stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192100,4469092250,22550,22550,22550,22550,4436
20240903,192000,4469092250,22550,22550,22550,22550,0
20240903,191900,4469092250,22550,22550,22550,22550,0
20240903,191800,4469092250,22550,22550,22550,22550,0
20240903,191700,4469092250,22550,22550,22550,22550,0
20240903,191600,4469092250,22550,22550,22550,22550,0
20240903,191500,4469092250,22550,22550,22550,22550,0
20240903,191400,4469092250,22550,22550,22550,22550,0
20240903,191300,4469092250,22550,22550,22550,22550,0
20240903,191200,4469092250,22550,22550,22550,22550,0
20240903,191100,4469092250,22550,22550,22550,22550,0
20240903,191000,4469092250,22550,22550,22550,22550,0
20240903,190900,4469092250,22550,22550,22550,22550,0
20240903,190800,4469092250,22550,22550,22550,22550,0
20240903,190700,4469092250,22550,22550,22550,22550,0
20240903,190600,4469092250,22550,22550,22550,22550,0
20240903,190500,4469092250,22550,22550,22550,22550,0
20240903,190400,4469092250,22550,22550,22550,22550,0
20240903,190300,4469092250,22550,22550,22550,22550,0
20240903,190200,4469092250,22550,22550,22550,22550,0
20240903,190100,4469092250,22550,22550,22550,22550,0
20240903,190000,4469092250,22550,22550,22550,22550,0
20240903,185900,4469092250,22550,22550,22550,22550,0
20240903,185800,4469092250,22550,22550,22550,22550,0
20240903,185700,4469092250,22550,22550,22550,22550,0
20240903,185600,4469092250,22550,22550,22550,22550,0
20240903,185500,4469092250,22550,22550,22550,22550,0
20240903,185400,4469092250,22550,22550,22550,22550,0
20240903,185300,4469092250,22550,22550,22550,22550,0
20240903,185200,4469092250,22550,22550,22550,22550,0
20240903,185100,4469092250,22550,22550,22550,22550,4436
20240903,185000,4469092250,22550,22550,22550,22550,0
20240903,184900,4469092250,22550,22550,22550,22550,0
20240903,184800,4469092250,22550,22550,22550,22550,0
20240903,184700,4469092250,22550,22550,22550,22550,0
20240903,184600,4469092250,22550,22550,22550,22550,0
20240903,184500,4469092250,22550,22550,22550,22550,0
20240903,184400,4469092250,22550,22550,22550,22550,0
20240903,184300,4469092250,22550,22550,22550,22550,0
20240903,184200,4469092250,22550,22550,22550,22550,0
20240903,184100,4469092250,22550,22550,22550,22550,0
20240903,184000,4469092250,22550,22550,22550,22550,0
20240903,183900,4469092250,22550,22550,22550,22550,0
20240903,183800,4469092250,22550,22550,22550,22550,0
20240903,183700,4469092250,22550,22550,22550,22550,0
20240903,183600,4469092250,22550,22550,22550,22550,0
20240903,183500,4469092250,22550,22550,22550,22550,0
20240903,183400,4469092250,22550,22550,22550,22550,0
20240903,183300,4469092250,22550,22550,22550,22550,0
20240903,183200,4469092250,22550,22550,22550,22550,0
20240903,183100,4469092250,22550,22550,22550,22550,0
20240903,183000,4469092250,22550,22550,22550,22550,0
20240903,182900,4469092250,22550,22550,22550,22550,0
20240903,182800,4469092250,22550,22550,22550,22550,0
20240903,182700,4469092250,22550,22550,22550,22550,0
20240903,182600,4469092250,22550,22550,22550,22550,0
20240903,182500,4469092250,22550,22550,22550,22550,0
20240903,182400,4469092250,22550,22550,22550,22550,0
20240903,182300,4469092250,22550,22550,22550,22550,0
20240903,182200,4469092250,22550,22550,22550,22550,0
