stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,192400,37942096100,29050,29050,29050,29050,31158
20240911,192300,37942096100,29050,29050,29050,29050,0
20240911,192200,37942096100,29050,29050,29050,29050,0
20240911,192100,37942096100,29050,29050,29050,29050,0
20240911,192000,37942096100,29050,29050,29050,29050,0
20240911,191900,37942096100,29050,29050,29050,29050,0
20240911,191800,37942096100,29050,29050,29050,29050,0
20240911,191700,37942096100,29050,29050,29050,29050,0
20240911,191600,37942096100,29050,29050,29050,29050,0
20240911,191500,37942096100,29050,29050,29050,29050,0
20240911,191400,37942096100,29050,29050,29050,29050,0
20240911,191300,37942096100,29050,29050,29050,29050,0
20240911,191200,37942096100,29050,29050,29050,29050,0
20240911,191100,37942096100,29050,29050,29050,29050,0
20240911,191000,37942096100,29050,29050,29050,29050,0
20240911,190900,37942096100,29050,29050,29050,29050,0
20240911,190800,37942096100,29050,29050,29050,29050,0
20240911,190700,37942096100,29050,29050,29050,29050,0
20240911,190600,37942096100,29050,29050,29050,29050,0
20240911,190500,37942096100,29050,29050,29050,29050,0
20240911,190400,37942096100,29050,29050,29050,29050,0
20240911,190300,37942096100,29050,29050,29050,29050,0
20240911,190200,37942096100,29050,29050,29050,29050,0
20240911,190100,37942096100,29050,29050,29050,29050,0
20240911,190000,37942096100,29050,29050,29050,29050,0
20240911,185900,37942096100,29050,29050,29050,29050,0
20240911,185800,37942096100,29050,29050,29050,29050,0
20240911,185700,37942096100,29050,29050,29050,29050,0
20240911,185600,37942096100,29050,29050,29050,29050,0
20240911,185500,37942096100,29050,29050,29050,29050,0
20240911,185400,37942096100,29050,29050,29050,29050,31158
20240911,185300,37942096100,29050,29050,29050,29050,0
20240911,185200,37942096100,29050,29050,29050,29050,0
20240911,185100,37942096100,29050,29050,29050,29050,0
20240911,185000,37942096100,29050,29050,29050,29050,0
20240911,184900,37942096100,29050,29050,29050,29050,0
20240911,184800,37942096100,29050,29050,29050,29050,0
20240911,184700,37942096100,29050,29050,29050,29050,0
20240911,184600,37942096100,29050,29050,29050,29050,0
20240911,184500,37942096100,29050,29050,29050,29050,0
20240911,184400,37942096100,29050,29050,29050,29050,0
20240911,184300,37942096100,29050,29050,29050,29050,0
20240911,184200,37942096100,29050,29050,29050,29050,0
20240911,184100,37942096100,29050,29050,29050,29050,0
20240911,184000,37942096100,29050,29050,29050,29050,0
20240911,183900,37942096100,29050,29050,29050,29050,0
20240911,183800,37942096100,29050,29050,29050,29050,0
20240911,183700,37942096100,29050,29050,29050,29050,0
20240911,183600,37942096100,29050,29050,29050,29050,0
20240911,183500,37942096100,29050,29050,29050,29050,0
20240911,183400,37942096100,29050,29050,29050,29050,0
20240911,183300,37942096100,29050,29050,29050,29050,0
20240911,183200,37942096100,29050,29050,29050,29050,0
20240911,183100,37942096100,29050,29050,29050,29050,0
20240911,183000,37942096100,29050,29050,29050,29050,0
20240911,182900,37942096100,29050,29050,29050,29050,0
20240911,182800,37942096100,29050,29050,29050,29050,0
20240911,182700,37942096100,29050,29050,29050,29050,0
20240911,182600,37942096100,29050,29050,29050,29050,0
20240911,182500,37942096100,29050,29050,29050,29050,0
20240911,182400,37942096100,29050,29050,29050,29050,31158
20240911,182300,37942096100,29050,29050,29050,29050,0
20240911,182200,37942096100,29050,29050,29050,29050,0
20240911,182100,37942096100,29050,29050,29050,29050,0
20240911,182000,37942096100,29050,29050,29050,29050,0
20240911,181900,37942096100,29050,29050,29050,29050,0
20240911,181800,37942096100,29050,29050,29050,29050,0
20240911,181700,37942096100,29050,29050,29050,29050,0
20240911,181600,37942096100,29050,29050,29050,29050,0
20240911,181500,37942096100,29050,29050,29050,29050,0
20240911,181400,37942096100,29050,29050,29050,29050,0
20240911,181300,37942096100,29050,29050,29050,29050,0
20240911,181200,37942096100,29050,29050,29050,29050,0
20240911,181100,37942096100,29050,29050,29050,29050,0
20240911,181000,37942096100,29050,29050,29050,29050,0
20240911,180900,37942096100,29050,29050,29050,29050,0
20240911,180800,37942096100,29050,29050,29050,29050,0
20240911,180700,37942096100,29050,29050,29050,29050,0
20240911,180600,37942096100,29050,29050,29050,29050,0
20240911,180500,37942096100,29050,29050,29050,29050,0
