stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192400,23124350500,30300,30300,30300,30300,157162
20240912,192300,23124350500,30300,30300,30300,30300,0
20240912,192200,23124350500,30300,30300,30300,30300,0
20240912,192100,23124350500,30300,30300,30300,30300,0
20240912,192000,23124350500,30300,30300,30300,30300,0
20240912,191900,23124350500,30300,30300,30300,30300,0
20240912,191800,23124350500,30300,30300,30300,30300,0
20240912,191700,23124350500,30300,30300,30300,30300,0
20240912,191600,23124350500,30300,30300,30300,30300,0
20240912,191500,23124350500,30300,30300,30300,30300,0
20240912,191400,23124350500,30300,30300,30300,30300,0
20240912,191300,23124350500,30300,30300,30300,30300,0
20240912,191200,23124350500,30300,30300,30300,30300,0
20240912,191100,23124350500,30300,30300,30300,30300,0
20240912,191000,23124350500,30300,30300,30300,30300,0
20240912,190900,23124350500,30300,30300,30300,30300,0
20240912,190800,23124350500,30300,30300,30300,30300,0
20240912,190700,23124350500,30300,30300,30300,30300,0
20240912,190600,23124350500,30300,30300,30300,30300,0
20240912,190500,23124350500,30300,30300,30300,30300,0
20240912,190400,23124350500,30300,30300,30300,30300,0
20240912,190300,23124350500,30300,30300,30300,30300,0
20240912,190200,23124350500,30300,30300,30300,30300,0
20240912,190100,23124350500,30300,30300,30300,30300,0
20240912,190000,23124350500,30300,30300,30300,30300,0
20240912,185900,23124350500,30300,30300,30300,30300,0
20240912,185800,23124350500,30300,30300,30300,30300,0
20240912,185700,23124350500,30300,30300,30300,30300,0
20240912,185600,23124350500,30300,30300,30300,30300,0
20240912,185500,23124350500,30300,30300,30300,30300,0
20240912,185400,23124350500,30300,30300,30300,30300,157162
20240912,185300,23124350500,30300,30300,30300,30300,0
20240912,185200,23124350500,30300,30300,30300,30300,0
20240912,185100,23124350500,30300,30300,30300,30300,0
20240912,185000,23124350500,30300,30300,30300,30300,0
20240912,184900,23124350500,30300,30300,30300,30300,0
20240912,184800,23124350500,30300,30300,30300,30300,0
20240912,184700,23124350500,30300,30300,30300,30300,0
20240912,184600,23124350500,30300,30300,30300,30300,0
20240912,184500,23124350500,30300,30300,30300,30300,0
20240912,184400,23124350500,30300,30300,30300,30300,0
20240912,184300,23124350500,30300,30300,30300,30300,0
20240912,184200,23124350500,30300,30300,30300,30300,0
20240912,184100,23124350500,30300,30300,30300,30300,0
20240912,184000,23124350500,30300,30300,30300,30300,0
20240912,183900,23124350500,30300,30300,30300,30300,0
20240912,183800,23124350500,30300,30300,30300,30300,0
20240912,183700,23124350500,30300,30300,30300,30300,0
20240912,183600,23124350500,30300,30300,30300,30300,0
20240912,183500,23124350500,30300,30300,30300,30300,0
20240912,183400,23124350500,30300,30300,30300,30300,0
20240912,183300,23124350500,30300,30300,30300,30300,0
20240912,183200,23124350500,30300,30300,30300,30300,0
20240912,183100,23124350500,30300,30300,30300,30300,0
20240912,183000,23124350500,30300,30300,30300,30300,0
20240912,182900,23124350500,30300,30300,30300,30300,0
20240912,182800,23124350500,30300,30300,30300,30300,0
20240912,182700,23124350500,30300,30300,30300,30300,0
20240912,182600,23124350500,30300,30300,30300,30300,0
20240912,182500,23124350500,30300,30300,30300,30300,0
20240912,182400,23124350500,30300,30300,30300,30300,157162
20240912,182300,23124350500,30300,30300,30300,30300,0
20240912,182200,23124350500,30300,30300,30300,30300,0
20240912,182100,23124350500,30300,30300,30300,30300,0
20240912,182000,23124350500,30300,30300,30300,30300,0
20240912,181900,23124350500,30300,30300,30300,30300,0
20240912,181800,23124350500,30300,30300,30300,30300,0
20240912,181700,23124350500,30300,30300,30300,30300,0
20240912,181600,23124350500,30300,30300,30300,30300,0
20240912,181500,23124350500,30300,30300,30300,30300,0
20240912,181400,23124350500,30300,30300,30300,30300,0
20240912,181300,23124350500,30300,30300,30300,30300,0
20240912,181200,23124350500,30300,30300,30300,30300,0
20240912,181100,23124350500,30300,30300,30300,30300,0
20240912,181000,23124350500,30300,30300,30300,30300,0
20240912,180900,23124350500,30300,30300,30300,30300,0
20240912,180800,23124350500,30300,30300,30300,30300,0
20240912,180700,23124350500,30300,30300,30300,30300,0
20240912,180600,23124350500,30300,30300,30300,30300,0