20240903,182100,4469092250,22550,22550,22550,22550,4436
20240903,182000,4469092250,22550,22550,22550,22550,0
20240903,181900,4469092250,22550,22550,22550,22550,0
20240903,181800,4469092250,22550,22550,22550,22550,0
20240903,181700,4469092250,22550,22550,22550,22550,0
20240903,181600,4469092250,22550,22550,22550,22550,0
20240903,181500,4469092250,22550,22550,22550,22550,0
20240903,181400,4469092250,22550,22550,22550,22550,0
20240903,181300,4469092250,22550,22550,22550,22550,0
20240903,181200,4469092250,22550,22550,22550,22550,0
20240903,181100,4469092250,22550,22550,22550,22550,0
20240903,181000,4469092250,22550,22550,22550,22550,0
20240903,180900,4469092250,22550,22550,22550,22550,0
20240903,180800,4469092250,22550,22550,22550,22550,0
20240903,180700,4469092250,22550,22550,22550,22550,0
20240903,180600,4469092250,22550,22550,22550,22550,0
20240903,180500,4469092250,22550,22550,22550,22550,0
20240903,180400,4469092250,22550,22550,22550,22550,0
20240903,180300,4469092250,22550,22550,22550,22550,0
20240903,180200,4469092250,22550,22550,22550,22550,0
20240903,180100,4469092250,22550,22550,22550,22550,0
20240903,180000,4469092250,22550,22550,22550,22550,0
20240903,175900,4469092250,22550,22550,22550,22550,0
20240903,175800,4469092250,22550,22550,22550,22550,0
20240903,175700,4469092250,22550,22550,22550,22550,0
20240903,175600,4469092250,22550,22550,22550,22550,0
20240903,175500,4469092250,22550,22550,22550,22550,0
20240903,175400,4469092250,22550,22550,22550,22550,0
20240903,175300,4469092250,22550,22550,22550,22550,0
20240903,175200,4469092250,22550,22550,22550,22550,0
20240903,175100,4469092250,22550,22550,22550,22550,4436
20240903,175000,4469092250,22550,22550,22550,22550,0
20240903,174900,4469092250,22550,22550,22550,22550,0
20240903,174800,4469092250,22550,22550,22550,22550,0
20240903,174700,4469092250,22550,22550,22550,22550,0
20240903,174600,4469092250,22550,22550,22550,22550,0
20240903,174500,4469092250,22550,22550,22550,22550,0
20240903,174400,4469092250,22550,22550,22550,22550,0
20240903,174300,4469092250,22550,22550,22550,22550,0
20240903,174200,4469092250,22550,22550,22550,22550,0
20240903,174100,4469092250,22550,22550,22550,22550,0
20240903,174000,4469092250,22550,22550,22550,22550,0
20240903,173900,4469092250,22550,22550,22550,22550,0
20240903,173800,4469092250,22550,22550,22550,22550,0
20240903,173700,4469092250,22550,22550,22550,22550,0
20240903,173600,4469092250,22550,22550,22550,22550,0
20240903,173500,4469092250,22550,22550,22550,22550,0
20240903,173400,4469092250,22550,22550,22550,22550,0
20240903,173300,4469092250,22550,22550,22550,22550,0
20240903,173200,4469092250,22550,22550,22550,22550,0
20240903,173100,4469092250,22550,22550,22550,22550,0
20240903,173000,4469092250,22550,22550,22550,22550,0
20240903,172900,4469092250,22550,22550,22550,22550,0
20240903,172800,4469092250,22550,22550,22550,22550,0
20240903,172700,4469092250,22550,22550,22550,22550,0
20240903,172600,4469092250,22550,22550,22550,22550,0
20240903,172500,4469092250,22550,22550,22550,22550,0
20240903,172400,4469092250,22550,22550,22550,22550,0
20240903,172300,4469092250,22550,22550,22550,22550,0
20240903,172200,4469092250,22550,22550,22550,22550,0
20240903,172100,4469092250,22550,22550,22550,22550,4436
