,1262
20240910,100500,8534722400,30000,30050,30050,30000,903
20240910,100400,8507625650,30000,30050,30050,30000,511
20240910,100300,8492284600,30050,30000,30050,30000,4982
20240910,100200,8342814850,30050,30000,30050,30000,675
20240910,100100,8322542300,30050,30050,30050,30000,548
20240910,100000,8306086700,30100,30050,30100,30000,2866
20240910,095900,8219998700,30100,30150,30150,30050,2537
20240910,095800,8143641400,30150,30150,30150,30150,46
20240910,095700,8142254500,30200,30200,30250,30150,1931
20240910,095600,8083990650,30200,30200,30200,30150,1927
20240910,095500,8025822450,30150,30200,30200,30150,310
20240910,095400,8016467900,30200,30250,30250,30200,1001
20240910,095300,7986220700,30250,30150,30250,30100,4416
20240910,095200,7853027800,30100,30250,30250,30100,1622
20240910,095100,7804093800,30250,30200,30250,30200,2034
20240910,095000,7742621600,30200,30200,30250,30200,1491
20240910,094900,7697563350,30200,30150,30200,30100,4770
20240910,094800,7553724450,30200,30100,30200,30050,4962
20240910,094700,7404253400,30100,30050,30100,30000,3148
20240910,094600,7309643150,30000,30000,30050,30000,1233
20240910,094500,7272624350,30000,30000,30050,29950,3564
20240910,094400,7165699450,29950,30000,30000,29950,161
20240910,094300,7160871400,30000,30050,30050,30000,2577
20240910,094200,7083540650,30050,30050,30050,30000,2563
20240910,094100,7006598400,30050,30000,30050,30000,129
20240910,094000,7002728300,30000,30050,30050,29950,4328
20240910,093900,6872866800,30050,30100,30100,30050,2908
20240910,093800,6785473850,30100,30050,30100,30000,1320
20240910,093700,6745812600,30050,29950,30050,29950,7472
20240910,093600,6521638000,29950,30000,30000,29950,922
20240910,093500,6494003250,30000,30000,30000,29950,1865
20240910,093400,6438064000,30000,30050,30050,30000,3708
20240910,093300,6326804850,30050,30200,30250,30000,7527
20240910,093200,6100167500,30250,30250,30250,30200,1505
20240910,093100,6054692750,30300,30350,30350,30200,1962
20240910,093000,5995307450,30300,30400,30400,30250,4135
20240910,092900,5869960850,30400,30450,30450,30350,2975
20240910,092800,5779441850,30400,30400,30450,30300,5009
20240910,092700,5627204800,30450,30450,30500,30400,6448
20240910,092600,5430917050,30450,30500,30500,30450,3062
20240910,092500,5337647450,30500,30300,30500,30300,6803
20240910,092400,5130860900,30300,30300,30300,30250,5198
20240910,092300,4973388800,30250,30200,30300,30200,3416
20240910,092200,4870072100,30250,30250,30250,30150,5412
20240910,092100,4706556500,30250,30150,30250,30150,2892
20240910,092000,4619181000,30200,30100,30200,30100,3546
20240910,091900,4512251300,30100,30050,30150,30050,2262
20240910,091800,4444160650,30100,30050,30100,30050,1484
20240910,091700,4399526300,30050,30050,30100,30000,688
20240910,091600,4378847100,30100,29950,30100,29950,3667
20240910,091500,4268710200,30000,29900,30050,29900,3967
20240910,091400,4149802550,29900,30050,30050,29850,15458
20240910,091300,3686792450,30000,30100,30150,30000,10956
20240910,091200,3357490350,30100,30100,30150,30100,1612
20240910,091100,3308920000,30100,30200,30200,30100,2058
20240910,091000,3246886950,30200,30200,30250,30150,3198
20240910,090900,3150315050,30200,30100,30200,30100,3146
20240910,090800,3055376400,30100,30100,30100,30000,9214
20240910,090700,2778314600,30100,30100,30150,30050,4719
20240910,090600,2636410100,30050,30100,30100,30000,9116
20240910,090500,2362270900,30150,30250,30300,30100,11087
20240910,090400,2027412700,30200,30250,30300,30200,7419
20240910,090300,1802953100,30250,30100,30250,30050,7386
20240910,090200,1580167500,30050,30150,30200,30050,10859
20240910,090100,1253287300,30150,30100,30150,30000,5373
20240910,090000,1091626350,30050,30400,30450,30050,32934