20240912,180500,23124350500,30300,30300,30300,30300,0
20240912,180400,23124350500,30300,30300,30300,30300,0
20240912,180300,23124350500,30300,30300,30300,30300,0
20240912,180200,23124350500,30300,30300,30300,30300,0
20240912,180100,23124350500,30300,30300,30300,30300,0
20240912,180000,23124350500,30300,30300,30300,30300,0
20240912,175900,23124350500,30300,30300,30300,30300,0
20240912,175800,23124350500,30300,30300,30300,30300,0
20240912,175700,23124350500,30300,30300,30300,30300,0
20240912,175600,23124350500,30300,30300,30300,30300,0
20240912,175500,23124350500,30300,30300,30300,30300,0
20240912,175400,23124350500,30300,30300,30300,30300,157162
20240912,175300,23124350500,30300,30300,30300,30300,0
20240912,175200,23124350500,30300,30300,30300,30300,0
20240912,175100,23124350500,30300,30300,30300,30300,0
20240912,175000,23124350500,30300,30300,30300,30300,0
20240912,174900,23124350500,30300,30300,30300,30300,0
20240912,174800,23124350500,30300,30300,30300,30300,0
20240912,174700,23124350500,30300,30300,30300,30300,0
20240912,174600,23124350500,30300,30300,30300,30300,0
20240912,174500,23124350500,30300,30300,30300,30300,0
20240912,174400,23124350500,30300,30300,30300,30300,0
20240912,174300,23124350500,30300,30300,30300,30300,0
20240912,174200,23124350500,30300,30300,30300,30300,0
20240912,174100,23124350500,30300,30300,30300,30300,0
20240912,174000,23124350500,30300,30300,30300,30300,0
20240912,173900,23124350500,30300,30300,30300,30300,0
20240912,173800,23124350500,30300,30300,30300,30300,0
20240912,173700,23124350500,30300,30300,30300,30300,0
20240912,173600,23124350500,30300,30300,30300,30300,0
20240912,173500,23124350500,30300,30300,30300,30300,0
20240912,173400,23124350500,30300,30300,30300,30300,0
20240912,173300,23124350500,30300,30300,30300,30300,0
20240912,173200,23124350500,30300,30300,30300,30300,0
20240912,173100,23124350500,30300,30300,30300,30300,0
20240912,173000,23124350500,30300,30300,30300,30300,0
20240912,172900,23124350500,30300,30300,30300,30300,0
20240912,172800,23124350500,30300,30300,30300,30300,0
20240912,172700,23124350500,30300,30300,30300,30300,0
20240912,172600,23124350500,30300,30300,30300,30300,0
20240912,172500,23124350500,30300,30300,30300,30300,0
20240912,172400,23124350500,30300,30300,30300,30300,157162
20240912,172300,23124350500,30300,30300,30300,30300,0
20240912,172200,23124350500,30300,30300,30300,30300,0
20240912,172100,23124350500,30300,30300,30300,30300,0
20240912,172000,23124350500,30300,30300,30300,30300,0
20240912,171900,23124350500,30300,30300,30300,30300,0
20240912,171800,23124350500,30300,30300,30300,30300,0
20240912,171700,23124350500,30300,30300,30300,30300,0
20240912,171600,23124350500,30300,30300,30300,30300,0
20240912,171500,23124350500,30300,30300,30300,30300,0
20240912,171400,23124350500,30300,30300,30300,30300,0
20240912,171300,23124350500,30300,30300,30300,30300,0
20240912,171200,23124350500,30300,30300,30300,30300,0
20240912,171100,23124350500,30300,30300,30300,30300,0
20240912,171000,23124350500,30300,30300,30300,30300,0
20240912,170900,23124350500,30300,30300,30300,30300,0
20240912,170800,23124350500,30300,30300,30300,30300,0
20240912,170700,23124350500,30300,30300,30300,30300,0
20240912,170600,23124350500,30300,30300,30300,30300,0
20240912,170500,23124350500,30300,30300,30300,30300,0
20240912,170400,23124350500,30300,30300,30300,30300,0
20240912,170300,23124350500,30300,30300,30300,30300,0
20240912,170200,23124350500,30300,30300,30300,30300,0
20240912,170100,23124350500,30300,30300,30300,30300,0
20240912,170000,23124350500,30300,30300,30300,30300,0
20240912,165900,23124350500,30300,30300,30300,30300,0
20240912,165800,23124350500,30300,30300,30300,30300,0
20240912,165700,23124350500,30300,30300,30300,30300,0
20240912,165600,23124350500,30300,30300,30300,30300,0
20240912,165500,23124350500,30300,30300,30300,30300,0
20240912,165400,23124350500,30300,30300,30300,30300,157162
20240912,165300,23124350500,30300,30300,30300,30300,0
20240912,165200,23124350500,30300,30300,30300,30300,0
20240912,165100,23124350500,30300,30300,30300,30300,0
20240912,165000,23124350500,30300,30300,30300,30300,0
20240912,164900,23124350500,30300,30300,30300,30300,0
20240912,164800,23124350500,30300,30300,30300,30300,0
20240912,164700,23124350500,30300,30300,30300,30300,0
20240912,164600,23124350500,30300,30300,30300,30300,0