20240903,172000,4469092250,22550,22550,22550,22550,0
20240903,171900,4469092250,22550,22550,22550,22550,0
20240903,171800,4469092250,22550,22550,22550,22550,0
20240903,171700,4469092250,22550,22550,22550,22550,0
20240903,171600,4469092250,22550,22550,22550,22550,0
20240903,171500,4469092250,22550,22550,22550,22550,0
20240903,171400,4469092250,22550,22550,22550,22550,0
20240903,171300,4469092250,22550,22550,22550,22550,0
20240903,171200,4469092250,22550,22550,22550,22550,0
20240903,171100,4469092250,22550,22550,22550,22550,0
20240903,171000,4469092250,22550,22550,22550,22550,0
20240903,170900,4469092250,22550,22550,22550,22550,0
20240903,170800,4469092250,22550,22550,22550,22550,0
20240903,170700,4469092250,22550,22550,22550,22550,0
20240903,170600,4469092250,22550,22550,22550,22550,0
20240903,170500,4469092250,22550,22550,22550,22550,0
20240903,170400,4469092250,22550,22550,22550,22550,0
20240903,170300,4469092250,22550,22550,22550,22550,0
20240903,170200,4469092250,22550,22550,22550,22550,0
20240903,170100,4469092250,22550,22550,22550,22550,0
20240903,170000,4469092250,22550,22550,22550,22550,0
20240903,165900,4469092250,22550,22550,22550,22550,0
20240903,165800,4469092250,22550,22550,22550,22550,0
20240903,165700,4469092250,22550,22550,22550,22550,0
20240903,165600,4469092250,22550,22550,22550,22550,0
20240903,165500,4469092250,22550,22550,22550,22550,0
20240903,165400,4469092250,22550,22550,22550,22550,0
20240903,165300,4469092250,22550,22550,22550,22550,0
20240903,165200,4469092250,22550,22550,22550,22550,0
20240903,165100,4469092250,22550,22550,22550,22550,4436
20240903,165000,4469092250,22550,22550,22550,22550,0
20240903,164900,4469092250,22550,22550,22550,22550,0
20240903,164800,4469092250,22550,22550,22550,22550,0
20240903,164700,4469092250,22550,22550,22550,22550,0
20240903,164600,4469092250,22550,22550,22550,22550,0
20240903,164500,4469092250,22550,22550,22550,22550,0
20240903,164400,4469092250,22550,22550,22550,22550,0
20240903,164300,4469092250,22550,22550,22550,22550,0
20240903,164200,4469092250,22550,22550,22550,22550,0
20240903,164100,4469092250,22550,22550,22550,22550,0
20240903,164000,4469092250,22550,22550,22550,22550,0
20240903,163900,4469092250,22550,22550,22550,22550,0
20240903,163800,4469092250,22550,22550,22550,22550,0
20240903,163700,4469092250,22550,22550,22550,22550,0
20240903,163600,4469092250,22550,22550,22550,22550,0
20240903,163500,4469092250,22550,22550,22550,22550,0
20240903,163400,4469092250,22550,22550,22550,22550,0
20240903,163300,4469092250,22550,22550,22550,22550,0
20240903,163200,4469092250,22550,22550,22550,22550,0
20240903,163100,4469092250,22550,22550,22550,22550,0
20240903,163000,4469092250,22550,22550,22550,22550,0
20240903,162900,4469092250,22550,22550,22550,22550,0
20240903,162800,4469092250,22550,22550,22550,22550,0
20240903,162700,4469092250,22550,22550,22550,22550,0
20240903,162600,4469092250,22550,22550,22550,22550,0
20240903,162500,4469092250,22550,22550,22550,22550,0
20240903,162400,4469092250,22550,22550,22550,22550,0
20240903,162300,4469092250,22550,22550,22550,22550,0
20240903,162200,4469092250,22550,22550,22550,22550,0
20240903,162100,4469092250,22550,22550,22550,22550,4436
20240903,162000,4469092250,22550,22550,22550,22550,0
20240903,161900,4469092250,22550,22550,22550,22550,0