20240911,180400,37942096100,29050,29050,29050,29050,0
20240911,180300,37942096100,29050,29050,29050,29050,0
20240911,180200,37942096100,29050,29050,29050,29050,0
20240911,180100,37942096100,29050,29050,29050,29050,0
20240911,180000,37942096100,29050,29050,29050,29050,0
20240911,175900,37942096100,29050,29050,29050,29050,0
20240911,175800,37942096100,29050,29050,29050,29050,0
20240911,175700,37942096100,29050,29050,29050,29050,0
20240911,175600,37942096100,29050,29050,29050,29050,0
20240911,175500,37942096100,29050,29050,29050,29050,0
20240911,175400,37942096100,29050,29050,29050,29050,31158
20240911,175300,37942096100,29050,29050,29050,29050,0
20240911,175200,37942096100,29050,29050,29050,29050,0
20240911,175100,37942096100,29050,29050,29050,29050,0
20240911,175000,37942096100,29050,29050,29050,29050,0
20240911,174900,37942096100,29050,29050,29050,29050,0
20240911,174800,37942096100,29050,29050,29050,29050,0
20240911,174700,37942096100,29050,29050,29050,29050,0
20240911,174600,37942096100,29050,29050,29050,29050,0
20240911,174500,37942096100,29050,29050,29050,29050,0
20240911,174400,37942096100,29050,29050,29050,29050,0
20240911,174300,37942096100,29050,29050,29050,29050,0
20240911,174200,37942096100,29050,29050,29050,29050,0
20240911,174100,37942096100,29050,29050,29050,29050,0
20240911,174000,37942096100,29050,29050,29050,29050,0
20240911,173900,37942096100,29050,29050,29050,29050,0
20240911,173800,37942096100,29050,29050,29050,29050,0
20240911,173700,37942096100,29050,29050,29050,29050,0
20240911,173600,37942096100,29050,29050,29050,29050,0
20240911,173500,37942096100,29050,29050,29050,29050,0
20240911,173400,37942096100,29050,29050,29050,29050,0
20240911,173300,37942096100,29050,29050,29050,29050,0
20240911,173200,37942096100,29050,29050,29050,29050,0
20240911,173100,37942096100,29050,29050,29050,29050,0
20240911,173000,37942096100,29050,29050,29050,29050,0
20240911,172900,37942096100,29050,29050,29050,29050,0
20240911,172800,37942096100,29050,29050,29050,29050,0
20240911,172700,37942096100,29050,29050,29050,29050,0
20240911,172600,37942096100,29050,29050,29050,29050,0
20240911,172500,37942096100,29050,29050,29050,29050,0
20240911,172400,37942096100,29050,29050,29050,29050,31158
20240911,172300,37942096100,29050,29050,29050,29050,0
20240911,172200,37942096100,29050,29050,29050,29050,0
20240911,172100,37942096100,29050,29050,29050,29050,0
20240911,172000,37942096100,29050,29050,29050,29050,0
20240911,171900,37942096100,29050,29050,29050,29050,0
20240911,171800,37942096100,29050,29050,29050,29050,0
20240911,171700,37942096100,29050,29050,29050,29050,0
20240911,171600,37942096100,29050,29050,29050,29050,0
20240911,171500,37942096100,29050,29050,29050,29050,0
20240911,171400,37942096100,29050,29050,29050,29050,0
20240911,171300,37942096100,29050,29050,29050,29050,0
20240911,171200,37942096100,29050,29050,29050,29050,0
20240911,171100,37942096100,29050,29050,29050,29050,0
20240911,171000,37942096100,29050,29050,29050,29050,0
20240911,170900,37942096100,29050,29050,29050,29050,0
20240911,170800,37942096100,29050,29050,29050,29050,0
20240911,170700,37942096100,29050,29050,29050,29050,0
20240911,170600,37942096100,29050,29050,29050,29050,0
20240911,170500,37942096100,29050,29050,29050,29050,0
20240911,170400,37942096100,29050,29050,29050,29050,0
20240911,170300,37942096100,29050,29050,29050,29050,0
20240911,170200,37942096100,29050,29050,29050,29050,0
20240911,170100,37942096100,29050,29050,29050,29050,0
20240911,170000,37942096100,29050,29050,29050,29050,0
20240911,165900,37942096100,29050,29050,29050,29050,0
20240911,165800,37942096100,29050,29050,29050,29050,0
20240911,165700,37942096100,29050,29050,29050,29050,0
20240911,165600,37942096100,29050,29050,29050,29050,0
20240911,165500,37942096100,29050,29050,29050,29050,0
20240911,165400,37942096100,29050,29050,29050,29050,31158
20240911,165300,37942096100,29050,29050,29050,29050,0
20240911,165200,37942096100,29050,29050,29050,29050,0
20240911,165100,37942096100,29050,29050,29050,29050,0
20240911,165000,37942096100,29050,29050,29050,29050,0
20240911,164900,37942096100,29050,29050,29050,29050,0
20240911,164800,37942096100,29050,29050,29050,29050,0
20240911,164700,37942096100,29050,29050,29050,29050,0
20240911,164600,37942096100,29050,29050,29050,29050,0
20240911,164500,37942096100,29050,29050,29050,29050,0