20240912,164500,23124350500,30300,30300,30300,30300,0
20240912,164400,23124350500,30300,30300,30300,30300,0
20240912,164300,23124350500,30300,30300,30300,30300,0
20240912,164200,23124350500,30300,30300,30300,30300,0
20240912,164100,23124350500,30300,30300,30300,30300,0
20240912,164000,23124350500,30300,30300,30300,30300,0
20240912,163900,23124350500,30300,30300,30300,30300,0
20240912,163800,23124350500,30300,30300,30300,30300,0
20240912,163700,23124350500,30300,30300,30300,30300,0
20240912,163600,23124350500,30300,30300,30300,30300,0
20240912,163500,23124350500,30300,30300,30300,30300,0
20240912,163400,23124350500,30300,30300,30300,30300,0
20240912,163300,23124350500,30300,30300,30300,30300,0
20240912,163200,23124350500,30300,30300,30300,30300,0
20240912,163100,23124350500,30300,30300,30300,30300,0
20240912,163000,23124350500,30300,30300,30300,30300,0
20240912,162900,23124350500,30300,30300,30300,30300,0
20240912,162800,23124350500,30300,30300,30300,30300,0
20240912,162700,23124350500,30300,30300,30300,30300,0
20240912,162600,23124350500,30300,30300,30300,30300,0
20240912,162500,23124350500,30300,30300,30300,30300,0
20240912,162400,23124350500,30300,30300,30300,30300,157162
20240912,162300,23124350500,30300,30300,30300,30300,0
20240912,162200,23124350500,30300,30300,30300,30300,0
20240912,162100,23124350500,30300,30300,30300,30300,0
20240912,162000,23124350500,30300,30300,30300,30300,0
20240912,161900,23124350500,30300,30300,30300,30300,0
20240912,161800,23124350500,30300,30300,30300,30300,0
20240912,161700,23124350500,30300,30300,30300,30300,0
20240912,161600,23124350500,30300,30300,30300,30300,0
20240912,161500,23124350500,30300,30300,30300,30300,0
20240912,161400,23124350500,30300,30300,30300,30300,0
20240912,161300,23124350500,30300,30300,30300,30300,0
20240912,161200,23124350500,30300,30300,30300,30300,0
20240912,161100,23124350500,30300,30300,30300,30300,0
20240912,161000,23124350500,30300,30300,30300,30300,0
20240912,160900,23124350500,30300,30300,30300,30300,0
20240912,160800,23124350500,30300,30300,30300,30300,0
20240912,160700,23124350500,30300,30300,30300,30300,0
20240912,160600,23124350500,30300,30300,30300,30300,0
20240912,160500,23124350500,30300,30300,30300,30300,0
20240912,160400,23124350500,30300,30300,30300,30300,0
20240912,160300,23124350500,30300,30300,30300,30300,0
20240912,160200,23124350500,30300,30300,30300,30300,0
20240912,160100,23124350500,30300,30300,30300,30300,0
20240912,160000,23124350500,30300,30300,30300,30300,0
20240912,155900,23124350500,30300,30300,30300,30300,0
20240912,155800,23124350500,30300,30300,30300,30300,0
20240912,155700,23124350500,30300,30300,30300,30300,0
20240912,155600,23124350500,30300,30300,30300,30300,0
20240912,155500,23124350500,30300,30300,30300,30300,0
20240912,155400,23124350500,30300,30300,30300,30300,157162
20240912,155300,23124350500,30300,30300,30300,30300,0
20240912,155200,23124350500,30300,30300,30300,30300,0
20240912,155100,23124350500,30300,30300,30300,30300,0
20240912,155000,23124350500,30300,30300,30300,30300,0
20240912,154900,23124350500,30300,30300,30300,30300,0
20240912,154800,23124350500,30300,30300,30300,30300,0
20240912,154700,23124350500,30300,30300,30300,30300,0
20240912,154600,23124350500,30300,30300,30300,30300,0
20240912,154500,23124350500,30300,30300,30300,30300,0
20240912,154400,23124350500,30300,30300,30300,30300,0
20240912,154300,23124350500,30300,30300,30300,30300,0
20240912,154200,23124350500,30300,30300,30300,30300,0
20240912,154100,23124350500,30300,30300,30300,30300,0
20240912,154000,23124350500,30300,30300,30300,30300,0
20240912,153900,23124350500,30300,30300,30300,30300,0
20240912,153800,23124350500,30300,30300,30300,30300,0
20240912,153700,23124350500,30300,30300,30300,30300,0
20240912,153600,23124350500,30300,30300,30300,30300,0
20240912,153500,23124350500,30300,30300,30300,30300,0
20240912,153400,23124350500,30300,30300,30300,30300,0
20240912,153300,23124350500,30300,30300,30300,30300,0
20240912,153200,23124350500,30300,30300,30300,30300,157162
20240912,153100,18362341900,29800,29800,29800,29800,0
20240912,153000,18362341900,29800,29800,29800,29800,0
20240912,152900,18362341900,29800,29800,29800,29800,0
20240912,152800,18362341900,29800,29800,29800,29800,0
20240912,152700,18362341900,29800,29800,29800,29800,0
20240912,152600,18362341900,29800,29800,29800,29800,0