20240903,161800,4469092250,22550,22550,22550,22550,0
20240903,161700,4469092250,22550,22550,22550,22550,0
20240903,161600,4469092250,22550,22550,22550,22550,0
20240903,161500,4469092250,22550,22550,22550,22550,0
20240903,161400,4469092250,22550,22550,22550,22550,0
20240903,161300,4469092250,22550,22550,22550,22550,0
20240903,161200,4469092250,22550,22550,22550,22550,0
20240903,161100,4469092250,22550,22550,22550,22550,0
20240903,161000,4469092250,22550,22550,22550,22550,0
20240903,160900,4469092250,22550,22550,22550,22550,0
20240903,160800,4469092250,22550,22550,22550,22550,0
20240903,160700,4469092250,22550,22550,22550,22550,0
20240903,160600,4469092250,22550,22550,22550,22550,0
20240903,160500,4469092250,22550,22550,22550,22550,0
20240903,160400,4469092250,22550,22550,22550,22550,0
20240903,160300,4469092250,22550,22550,22550,22550,0
20240903,160200,4469092250,22550,22550,22550,22550,0
20240903,160100,4469092250,22550,22550,22550,22550,0
20240903,160000,4469092250,22550,22550,22550,22550,0
20240903,155900,4469092250,22550,22550,22550,22550,0
20240903,155800,4469092250,22550,22550,22550,22550,0
20240903,155700,4469092250,22550,22550,22550,22550,0
20240903,155600,4469092250,22550,22550,22550,22550,0
20240903,155500,4469092250,22550,22550,22550,22550,0
20240903,155400,4469092250,22550,22550,22550,22550,0
20240903,155300,4469092250,22550,22550,22550,22550,0
20240903,155200,4469092250,22550,22550,22550,22550,0
20240903,155100,4469092250,22550,22550,22550,22550,4436
20240903,155000,4469092250,22550,22550,22550,22550,0
20240903,154900,4469092250,22550,22550,22550,22550,0
20240903,154800,4469092250,22550,22550,22550,22550,0
20240903,154700,4469092250,22550,22550,22550,22550,0
20240903,154600,4469092250,22550,22550,22550,22550,0
20240903,154500,4469092250,22550,22550,22550,22550,0
20240903,154400,4469092250,22550,22550,22550,22550,0
20240903,154300,4469092250,22550,22550,22550,22550,0
20240903,154200,4469092250,22550,22550,22550,22550,0
20240903,154100,4469092250,22550,22550,22550,22550,0
20240903,154000,4469092250,22550,22550,22550,22550,0
20240903,153900,4469092250,22550,22550,22550,22550,0
20240903,153800,4469092250,22550,22550,22550,22550,0
20240903,153700,4469092250,22550,22550,22550,22550,0
20240903,153600,4469092250,22550,22550,22550,22550,0
20240903,153500,4469092250,22550,22550,22550,22550,0
20240903,153400,4469092250,22550,22550,22550,22550,0
20240903,153300,4469092250,22550,22550,22550,22550,0
20240903,153200,4469092250,22550,22550,22550,22550,0
20240903,153100,4469092250,22550,22550,22550,22550,0
20240903,153000,4469092250,22550,22550,22550,22550,4436
20240903,152900,4369060450,22650,22650,22650,22650,0
20240903,152800,4369060450,22650,22650,22650,22650,0
20240903,152700,4369060450,22650,22650,22650,22650,0
20240903,152600,4369060450,22650,22650,22650,22650,0
20240903,152500,4369060450,22650,22650,22650,22650,0
20240903,152400,4369060450,22650,22650,22650,22650,0
20240903,152300,4369060450,22650,22650,22650,22650,0
20240903,152200,4369060450,22650,22650,22650,22650,0
20240903,152100,4369060450,22650,22650,22650,22650,0
20240903,152000,4369060450,22650,22650,22650,22650,0
20240903,151900,4369060450,22650,22600,22650,22550,730
20240903,151800,4352584800,22600,22550,22600,22550,156