20240911,164400,37942096100,29050,29050,29050,29050,0
20240911,164300,37942096100,29050,29050,29050,29050,0
20240911,164200,37942096100,29050,29050,29050,29050,0
20240911,164100,37942096100,29050,29050,29050,29050,0
20240911,164000,37942096100,29050,29050,29050,29050,0
20240911,163900,37942096100,29050,29050,29050,29050,0
20240911,163800,37942096100,29050,29050,29050,29050,0
20240911,163700,37942096100,29050,29050,29050,29050,0
20240911,163600,37942096100,29050,29050,29050,29050,0
20240911,163500,37942096100,29050,29050,29050,29050,0
20240911,163400,37942096100,29050,29050,29050,29050,0
20240911,163300,37942096100,29050,29050,29050,29050,0
20240911,163200,37942096100,29050,29050,29050,29050,0
20240911,163100,37942096100,29050,29050,29050,29050,0
20240911,163000,37942096100,29050,29050,29050,29050,0
20240911,162900,37942096100,29050,29050,29050,29050,0
20240911,162800,37942096100,29050,29050,29050,29050,0
20240911,162700,37942096100,29050,29050,29050,29050,0
20240911,162600,37942096100,29050,29050,29050,29050,0
20240911,162500,37942096100,29050,29050,29050,29050,0
20240911,162400,37942096100,29050,29050,29050,29050,31158
20240911,162300,37942096100,29050,29050,29050,29050,0
20240911,162200,37942096100,29050,29050,29050,29050,0
20240911,162100,37942096100,29050,29050,29050,29050,0
20240911,162000,37942096100,29050,29050,29050,29050,0
20240911,161900,37942096100,29050,29050,29050,29050,0
20240911,161800,37942096100,29050,29050,29050,29050,0
20240911,161700,37942096100,29050,29050,29050,29050,0
20240911,161600,37942096100,29050,29050,29050,29050,0
20240911,161500,37942096100,29050,29050,29050,29050,0
20240911,161400,37942096100,29050,29050,29050,29050,0
20240911,161300,37942096100,29050,29050,29050,29050,0
20240911,161200,37942096100,29050,29050,29050,29050,0
20240911,161100,37942096100,29050,29050,29050,29050,0
20240911,161000,37942096100,29050,29050,29050,29050,0
20240911,160900,37942096100,29050,29050,29050,29050,0
20240911,160800,37942096100,29050,29050,29050,29050,0
20240911,160700,37942096100,29050,29050,29050,29050,0
20240911,160600,37942096100,29050,29050,29050,29050,0
20240911,160500,37942096100,29050,29050,29050,29050,0
20240911,160400,37942096100,29050,29050,29050,29050,0
20240911,160300,37942096100,29050,29050,29050,29050,0
20240911,160200,37942096100,29050,29050,29050,29050,0
20240911,160100,37942096100,29050,29050,29050,29050,0
20240911,160000,37942096100,29050,29050,29050,29050,0
20240911,155900,37942096100,29050,29050,29050,29050,0
20240911,155800,37942096100,29050,29050,29050,29050,0
20240911,155700,37942096100,29050,29050,29050,29050,0
20240911,155600,37942096100,29050,29050,29050,29050,0
20240911,155500,37942096100,29050,29050,29050,29050,0
20240911,155400,37942096100,29050,29050,29050,29050,31158
20240911,155300,37942096100,29050,29050,29050,29050,0
20240911,155200,37942096100,29050,29050,29050,29050,0
20240911,155100,37942096100,29050,29050,29050,29050,0
20240911,155000,37942096100,29050,29050,29050,29050,0
20240911,154900,37942096100,29050,29050,29050,29050,0
20240911,154800,37942096100,29050,29050,29050,29050,0
20240911,154700,37942096100,29050,29050,29050,29050,0
20240911,154600,37942096100,29050,29050,29050,29050,0
20240911,154500,37942096100,29050,29050,29050,29050,0
20240911,154400,37942096100,29050,29050,29050,29050,0
20240911,154300,37942096100,29050,29050,29050,29050,0
20240911,154200,37942096100,29050,29050,29050,29050,0
20240911,154100,37942096100,29050,29050,29050,29050,0
20240911,154000,37942096100,29050,29050,29050,29050,0
20240911,153900,37942096100,29050,29050,29050,29050,0
20240911,153800,37942096100,29050,29050,29050,29050,0
20240911,153700,37942096100,29050,29050,29050,29050,0
20240911,153600,37942096100,29050,29050,29050,29050,0
20240911,153500,37942096100,29050,29050,29050,29050,0
20240911,153400,37942096100,29050,29050,29050,29050,0
20240911,153300,37942096100,29050,29050,29050,29050,0
20240911,153200,37942096100,29050,29050,29050,29050,0
20240911,153100,37942096100,29050,29050,29050,29050,0
20240911,153000,37942096100,29050,29050,29050,29050,31158
20240911,152900,37036956200,29150,29150,29150,29150,0
20240911,152800,37036956200,29150,29150,29150,29150,0
20240911,152700,37036956200,29150,29150,29150,29150,0
20240911,152600,37036956200,29150,29150,29150,29150,0
20240911,152500,37036956200,29150,29150,29150,29150,0
20240911,152400,37036956200,29150,29150,29150,29150,0