20240912,152500,18362341900,29800,29800,29800,29800,0
20240912,152400,18362341900,29800,29800,29800,29800,0
20240912,152300,18362341900,29800,29800,29800,29800,0
20240912,152200,18362341900,29800,29800,29800,29800,0
20240912,152100,18362341900,29800,29800,29800,29800,0
20240912,152000,18362341900,29800,29800,29800,29800,0
20240912,151900,18362341900,29800,29800,29850,29750,3829
20240912,151800,18248274800,29850,29800,29850,29750,3261
20240912,151700,18151109650,29800,29800,29800,29750,1131
20240912,151600,18117412400,29800,29750,29800,29750,2355
20240912,151500,18047263700,29750,29800,29800,29750,1464
20240912,151400,18003665300,29800,29800,29800,29750,1042
20240912,151300,17972630500,29800,29800,29800,29750,1647
20240912,151200,17923556700,29800,29750,29800,29750,3366
20240912,151100,17823259050,29750,29700,29800,29700,2218
20240912,151000,17757277250,29750,29750,29750,29700,194
20240912,150900,17751506900,29700,29700,29800,29700,3128
20240912,150800,17658454050,29700,29700,29750,29700,939
20240912,150700,17630526050,29750,29750,29750,29700,1393
20240912,150600,17589094250,29750,29750,29750,29700,905
20240912,150500,17562185000,29750,29700,29750,29700,741
20240912,150400,17540149800,29700,29700,29750,29700,4023
20240912,150300,17420511100,29750,29700,29750,29700,2647
20240912,150200,17341894650,29700,29650,29700,29650,2339
20240912,150100,17272439950,29700,29600,29700,29600,2886
20240912,150000,17186896550,29600,29600,29650,29600,995
20240912,145900,17157444150,29600,29650,29650,29600,559
20240912,145800,17140892000,29650,29600,29650,29600,1383
20240912,145700,17099941750,29600,29650,29650,29600,1609
20240912,145600,17052243150,29650,29650,29700,29650,773
20240912,145500,17029323650,29650,29700,29700,29650,153
20240912,145400,17024786750,29650,29600,29700,29600,979
20240912,145300,16995759500,29600,29600,29650,29600,437
20240912,145200,16982805850,29650,29650,29700,29650,3040
20240912,145100,16892668000,29700,29700,29700,29650,1216
20240912,145000,16856578650,29700,29650,29700,29650,2850
20240912,144900,16771944500,29650,29650,29700,29650,295
20240912,144800,16763197550,29650,29650,29700,29650,1089
20240912,144700,16730866200,29650,29650,29700,29650,469
20240912,144600,16716959750,29650,29700,29700,29650,837
20240912,144500,16692130350,29700,29650,29700,29650,2161
20240912,144400,16627958300,29650,29700,29700,29650,391
20240912,144300,16616354450,29650,29650,29700,29650,633
20240912,144200,16597585350,29650,29650,29700,29650,287
20240912,144100,16589074000,29700,29700,29750,29700,1152
20240912,144000,16554859350,29750,29650,29750,29650,3651
20240912,143900,16446436450,29650,29600,29700,29600,4451
20240912,143800,16314465550,29650,29600,29650,29600,492
20240912,143700,16299887800,29600,29600,29650,29600,383
20240912,143600,16288549850,29650,29600,29650,29600,149
20240912,143500,16284138800,29650,29650,29650,29600,77
20240912,143400,16281856650,29650,29650,29650,29600,1430
20240912,143300,16239457300,29650,29650,29700,29650,2210
20240912,143200,16173928550,29650,29600,29650,29600,376
20240912,143100,16162782600,29650,29650,29650,29600,686
20240912,143000,16142445500,29600,29600,29650,29600,1855
20240912,142900,16087458750,29600,29600,29650,29600,217
20240912,142800,16081029600,29650,29650,29650,29600,478
20240912,142700,16066860900,29650,29650,29650,29600,265
20240912,142600,16059009600,29650,29600,29650,29600,3851
20240912,142500,15944830100,29650,29650,29650,29600,787
20240912,142400,15921498000,29600,29600,29650,29600,631
20240912,142300,15902819050,29650,29650,29650,29600,1421
20240912,142200,15860699400,29600,29650,29650,29600,647
20240912,142100,15841535000,29600,29600,29650,29600,303
20240912,142000,15832562750,29600,29600,29650,29600,55
20240912,141900,15830934450,29600,29550,29650,29550,4719
20240912,141800,15691284350,29550,29550,29600,29550,334
20240912,141700,15681411750,29550,29500,29600,29500,2625
20240912,141600,15603850000,29500,29500,29550,29500,165
20240912,141500,15598981750,29500,29500,29550,29500,263
20240912,141400,15591221300,29500,29500,29550,29500,332
20240912,141300,15581426250,29500,29500,29550,29500,495
20240912,141200,15566820100,29500,29500,29550,29500,449
20240912,141100,15553574250,29500,29550,29550,29500,787
20240912,141000,15530328100,29500,29500,29500,29500,266
20240912,140900,15522481100,29500,29500,29550,29500,292