20240903,151700,4349064950,22550,22500,22600,22500,476
20240903,151600,4338331750,22500,22550,22600,22500,3927
20240903,151500,4249771850,22550,22550,22600,22550,475
20240903,151400,4239060050,22550,22550,22600,22550,2766
20240903,151300,4176574650,22550,22600,22600,22500,2595
20240903,151200,4117965300,22550,22550,22550,22500,397
20240903,151100,4109013150,22550,22550,22600,22550,2084
20240903,151000,4062001850,22550,22550,22600,22550,444
20240903,150900,4051988500,22550,22550,22600,22550,813
20240903,150800,4033645100,22550,22600,22600,22550,1943
20240903,150700,3989752150,22500,22550,22600,22500,818
20240903,150600,3971306800,22550,22600,22600,22550,705
20240903,150500,3955408550,22550,22600,22600,22550,669
20240903,150400,3940302300,22550,22600,22650,22550,531
20240903,150300,3928323900,22600,22600,22650,22550,370
20240903,150200,3919968400,22600,22600,22600,22550,453
20240903,150100,3909730850,22550,22550,22650,22550,958
20240903,150000,3888100550,22550,22550,22600,22500,770
20240903,145900,3870737400,22550,22550,22550,22500,741
20240903,145800,3854034050,22500,22500,22550,22500,597
20240903,145700,3840586700,22550,22550,22600,22500,866
20240903,145600,3821071900,22500,22500,22550,22450,2545
20240903,145500,3763795150,22550,22550,22600,22500,867
20240903,145400,3744245200,22550,22600,22600,22500,1892
20240903,145300,3701592100,22600,22550,22600,22550,458
20240903,145200,3691258650,22550,22550,22600,22550,3516
20240903,145100,3611886900,22550,22650,22650,22550,5295
20240903,145000,3492207400,22600,22650,22650,22600,601
20240903,144900,3478616700,22650,22650,22650,22600,549
20240903,144800,3466191900,22650,22650,22650,22650,1592
20240903,144700,3430133100,22650,22650,22650,22650,493
20240903,144600,3418966650,22650,22650,22650,22600,605
20240903,144500,3405279850,22650,22650,22700,22650,634
20240903,144400,3390919700,22650,22650,22650,22650,231
20240903,144300,3385687550,22650,22700,22700,22650,723
20240903,144200,3369311500,22700,22650,22700,22650,1313
20240903,144100,3339519200,22650,22650,22700,22650,346
20240903,144000,3331677250,22650,22650,22650,22650,1145
20240903,143900,3305743000,22650,22650,22650,22650,718
20240903,143800,3289480300,22650,22650,22700,22650,373
20240903,143700,3281031400,22650,22700,22700,22650,439
20240903,143600,3271077800,22700,22700,22700,22650,434
20240903,143500,3261235850,22700,22700,22700,22650,361
20240903,143400,3253041400,22650,22700,22700,22650,702
20240903,143300,3237106250,22700,22700,22700,22700,443
20240903,143200,3227050150,22700,22700,22700,22650,313
20240903,143100,3219951700,22700,22700,22700,22650,498
20240903,143000,3208647350,22700,22700,22700,22650,588
20240903,142900,3195300250,22650,22650,22650,22650,288
20240903,142800,3188777050,22700,22650,22700,22650,737
20240903,142700,3172072300,22650,22700,22700,22650,753
20240903,142600,3155010100,22650,22700,22700,22650,644
20240903,142500,3140401700,22700,22700,22700,22700,708
20240903,142400,3124330100,22700,22650,22700,22650,819
20240903,142300,3105765300,22650,22700,22700,22650,596
20240903,142200,3092246400,22700,22700,22750,22700,807
20240903,142100,3073927450,22700,22700,22700,22650,419
20240903,142000,3064416350,22750,22750,22750,22700,366