20240911,152300,37036956200,29150,29150,29150,29150,0
20240911,152200,37036956200,29150,29150,29150,29150,0
20240911,152100,37036956200,29150,29150,29150,29150,0
20240911,152000,37036956200,29150,29150,29150,29150,0
20240911,151900,37036956200,29150,29100,29200,29100,5536
20240911,151800,36875707900,29150,29100,29200,29100,6387
20240911,151700,36689645950,29100,29100,29150,29100,929
20240911,151600,36662577250,29100,29100,29150,29100,1773
20240911,151500,36610931250,29100,29050,29150,29050,2545
20240911,151400,36536883000,29100,29050,29100,29050,998
20240911,151300,36507871350,29050,29100,29150,29050,1774
20240911,151200,36456263950,29100,29050,29150,29050,1523
20240911,151100,36411950600,29100,29050,29150,29050,2954
20240911,151000,36326011450,29100,29000,29100,29000,7338
20240911,150900,36112633850,29000,29050,29100,29000,1235
20240911,150800,36076796800,29050,29050,29100,29050,2250
20240911,150700,36011405350,29050,29050,29100,29050,2397
20240911,150600,35941764550,29100,29050,29100,29050,2226
20240911,150500,35877054450,29050,29050,29100,29050,1340
20240911,150400,35838107550,29100,29050,29100,29050,1732
20240911,150300,35787744000,29050,29050,29100,29000,2514
20240911,150200,35714707950,29050,29050,29100,29000,1677
20240911,150100,35665988700,29100,29050,29100,29000,732
20240911,150000,35644722000,29050,29050,29100,29000,2043
20240911,145900,35585399000,29050,29000,29050,29000,1348
20240911,145800,35546260800,29050,29000,29100,29000,937
20240911,145700,35519053850,29000,29050,29050,29000,1465
20240911,145600,35476507000,29050,29050,29100,29050,1992
20240911,145500,35418637750,29050,29000,29100,29000,1403
20240911,145400,35377875100,29000,29050,29050,29000,1904
20240911,145300,35322601950,29050,29050,29050,29000,1015
20240911,145200,35293135300,29000,29050,29100,29000,1184
20240911,145100,35258756100,29050,29050,29100,29000,1898
20240911,145000,35203608100,29050,29050,29150,29050,2907
20240911,144900,35119040550,29050,29050,29150,29050,2087
20240911,144800,35058344900,29050,29000,29100,29000,764
20240911,144700,35036149500,29000,29050,29100,29000,4202
20240911,144600,34914116700,29050,29000,29050,29000,1297
20240911,144500,34876462450,29050,29050,29100,29050,1484
20240911,144400,34833344000,29050,28950,29050,28950,2140
20240911,144300,34771232900,28950,28900,29000,28900,3900
20240911,144200,34658264500,28900,28900,28950,28850,1843
20240911,144100,34604994300,28900,28950,28950,28900,1938
20240911,144000,34548968450,28950,28850,28950,28800,1525
20240911,143900,34504916600,28850,28900,28900,28800,2354
20240911,143800,34436991900,28900,28850,28900,28850,2528
20240911,143700,34364055750,28900,28850,28900,28850,1240
20240911,143600,34328253250,28900,28900,28900,28850,788
20240911,143500,34305505050,28900,28850,28950,28850,3328
20240911,143400,34209366050,28850,28850,28900,28850,1881
20240911,143300,34155052900,28850,28850,28900,28800,2917
20240911,143200,34070913200,28850,28750,28850,28750,2997
20240911,143100,33984638200,28750,28750,28800,28700,4226
20240911,143000,33863140200,28750,28750,28800,28700,3413
20240911,142900,33764997750,28700,28650,28750,28650,1888
20240911,142800,33710807900,28700,28700,28700,28650,2006
20240911,142700,33653284150,28700,28700,28750,28700,12187
20240911,142600,33303514700,28700,28700,28750,28700,6620
20240911,142500,33113461150,28750,28700,28750,28700,1644
20240911,142400,33066235650,28700,28700,28750,28700,1684
20240911,142300,33017856500,28700,28700,28750,28700,2792
20240911,142200,32937661100,28700,28700,28750,28700,2969
20240911,142100,32852324550,28750,28800,28800,28700,1966
20240911,142000,32795820500,28800,28700,28800,28700,6185
20240911,141900,32618043200,28750,28750,28750,28700,2465
20240911,141800,32547258500,28750,28750,28750,28700,1637
20240911,141700,32500223700,28750,28700,28750,28700,2032
20240911,141600,32441813600,28750,28700,28750,28700,4270
20240911,141500,32319117300,28750,28800,28800,28700,2035
20240911,141400,32260586200,28750,28750,28800,28700,5088
20240911,141300,32114336250,28700,28750,28800,28700,1610
20240911,141200,32068056750,28750,28750,28800,28700,9842
20240911,141100,31785098050,28800,28800,28800,28750,1942
20240911,141000,31729228800,28800,28800,28850,28750,2015
20240911,140900,31671236100,28800,28850,28850,28800,11949
20240911,140800,31326877850,28850,28850,28900,28850,1265