20240912,140800,15513866000,29500,29500,29550,29500,440
20240912,140700,15500881400,29500,29500,29550,29500,86
20240912,140600,15498343850,29500,29450,29550,29450,406
20240912,140500,15486366800,29500,29450,29550,29450,1737
20240912,140400,15435127700,29500,29500,29500,29450,528
20240912,140300,15419557600,29450,29450,29500,29450,1363
20240912,140200,15379366250,29450,29500,29500,29450,487
20240912,140100,15365022800,29450,29450,29500,29450,275
20240912,140000,15356923750,29450,29450,29500,29450,464
20240912,135900,15343249550,29450,29500,29500,29450,515
20240912,135800,15328080350,29450,29450,29500,29450,380
20240912,135700,15316884250,29450,29500,29500,29450,580
20240912,135600,15299795700,29450,29450,29500,29450,248
20240912,135500,15292490750,29450,29500,29500,29450,3250
20240912,135400,15196629300,29500,29550,29550,29500,641
20240912,135300,15177718050,29500,29500,29550,29500,242
20240912,135200,15170578900,29550,29500,29550,29500,466
20240912,135100,15156831600,29500,29550,29550,29500,280
20240912,135000,15148571350,29550,29550,29600,29500,1007
20240912,134900,15118812650,29500,29550,29550,29500,167
20240912,134800,15113882700,29550,29550,29550,29500,741
20240912,134700,15091986550,29550,29550,29600,29550,2411
20240912,134600,15020738800,29550,29550,29600,29550,669
20240912,134500,15000969600,29600,29550,29600,29550,593
20240912,134400,14983445800,29550,29550,29600,29500,1224
20240912,134300,14947276750,29500,29550,29550,29500,941
20240912,134200,14919486750,29500,29500,29550,29500,698
20240912,134100,14898878900,29500,29500,29550,29500,615
20240912,134000,14880725900,29500,29550,29550,29500,249
20240912,133900,14873379200,29500,29550,29550,29500,360
20240912,133800,14862753450,29500,29550,29550,29500,222
20240912,133700,14856200400,29550,29550,29600,29550,420
20240912,133600,14843782750,29550,29500,29600,29500,962
20240912,133500,14815355600,29550,29550,29550,29500,565
20240912,133400,14798661750,29600,29450,29600,29450,1228
20240912,133300,14762390350,29500,29450,29500,29450,251
20240912,133200,14754987600,29450,29450,29500,29400,1811
20240912,133100,14701634050,29450,29400,29450,29400,363
20240912,133000,14690950800,29450,29450,29450,29400,1194
20240912,132900,14655790750,29450,29450,29450,29450,83
20240912,132800,14653346400,29500,29450,29550,29450,4482
20240912,132700,14521061800,29450,29450,29450,29400,557
20240912,132600,14504664700,29400,29450,29450,29400,498
20240912,132500,14490011350,29400,29400,29450,29400,2413
20240912,132400,14418999200,29400,29450,29450,29400,602
20240912,132300,14401285850,29400,29400,29450,29400,333
20240912,132200,14391491600,29400,29400,29450,29400,337
20240912,132100,14381578650,29400,29450,29450,29400,581
20240912,132000,14364484250,29450,29450,29450,29400,501
20240912,131900,14349730000,29450,29450,29500,29400,2269
20240912,131800,14282885250,29450,29500,29500,29450,2435
20240912,131700,14211161500,29450,29450,29500,29450,656
20240912,131600,14191841550,29450,29500,29500,29450,535
20240912,131500,14176081950,29450,29500,29550,29450,6830
20240912,131400,13974597100,29500,29500,29550,29500,824
20240912,131300,13950287950,29500,29550,29550,29500,618
20240912,131200,13932056850,29500,29500,29550,29500,493
20240912,131100,13917512600,29500,29500,29550,29500,321
20240912,131000,13908041450,29550,29550,29550,29500,5388
20240912,130900,13748830900,29550,29550,29600,29550,533
20240912,130800,13733071450,29550,29550,29600,29550,1373
20240912,130700,13692460500,29550,29600,29600,29550,436
20240912,130600,13679576400,29550,29600,29600,29550,452
20240912,130500,13666214350,29550,29600,29600,29550,548
20240912,130400,13650020200,29600,29550,29600,29550,652
20240912,130300,13630733500,29600,29550,29600,29550,1458
20240912,130200,13587594100,29550,29600,29600,29550,314
20240912,130100,13578305050,29600,29550,29600,29550,412
20240912,130000,13566115300,29600,29600,29600,29550,328
20240912,125900,13556409550,29600,29550,29600,29550,1443
20240912,125800,13513733400,29550,29600,29600,29550,1633
20240912,125700,13465401600,29550,29550,29600,29550,12
20240912,125600,13465046750,29600,29650,29650,29550,1267
20240912,125500,13427546350,29600,29600,29650,29600,1028
20240912,125400,13397117400,29650,29650,29650,29600,487
20240912,125300,13382701250,29650,29600,29650,29600,133
20240912,125200,13378759200,29600,29650,29650,29600,1904