20240903,141900,3056103550,22700,22700,22700,22700,468
20240903,141800,3045479950,22700,22700,22700,22700,689
20240903,141700,3029839650,22700,22700,22750,22700,226
20240903,141600,3024709300,22700,22650,22700,22650,676
20240903,141500,3009386400,22700,22650,22700,22600,707
20240903,141400,2993356800,22600,22650,22700,22600,709
20240903,141300,2977298150,22700,22700,22700,22600,1425
20240903,141200,2945017450,22650,22650,22700,22650,1872
20240903,141100,2902611650,22700,22750,22750,22650,347
20240903,141000,2894734550,22750,22700,22750,22650,1670
20240903,140900,2856824800,22700,22700,22750,22700,1110
20240903,140800,2831604600,22700,22700,22750,22700,744
20240903,140700,2814715750,22700,22700,22750,22700,838
20240903,140600,2795684100,22750,22700,22750,22700,586
20240903,140500,2782376850,22700,22750,22800,22700,394
20240903,140400,2773428800,22750,22750,22750,22750,769
20240903,140300,2755934050,22750,22750,22750,22750,730
20240903,140200,2739326550,22750,22750,22850,22750,624
20240903,140100,2725115300,22750,22750,22950,22750,2935
20240903,140000,2658125200,22750,22800,22800,22750,4419
20240903,135900,2557372500,22850,22800,22850,22800,274
20240903,135800,2551123800,22800,22850,22850,22800,567
20240903,135700,2538183000,22850,22850,22850,22850,1524
20240903,135600,2503359600,22850,22850,22850,22850,1033
20240903,135500,2479755550,22850,22850,22850,22850,49
20240903,135400,2478635900,22850,22900,22900,22850,11
20240903,135300,2478384450,22850,22850,22900,22850,249
20240903,135200,2472694700,22900,22850,22900,22850,18
20240903,135100,2472283100,22850,22850,22900,22850,21
20240903,135000,2471802800,22850,22850,22850,22850,15
20240903,134900,2471460050,22850,22900,22900,22850,21
20240903,134800,2470979300,22850,22850,22850,22850,35
20240903,134700,2470179550,22900,22850,22900,22850,15
20240903,134600,2469836750,22850,22850,22850,22850,328
20240903,134500,2462341950,22850,22850,22850,22850,1
20240903,134400,2462319100,22850,22850,22850,22850,35
20240903,134300,2461519350,22850,22850,22850,22850,14
20240903,134200,2461199450,22900,22850,22900,22850,20
20240903,134100,2460742400,22900,22900,22900,22900,12
20240903,134000,2460467600,22850,22900,22900,22850,8
20240903,133900,2460284650,22850,22850,22850,22850,7
20240903,133800,2460124700,22850,22850,22850,22850,5
20240903,133700,2460010450,22900,22850,22900,22850,39
20240903,133600,2459119200,22850,22850,22850,22850,107
20240903,133500,2456674250,22850,22850,22900,22850,247
20240903,133400,2451030200,22850,22900,22900,22850,15
20240903,133300,2450686950,22850,22850,22850,22850,5
20240903,133200,2450572700,22850,22850,22850,22850,1
20240903,133100,2450549850,22850,22900,22900,22850,417
20240903,133000,2441000800,22850,22850,22850,22850,64
20240903,132900,2439538400,22800,22850,22850,22800,95
20240903,132800,2437368650,22850,22850,22850,22850,65
20240903,132700,2435883400,22800,22850,22850,22800,6
20240903,132600,2435746550,22800,22800,22800,22800,355
20240903,132500,2427652550,22850,22850,22850,22850,91
20240903,132400,2425573200,22850,22850,22850,22850,243
20240903,132300,2420020650,22800,22800,22800,22800,311
20240903,132200,2412929850,22800,22900,22900,22800,270
20240903,132100,2406762800,22900,22850,22900,22850,137
20240903,132000,2403632300,22850,22850,22850,22850,84