20240911,140700,31290364050,28900,28850,28900,28850,1286
20240911,140600,31253242900,28850,28900,28900,28850,2042
20240911,140500,31194250800,28900,28950,29000,28900,3386
20240911,140400,31096280300,28950,28900,29000,28900,1374
20240911,140300,31056516800,28950,28900,28950,28900,1181
20240911,140200,31022380500,28900,28850,28950,28850,2937
20240911,140100,30937493100,28900,28850,28900,28850,3188
20240911,140000,30845473450,28900,28900,28950,28900,5123
20240911,135900,30697392900,28900,28850,28900,28850,2793
20240911,135800,30616700850,28900,28800,28900,28800,4612
20240911,135700,30483694100,28800,28750,28850,28750,3326
20240911,135600,30387934950,28800,28800,28800,28750,4454
20240911,135500,30259708450,28800,28800,28850,28750,3230
20240911,135400,30166728450,28750,28700,28800,28700,4866
20240911,135300,30026869100,28700,28750,28800,28700,3950
20240911,135200,29913353000,28800,28750,28800,28750,2814
20240911,135100,29832432550,28750,28750,28800,28750,1973
20240911,135000,29775676250,28800,28750,28800,28750,3532
20240911,134900,29674103650,28750,28750,28800,28750,5420
20240911,134800,29518225850,28750,28800,28850,28750,18600
20240911,134700,28982581700,28800,28850,28850,28800,1927
20240911,134600,28927054100,28800,28800,28850,28800,1850
20240911,134500,28873729700,28850,28800,28850,28800,2156
20240911,134400,28811575450,28850,28850,28900,28800,1753
20240911,134300,28761062000,28850,28800,28850,28800,2223
20240911,134200,28696991800,28850,28800,28850,28800,3321
20240911,134100,28601269200,28850,28850,28900,28800,886
20240911,134000,28575739450,28850,28850,28900,28850,10900
20240911,133900,28261225650,28900,28850,28900,28850,1747
20240911,133800,28210795150,28850,28850,28900,28850,4180
20240911,133700,28090170000,28850,28850,28900,28850,902
20240911,133600,28064134200,28900,28950,29000,28900,22697
20240911,133500,27407812750,28950,28950,29000,28950,596
20240911,133400,27390545300,28950,29000,29000,28950,1063
20240911,133300,27359729550,29000,29050,29050,28950,2144
20240911,133200,27297569150,29000,29050,29050,29000,1682
20240911,133100,27248749000,29000,29050,29050,29000,1403
20240911,133000,27208001150,29000,29000,29050,29000,1289
20240911,132900,27170618250,29050,29050,29050,29000,1308
20240911,132800,27132656800,29050,29000,29050,29000,1083
20240911,132700,27101230450,29000,29000,29050,29000,1745
20240911,132600,27050590500,29000,29050,29050,29000,1665
20240911,132500,27002302950,29000,29000,29050,29000,1331
20240911,132400,26963674350,29050,29050,29050,29000,1146
20240911,132300,26930427250,29050,29000,29050,29000,1252
20240911,132200,26894105950,29050,29050,29100,29000,980
20240911,132100,26865659900,29100,29050,29100,29000,1654
20240911,132000,26817595200,29050,29050,29100,29000,4385
20240911,131900,26690044650,29050,29000,29050,29000,423
20240911,131800,26677773250,29000,29050,29050,29000,1711
20240911,131700,26628095800,29000,29000,29050,28950,1996
20240911,131600,26570191950,29000,29000,29050,29000,683
20240911,131500,26550383900,29000,29000,29050,28950,1364
20240911,131400,26510831700,28950,28950,29000,28900,1037
20240911,131300,26480803450,28900,28900,29000,28900,777
20240911,131200,26458323100,28900,28950,28950,28900,1320
20240911,131100,26420124850,28900,29000,29000,28900,4626
20240911,131000,26286187200,29000,28950,29000,28950,968
20240911,130900,26258127800,28950,29000,29000,28950,1811
20240911,130800,26205643550,29000,28950,29000,28950,1407
20240911,130700,26164882000,29000,28900,29000,28900,1192
20240911,130600,26130347200,28950,28950,29000,28900,3332
20240911,130500,26033951000,28900,28950,28950,28900,1437
20240911,130400,25992361500,28900,28950,29000,28900,3282
20240911,130300,25897347100,28950,28950,29000,28950,864
20240911,130200,25872314600,28950,29000,29000,28950,623
20240911,130100,25854277700,28950,28950,29050,28950,793
20240911,130000,25831289300,28950,29050,29050,28950,4225
20240911,125900,25708814250,29050,29050,29050,28950,13769
20240911,125800,25309478750,29050,29100,29100,29050,2779
20240911,125700,25228731200,29050,29100,29150,29050,4965
20240911,125600,25084333600,29050,29050,29100,29050,1691
20240911,125500,25035146850,29100,29050,29100,29050,534
20240911,125400,25019625850,29100,29050,29150,29000,4183
20240911,125300,24898036850,29050,29050,29100,29050,1513
20240911,125200,24854074800,29100,29100,29150,29050,826
20240911,125100,24830042950,29100,29100,29150,29050,1075