20240912,125100,13322392800,29650,29650,29650,29600,929
20240912,125000,13294848300,29650,29650,29650,29600,1123
20240912,124900,13261557100,29650,29650,29650,29600,691
20240912,124800,13241082500,29650,29650,29650,29600,887
20240912,124700,13214794850,29650,29600,29650,29600,1054
20240912,124600,13183566900,29600,29650,29650,29600,231
20240912,124500,13176728750,29600,29600,29600,29600,320
20240912,124400,13167256750,29600,29600,29650,29600,1001
20240912,124300,13137627000,29600,29650,29650,29600,307
20240912,124200,13128539700,29600,29600,29650,29600,306
20240912,124100,13119481800,29600,29600,29650,29600,806
20240912,124000,13095623950,29600,29650,29650,29600,514
20240912,123900,13080407950,29600,29600,29650,29600,546
20240912,123800,13064246250,29600,29650,29650,29600,247
20240912,123700,13056933700,29650,29600,29650,29600,283
20240912,123600,13048554300,29600,29600,29650,29600,1251
20240912,123500,13011484700,29600,29600,29650,29600,322
20240912,123400,13001947750,29600,29550,29650,29550,1407
20240912,123300,12960299600,29550,29550,29600,29550,1481
20240912,123200,12916518950,29550,29600,29600,29550,349
20240912,123100,12906192800,29600,29550,29600,29550,533
20240912,123000,12890432550,29550,29550,29600,29550,415
20240912,122900,12878162200,29600,29550,29600,29550,121
20240912,122800,12874584400,29550,29550,29600,29550,2060
20240912,122700,12813694050,29550,29550,29550,29550,726
20240912,122600,12792240750,29550,29550,29600,29550,583
20240912,122500,12775011950,29600,29600,29600,29550,237
20240912,122400,12768008150,29600,29550,29600,29550,384
20240912,122300,12756649900,29550,29550,29600,29550,282
20240912,122200,12748305400,29550,29600,29600,29550,658
20240912,122100,12728853500,29600,29600,29600,29550,468
20240912,122000,12715002150,29600,29600,29600,29550,271
20240912,121900,12706982850,29550,29600,29600,29550,919
20240912,121800,12679799050,29600,29600,29600,29550,450
20240912,121700,12666483200,29600,29600,29650,29600,805
20240912,121600,12642654900,29650,29600,29650,29600,646
20240912,121500,12623512800,29600,29600,29650,29600,370
20240912,121400,12612559500,29650,29600,29650,29600,578
20240912,121300,12595449800,29600,29550,29600,29550,380
20240912,121200,12584213150,29600,29600,29600,29550,147
20240912,121100,12579862150,29600,29600,29650,29550,1078
20240912,121000,12547950850,29650,29550,29650,29550,889
20240912,120900,12521652150,29550,29500,29600,29500,980
20240912,120800,12492706200,29500,29600,29600,29500,649
20240912,120700,12473530150,29550,29600,29600,29550,475
20240912,120600,12459492350,29600,29600,29600,29550,271
20240912,120500,12451480550,29600,29550,29600,29550,504
20240912,120400,12436564650,29550,29550,29600,29550,525
20240912,120300,12421037250,29550,29650,29650,29550,2020
20240912,120200,12361187750,29650,29600,29650,29600,655
20240912,120100,12341789350,29650,29600,29650,29550,1563
20240912,120000,12295537600,29600,29550,29600,29550,699
20240912,115900,12274871100,29600,29600,29600,29550,607
20240912,115800,12256933650,29600,29650,29650,29550,3610
20240912,115700,12150100450,29650,29600,29650,29600,1366
20240912,115600,12109606500,29600,29650,29650,29600,445
20240912,115500,12096415050,29650,29600,29650,29600,407
20240912,115400,12084347900,29600,29650,29650,29600,463
20240912,115300,12070621650,29650,29650,29700,29600,1638
20240912,115200,12022054200,29650,29600,29650,29600,353
20240912,115100,12011588400,29650,29650,29650,29600,309
20240912,115000,12002428700,29650,29650,29650,29600,244
20240912,114900,11995195500,29600,29600,29650,29600,55
20240912,114800,11993566450,29650,29650,29650,29600,2059
20240912,114700,11932527300,29650,29600,29650,29600,802
20240912,114600,11908770300,29550,29550,29600,29550,152
20240912,114500,11904278000,29600,29600,29600,29550,704
20240912,114400,11883444600,29600,29550,29600,29550,1461
20240912,114300,11840225600,29600,29600,29600,29550,544
20240912,114200,11824130300,29600,29600,29650,29600,989
20240912,114100,11794842950,29600,29600,29650,29550,541
20240912,114000,11778833100,29650,29600,29650,29600,814
20240912,113900,11754735100,29600,29650,29700,29550,5785
20240912,113800,11583297750,29700,29650,29700,29650,3315
20240912,113700,11484868300,29650,29700,29700,29650,466
20240912,113600,11471045650,29700,29700,29700,29650,164
20240912,113500,11466175050,29700,29700,29700,29650,1496