20240911,125000,24798765600,29100,29150,29150,29100,767
20240911,124900,24776419750,29100,29150,29150,29100,1714
20240911,124800,24726523900,29100,29150,29150,29050,2243
20240911,124700,24661165400,29100,29150,29150,29050,1257
20240911,124600,24624588550,29150,29100,29150,29050,1241
20240911,124500,24588492850,29100,29050,29100,29050,1205
20240911,124400,24553429400,29100,29050,29100,29000,1067
20240911,124300,24522421100,29050,29050,29050,29000,1183
20240911,124200,24488077900,29050,29050,29050,29000,1141
20240911,124100,24454968400,29050,29050,29050,29000,1031
20240911,124000,24425027950,29050,29000,29050,29000,795
20240911,123900,24401958800,29000,29000,29050,29000,1269
20240911,123800,24365144800,29000,29050,29050,29000,864
20240911,123700,24340054300,29050,29100,29100,29000,3688
20240911,123600,24232914800,29100,29100,29100,29050,827
20240911,123500,24208878600,29050,29100,29100,29050,1064
20240911,123400,24177946300,29100,29050,29100,29050,999
20240911,123300,24148898450,29050,29100,29100,29050,2812
20240911,123200,24067077850,29050,29100,29100,29050,1701
20240911,123100,24017628400,29100,29100,29100,29050,700
20240911,123000,23997285300,29100,29150,29150,29050,2135
20240911,122900,23935170000,29100,29100,29150,29100,988
20240911,122800,23906412400,29100,29050,29100,29000,4772
20240911,122700,23767638400,29050,29050,29100,29000,2479
20240911,122600,23695712950,29100,29050,29100,29000,2571
20240911,122500,23621068850,29050,29050,29100,29000,1452
20240911,122400,23578900050,29050,29050,29100,29050,907
20240911,122300,23552544700,29050,29100,29100,29050,1110
20240911,122200,23520285500,29050,29050,29100,29000,2032
20240911,122100,23461280950,29000,29000,29000,28950,1324
20240911,122000,23422916650,28950,28900,29000,28850,8408
20240911,121900,23179709600,28900,28900,28950,28850,1733
20240911,121800,23129618000,28850,28900,28950,28850,1195
20240911,121700,23095104950,28900,28900,28950,28850,2724
20240911,121600,23016390050,28850,28900,28900,28850,1875
20240911,121500,22962264800,28850,28800,28900,28800,5678
20240911,121400,22798595050,28800,28850,28900,28800,7492
20240911,121300,22582515000,28850,28900,28950,28850,10855
20240911,121200,22268880750,28900,29000,29000,28900,7341
20240911,121100,22056485150,29000,29000,29000,28950,2620
20240911,121000,21980610500,28950,29000,29000,28950,1296
20240911,120900,21943070550,29000,28950,29000,28950,994
20240911,120800,21914288900,28950,29000,29000,28900,1414
20240911,120700,21873332400,29000,28900,29000,28900,2382
20240911,120600,21804405750,28900,29000,29000,28900,2004
20240911,120500,21746399750,28950,28950,29000,28950,728
20240911,120400,21725318100,28950,28950,29000,28900,9795
20240911,120300,21441745500,28950,29000,29050,28950,4693
20240911,120200,21305673600,29000,29000,29050,29000,3823
20240911,120100,21194758150,29000,29050,29050,29000,11641
20240911,120000,20857150250,29000,29050,29050,29000,6561
20240911,115900,20666872200,29050,29100,29150,29000,25573
20240911,115800,19923446450,29100,29100,29150,29100,2054
20240911,115700,19863661200,29100,29100,29150,29100,1427
20240911,115600,19822075950,29150,29100,29150,29100,1393
20240911,115500,19781495450,29150,29150,29200,29100,2749
20240911,115400,19701376050,29200,29200,29200,29150,909
20240911,115300,19674867600,29150,29150,29200,29150,1014
20240911,115200,19645299100,29150,29200,29200,29150,1806
20240911,115100,19592646600,29200,29200,29200,29150,1121
20240911,115000,19559949650,29200,29150,29200,29100,5814
20240911,114900,19390511200,29150,29150,29200,29100,4172
20240911,114800,19268933450,29150,29150,29150,29100,3482
20240911,114700,19167469550,29100,29100,29150,29100,2473
20240911,114600,19095459950,29100,29100,29150,29100,3133
20240911,114500,19004247000,29100,29250,29250,29100,6940
20240911,114400,18801901600,29200,29200,29200,29150,1652
20240911,114300,18753668550,29200,29250,29250,29200,2634
20240911,114200,18676747100,29200,29250,29250,29200,1282
20240911,114100,18639294250,29200,29250,29250,29200,1112
20240911,114000,18606816350,29200,29250,29250,29150,2649
20240911,113900,18529463000,29250,29250,29300,29200,2208
20240911,113800,18464887150,29300,29150,29300,29150,4234
20240911,113700,18341231450,29150,29150,29200,29150,3208
20240911,113600,18247630200,29200,29150,29200,29150,694
20240911,113500,18227385900,29150,29200,29200,29150,7230
20240911,113400,18016610400,29200,29200,29250,29150,7456
20240911,113300,17798933500,29250,29300,29300,29200,7783
20240911,113200,17571101150,29300,29350,29350,29300,1014
20240911,113100,17541372950,29300,29350,29400,29300,1375
20240911,113000,17501045550,29350,29350,29400,29300,4240
20240911,112900,17376614700,29400,29400,29400,29350,1251
20240911,112800,17339876000,29350,29400,29400,29350,439
20240911,112700,17326973000,29350,29400,29450,29350,3664
20240911,112600,17219274050,29350,29350,29400,29300,1274
20240911,112500,17181886400,29350,29300,29400,29300,3128
20240911,112400,17090083150,29300,29250,29350,29250,3761
20240911,112300,16979868500,29300,29300,29300,29250,6529
20240911,112200,16788696050,29250,29350,29400,29250,10752
20240911,112100,16473541400,29350,29400,29450,29350,6593
20240911,112000,16279738350,29450,29450,29450,29400,1192
20240911,111900,16244644850,29400,29450,29450,29400,2492
20240911,111800,16171284250,29450,29450,29450,29400,4288
20240911,111700,16045054850,29450,29400,29450,29400,2003
20240911,111600,15986120050,29400,29450,29450,29400,1604
20240911,111500,15938931900,29450,29400,29450,29400,5733
20240911,111400,15770349750,29450,29450,29450,29400,1289
20240911,111300,15732425750,29450,29400,29450,29400,1679
20240911,111200,15683032650,29400,29450,29450,29400,2541
20240911,111100,15608268250,29450,29450,29450,29400,1063
20240911,111000,15576973700,29450,29450,29500,29450,1770
20240911,110900,15524847100,29450,29500,29500,29400,2245
20240911,110800,15458723200,29400,29450,29500,29400,3448
20240911,110700,15357221000,29500,29450,29500,29450,1984
20240911,110600,15298767550,29500,29550,29550,29450,16084
20240911,110500,14824397550,29550,29500,29550,29500,1193
20240911,110400,14789197250,29500,29500,29550,29500,1373
20240911,110300,14748685800,29550,29500,29550,29500,1121
20240911,110200,14715580550,29500,29600,29600,29500,3626
20240911,110100,14608523650,29600,29500,29600,29500,3317
20240911,110000,14510506950,29550,29500,29550,29500,1859
20240911,105900,14455611550,29500,29550,29550,29500,2044
20240911,105800,14395295350,29500,29550,29600,29500,6202
20240911,105700,14212126950,29550,29550,29600,29550,1132
20240911,105600,14178670750,29550,29600,29600,29500,5277
20240911,105500,14022767000,29550,29550,29600,29500,2662
20240911,105400,13944096400,29500,29600,29600,29500,12740
20240911,105300,13567668850,29600,29600,29600,29550,3231
20240911,105200,13472120400,29600,29650,29650,29550,9490
20240911,105100,13191225100,29650,29600,29650,29600,1271
20240911,105000,13153555050,29600,29600,29650,29600,1797
20240911,104900,13100350500,29600,29700,29700,29600,5932
20240911,104800,12924484700,29700,29650,29700,29650,521
20240911,104700,12909018900,29700,29700,29750,29650,2283
20240911,104600,12841223100,29700,29750,29750,29700,2381
20240911,104500,12770471650,29750,29750,29750,29700,1835
20240911,104400,12715965300,29700,29750,29750,29700,245
20240911,104300,12708683700,29750,29700,29750,29650,1640
20240911,104200,12659963100,29700,29700,29700,29650,994
20240911,104100,12630474000,29700,29650,29700,29600,3215
20240911,104000,12535115900,29650,29650,29650,29600,2936
20240911,103900,12448089600,29600,29700,29700,29600,4460
20240911,103800,12315849750,29700,29700,29700,29650,954
20240911,103700,12287538650,29700,29650,29700,29650,4505
20240911,103600,12153937100,29700,29700,29750,29650,1493
20240911,103500,12109602600,29700,29700,29750,29700,818
20240911,103400,12085296400,29700,29750,29750,29650,8521
20240911,103300,11832196500,29750,29800,29800,29700,4497
20240911,103200,11698406250,29800,29850,29850,29800,1387
20240911,103100,11657048950,29850,29850,29850,29800,229
20240911,103000,11650218700,29850,29850,29900,29800,1458
20240911,102900,11606726400,29850,29900,29900,29800,1432
20240911,102800,11563978900,29900,29850,29900,29850,1369
20240911,102700,11523056600,29850,29800,29850,29800,914
20240911,102600,11495785500,29750,29800,29800,29750,1490
20240911,102500,11451394550,29750,29800,29850,29750,2356
20240911,102400,11381204600,29850,29800,29850,29800,517
20240911,102300,11365790350,29800,29800,29850,29800,1334
20240911,102200,11326036650,29800,29800,29900,29750,2954
20240911,102100,11237800500,29800,29800,29850,29800,1433
20240911,102000,11195085050,29800,29750,29850,29750,2386
20240911,101900,11123988500,29750,29700,29750,29700,1888
20240911,101800,11067848300,29700,29750,29750,29700,2198