20240912,113400,11421756300,29650,29600,29700,29600,6857
20240912,113300,11218220300,29600,29650,29650,29600,208
20240912,113200,11212059300,29650,29550,29650,29550,3895
20240912,113100,11096745050,29550,29600,29600,29550,544
20240912,113000,11080664300,29550,29550,29550,29550,586
20240912,112900,11063348000,29550,29550,29600,29500,1016
20240912,112800,11033325200,29550,29550,29600,29550,477
20240912,112700,11019227850,29600,29500,29600,29500,216
20240912,112600,11012844700,29600,29550,29600,29500,910
20240912,112500,10985927700,29550,29550,29550,29500,456
20240912,112400,10972459600,29500,29550,29550,29500,59
20240912,112300,10970716350,29550,29550,29550,29500,498
20240912,112200,10956003750,29550,29550,29600,29550,1329
20240912,112100,10916715350,29550,29550,29600,29550,875
20240912,112000,10890857100,29550,29550,29550,29550,364
20240912,111900,10880100900,29550,29600,29600,29550,512
20240912,111800,10864969750,29600,29550,29600,29550,1209
20240912,111700,10829207950,29550,29550,29550,29550,429
20240912,111600,10816531000,29550,29500,29600,29500,2297
20240912,111500,10748662650,29500,29550,29550,29500,227
20240912,111400,10741965500,29550,29500,29550,29500,688
20240912,111300,10721647850,29500,29500,29500,29450,1334
20240912,111200,10682298900,29500,29500,29500,29450,476
20240912,111100,10668257000,29450,29500,29500,29450,916
20240912,111000,10641238550,29500,29450,29500,29450,843
20240912,110900,10616391800,29450,29450,29500,29450,681
20240912,110800,10596325350,29500,29500,29500,29450,397
20240912,110700,10584621950,29500,29450,29500,29450,673
20240912,110600,10564791900,29450,29450,29450,29450,278
20240912,110500,10556604800,29450,29450,29450,29450,22
20240912,110400,10555956900,29450,29500,29500,29450,321
20240912,110300,10546496950,29450,29400,29450,29400,459
20240912,110200,10532981350,29450,29400,29450,29400,1664
20240912,110100,10484020500,29400,29450,29500,29400,927
20240912,110000,10456720600,29450,29500,29500,29450,227
20240912,105900,10450035250,29450,29500,29500,29450,994
20240912,105800,10420751800,29450,29500,29550,29450,4811
20240912,105700,10278816350,29550,29500,29550,29500,438
20240912,105600,10265882800,29550,29550,29550,29500,1928
20240912,105500,10208930950,29550,29500,29550,29500,1361
20240912,105400,10168728550,29550,29550,29550,29500,931
20240912,105300,10141219500,29550,29550,29600,29500,691
20240912,105200,10120805500,29550,29550,29600,29500,1413
20240912,105100,10079055300,29600,29500,29600,29500,3774
20240912,105000,9967527800,29500,29500,29550,29500,525
20240912,104900,9952035900,29500,29500,29550,29500,558
20240912,104800,9935574350,29500,29550,29550,29500,1132
20240912,104700,9902163750,29550,29500,29550,29500,547
20240912,104600,9886012200,29550,29500,29550,29500,413
20240912,104500,9873825100,29500,29500,29550,29500,271
20240912,104400,9865829500,29500,29500,29550,29500,469
20240912,104300,9851993850,29500,29550,29550,29500,412
20240912,104200,9839839600,29500,29550,29550,29500,603
20240912,104100,9822047450,29550,29550,29550,29500,435
20240912,104000,9809211750,29550,29550,29550,29500,795
20240912,103900,9785724550,29500,29500,29550,29500,739
20240912,103800,9763908750,29500,29500,29500,29450,774
20240912,103700,9741080700,29500,29400,29500,29400,2082
20240912,103600,9679741050,29400,29450,29450,29400,411
20240912,103500,9667650050,29400,29400,29400,29400,103
20240912,103400,9664621850,29400,29400,29400,29350,1726
20240912,103300,9613885500,29350,29400,29400,29350,863
20240912,103200,9588518350,29400,29400,29400,29350,1236
20240912,103100,9552192850,29400,29400,29400,29350,708
20240912,103000,9531411750,29400,29400,29400,29350,1151
20240912,102900,9497621900,29350,29350,29400,29350,253
20240912,102800,9490195350,29350,29350,29400,29350,1782
20240912,102700,9437881900,29350,29350,29400,29350,1685
20240912,102600,9388405500,29350,29400,29400,29350,1522
20240912,102500,9343725600,29400,29400,29400,29350,1392
20240912,102400,9302813800,29450,29450,29450,29400,337
20240912,102300,9292898800,29450,29450,29500,29400,1205
20240912,102200,9257412300,29450,29450,29450,29450,324
20240912,102100,9247870500,29450,29400,29450,29400,896
20240912,102000,9221486550,29400,29450,29450,29400,327
20240912,101900,9211868500,29400,29450,29450,29350,1693
20240912,101800,9162093550,29450,29450,29450,29400,914