20240911,101700,11002558150,29750,29700,29750,29650,2004
20240911,101600,10942986250,29700,29700,29700,29650,2315
20240911,101500,10874256400,29700,29850,29850,29650,28853
20240911,101400,10016053750,29850,29850,29850,29800,3737
20240911,101300,9904666050,29850,29850,29850,29800,380
20240911,101200,9893335650,29800,29900,29900,29800,6435
20240911,101100,9701241800,29900,29900,29900,29850,1513
20240911,101000,9656034450,29850,29850,29900,29850,1245
20240911,100900,9618850650,29850,29800,29850,29800,1913
20240911,100800,9561763850,29800,29850,29900,29800,2708
20240911,100700,9480943450,29850,29850,29850,29800,4599
20240911,100600,9343688400,29850,29900,29900,29850,1210
20240911,100500,9307544100,29900,29950,29950,29900,1433
20240911,100400,9264666850,29900,29850,29950,29850,3691
20240911,100300,9154311150,29800,29850,29900,29800,1449
20240911,100200,9111046650,29850,29850,29900,29800,3421
20240911,100100,9008927600,29850,29800,29850,29800,6353
20240911,100000,8819440850,29850,29900,29900,29800,10948
20240911,095900,8492512000,29900,29900,29950,29900,790
20240911,095800,8468871850,29900,29950,29950,29900,2127
20240911,095700,8405199100,30000,29950,30000,29950,1807
20240911,095600,8351032350,29950,29950,29950,29900,973
20240911,095500,8321891450,29950,29950,29950,29900,4616
20240911,095400,8183819900,29950,29950,30000,29900,3396
20240911,095300,8082204300,29950,29950,30000,29950,2022
20240911,095200,8021620000,29950,29950,30000,29900,2308
20240911,095100,7952496050,29950,30000,30000,29950,1872
20240911,095000,7896424950,30000,30050,30050,29950,2280
20240911,094900,7828027600,30000,30000,30050,30000,745
20240911,094800,7805677450,30000,30000,30000,29950,849
20240911,094700,7780211900,30000,29950,30000,29950,611
20240911,094600,7761901500,29950,30050,30050,29950,5162
20240911,094500,7607028100,30050,30100,30150,30000,4195
20240911,094400,7480954500,30050,30050,30200,30050,4193
20240911,094300,7354694600,30050,30100,30100,30050,813
20240911,094200,7330242100,30050,30050,30100,30000,1494
20240911,094100,7285361200,30050,30000,30100,30000,926
20240911,094000,7257545500,30050,30050,30050,30000,3286
20240911,093900,7158919850,30050,30000,30050,30000,1450
20240911,093800,7115354250,30000,30050,30050,29950,5243
20240911,093700,6958060050,30000,30050,30100,30000,5351
20240911,093600,6797326800,30050,30150,30150,30050,1685
20240911,093500,6746683700,30100,30200,30200,30100,6667
20240911,093400,6545766650,30150,30200,30200,30150,7919
20240911,093300,6306979700,30200,30200,30250,30150,3064
20240911,093200,6214463650,30250,30200,30250,30200,995
20240911,093100,6184392700,30250,30250,30250,30200,1648
20240911,093000,6134578050,30250,30250,30250,30200,959
20240911,092900,6105576600,30250,30250,30250,30200,857
20240911,092800,6079656250,30300,30250,30300,30250,2962
20240911,092700,5990024700,30200,30200,30250,30150,3232
20240911,092600,5892416550,30200,30200,30200,30100,6411
20240911,092500,5699054050,30200,30350,30350,30200,4276
20240911,092400,5569579650,30350,30250,30350,30250,3097
20240911,092300,5475757000,30250,30250,30300,30200,3720
20240911,092200,5363190650,30250,30300,30350,30200,6369
20240911,092100,5170349250,30300,30300,30350,30250,2532
20240911,092000,5093624000,30300,30400,30450,30250,12382
20240911,091900,4717823850,30400,30300,30400,30300,1653
20240911,091800,4667607000,30300,30300,30350,30200,10141
20240911,091700,4360402450,30300,30350,30350,30250,8645
20240911,091600,4098314250,30350,30300,30350,30300,4053
20240911,091500,3975356900,30300,30250,30350,30200,9656
20240911,091400,3683047650,30250,30100,30250,30050,14000
20240911,091300,3260880850,30100,30050,30100,30000,2028
20240911,091200,3199914350,30050,30100,30100,30050,3043
20240911,091100,3108415550,30150,30100,30150,30100,2541
20240911,091000,3031918850,30100,30100,30100,30050,4211
20240911,090900,2905293450,30100,30150,30200,30100,5230
20240911,090800,2747722200,30200,30150,30250,30100,3179
20240911,090700,2651798000,30150,30250,30300,30100,10426
20240911,090600,2336621900,30150,29900,30250,29900,7490
20240911,090500,2111423400,29950,29800,30000,29750,9757
20240911,090400,1819735150,29800,29850,29850,29750,2675
20240911,090300,1740005200,29850,29800,29900,29750,2956
20240911,090200,1651913450,29800,29850,29950,29750,7569
20240911,090100,1426341150,29850,30000,30100,29800,22212
20240911,090000,762286750,30000,29900,30050,29900,25416