20240912,101700,9135216650,29450,29400,29450,29400,764
20240912,101600,9112743400,29400,29450,29450,29400,1171
20240912,101500,9078310800,29400,29450,29450,29400,673
20240912,101400,9058523400,29400,29450,29450,29400,785
20240912,101300,9035444100,29400,29400,29450,29400,387
20240912,101200,9024065250,29400,29450,29450,29400,559
20240912,101100,9007603000,29500,29500,29500,29450,506
20240912,101000,8992695950,29500,29500,29500,29450,2468
20240912,100900,8919896050,29500,29550,29550,29500,390
20240912,100800,8908373600,29550,29500,29550,29450,745
20240912,100700,8886379250,29500,29500,29500,29450,297
20240912,100600,8877625400,29500,29550,29550,29500,1750
20240912,100500,8825994950,29550,29500,29550,29500,445
20240912,100400,8812856150,29550,29550,29550,29500,505
20240912,100300,8797934700,29500,29550,29550,29500,365
20240912,100200,8787161400,29550,29550,29550,29500,934
20240912,100100,8759568000,29550,29500,29550,29500,1017
20240912,100000,8729544550,29500,29450,29500,29400,797
20240912,095900,8706063600,29400,29400,29400,29350,965
20240912,095800,8677693650,29400,29350,29450,29350,1773
20240912,095700,8625599650,29350,29450,29450,29350,1367
20240912,095600,8585412300,29400,29400,29450,29350,1187
20240912,095500,8550515250,29400,29450,29500,29400,3167
20240912,095400,8457254800,29450,29550,29550,29450,2175
20240912,095300,8393152650,29550,29500,29550,29500,269
20240912,095200,8385207200,29500,29550,29550,29500,2295
20240912,095100,8317471650,29500,29550,29600,29500,5747
20240912,095000,8147677250,29550,29600,29650,29550,1925
20240912,094900,8090704450,29600,29600,29600,29600,720
20240912,094800,8069392450,29600,29650,29650,29550,1649
20240912,094700,8020538450,29600,29650,29650,29550,2884
20240912,094600,7935157900,29650,29700,29750,29600,2404
20240912,094500,7863757800,29750,29700,29800,29700,4748
20240912,094400,7722542500,29750,29600,29750,29600,3529
20240912,094300,7617771050,29650,29600,29650,29600,4630
20240912,094200,7480709750,29650,29600,29650,29600,457
20240912,094100,7467172950,29600,29650,29650,29600,336
20240912,094000,7457218300,29700,29650,29700,29650,3276
20240912,093900,7360080900,29700,29750,29750,29650,13592
20240912,093800,6956365800,29700,29750,29750,29700,4571
20240912,093700,6820393900,29800,29750,29850,29750,5369
20240912,093600,6660410250,29800,29700,29800,29650,5966
20240912,093500,6483053600,29650,29700,29700,29650,1859
20240912,093400,6427879100,29700,29600,29750,29600,14908
20240912,093300,5985454850,29550,29550,29600,29500,4207
20240912,093200,5861116350,29550,29450,29550,29450,5742
20240912,093100,5691733850,29450,29400,29500,29400,7637
20240912,093000,5466972100,29400,29450,29450,29350,2417
20240912,092900,5395910300,29450,29400,29450,29400,835
20240912,092800,5371335550,29400,29300,29450,29250,12588
20240912,092700,5002245150,29300,29300,29300,29250,1000
20240912,092600,4972965550,29300,29350,29350,29300,8322
20240912,092500,4729062600,29350,29350,29450,29350,6839
20240912,092400,4528068000,29350,29400,29400,29300,3391
20240912,092300,4428544950,29350,29400,29400,29300,4793
20240912,092200,4287850400,29400,29450,29450,29400,2500
20240912,092100,4214342750,29400,29400,29450,29400,817
20240912,092000,4190308800,29450,29400,29450,29400,3066
20240912,091900,4100152200,29400,29450,29500,29400,2916
20240912,091800,4014366900,29500,29400,29500,29400,1370
20240912,091700,3974001900,29450,29500,29500,29400,5480
20240912,091600,3812656450,29450,29500,29550,29450,4945
20240912,091500,3666773550,29550,29500,29550,29500,3545
20240912,091400,3562169450,29550,29550,29600,29500,7795
20240912,091300,3331869850,29500,29500,29550,29450,4656
20240912,091200,3194480750,29500,29450,29550,29400,8396
20240912,091100,2947044050,29450,29400,29450,29350,4300
20240912,091000,2820595900,29400,29450,29500,29350,9842
20240912,090900,2530977100,29450,29350,29500,29300,7824
20240912,090800,2301255700,29300,29300,29400,29250,6002
20240912,090700,2125237200,29300,29250,29350,29150,4851
20240912,090600,1983355900,29200,29300,29300,29150,5282
20240912,090500,1828948200,29300,29300,29400,29250,6721
20240912,090400,1631953100,29350,29400,29450,29300,9240
20240912,090300,1360416800,29350,29350,29400,29300,7389
20240912,090200,1143623550,29350,29400,29450,29300,7600
20240912,090100,920422650,29400,29450,29650,29350,12431
20240912,090000,554053400,29400,29550,29550,29400,18766