20240903,131900,2401712900,22850,22850,22850,22850,1150
20240903,131800,2375435400,22850,22900,22900,22850,411
20240903,131700,2366039050,22900,22900,22900,22900,100
20240903,131600,2363749050,22900,22900,22900,22900,361
20240903,131500,2355482150,22900,22900,22900,22900,24
20240903,131400,2354932550,22900,22900,22900,22900,110
20240903,131300,2352413550,22900,22900,22900,22900,6
20240903,131200,2352276150,22950,22900,22950,22900,48
20240903,131100,2351176850,22950,22900,22950,22900,103
20240903,131000,2348818050,22900,22950,22950,22900,9
20240903,130900,2348611750,22900,22900,22950,22900,47
20240903,130800,2347535350,22900,22950,22950,22900,509
20240903,130700,2335879100,22950,22950,22950,22950,10
20240903,130600,2335649600,22900,22950,22950,22900,318
20240903,130500,2328366750,22900,22900,22900,22900,5
20240903,130400,2328252250,22900,22900,22900,22900,130
20240903,130300,2325275250,22900,22900,22900,22900,130
20240903,130200,2322298250,22900,22900,22900,22900,1251
20240903,130100,2293650350,22900,23000,23000,22900,360
20240903,130000,2285406250,22900,23000,23000,22900,2355
20240903,125900,2231371850,23000,22950,23000,22950,16
20240903,125800,2231004100,22950,22950,22950,22950,230
20240903,125700,2225725600,22900,22950,22950,22900,51
20240903,125600,2224555400,22950,22900,22950,22900,33
20240903,125500,2223799300,22950,22900,22950,22900,8
20240903,125400,2223616000,22950,22950,22950,22950,13
20240903,125300,2223317650,22900,22950,22950,22900,116
20240903,125200,2220655700,22900,22950,22950,22900,15
20240903,125100,2220311700,22900,22950,22950,22900,2305
20240903,125000,2167519450,22950,22950,22950,22950,83
20240903,124900,2165614600,22900,22950,22950,22900,2215
20240903,124800,2114780600,22950,22900,22950,22900,1716
20240903,124700,2075483650,22900,22950,22950,22900,57
20240903,124600,2074178250,22950,22850,22950,22850,18
20240903,124500,2073765650,22850,22900,22900,22850,8
20240903,124400,2073582500,22900,22900,22950,22850,170
20240903,124300,2069689700,22900,22900,22900,22900,112
20240903,124200,2067124900,22900,22850,22900,22850,7
20240903,124100,2066964850,22900,22850,22900,22850,978
20240903,124000,2044569650,22850,22900,22900,22850,17
20240903,123900,2044180600,22850,22850,22850,22850,15
20240903,123800,2043837850,22850,22900,22900,22850,1417
20240903,123700,2011401350,22950,22950,22950,22950,20
20240903,123600,2010942350,22900,22950,22950,22900,155
20240903,123500,2007385550,23000,23000,23000,22950,21
20240903,123400,2006902800,22900,22950,22950,22900,34
20240903,123300,2006122900,22950,22950,22950,22950,335
20240903,123200,1998434650,22950,23000,23000,22950,20
20240903,123100,1997974850,23000,22950,23000,22950,350
20240903,123000,1989925250,22950,22950,22950,22950,6
20240903,122900,1989787550,22950,22850,22950,22850,855
20240903,122800,1970204300,22850,22900,22900,22850,72
20240903,122700,1968557000,22900,22950,22950,22850,902
20240903,122600,1947930450,22950,22950,22950,22900,977
20240903,122500,1925553800,22950,22900,22950,22900,6
20240903,122400,1925416350,22900,22950,23000,22900,8090
20240903,122300,1740029750,23000,23000,23000,22950,27
20240903,122200,1739409000,23000,23000,23000,22950,28
20240903,122100,1738765250,22950,23000,23000,22950,17
20240903,122000,1738374550,22950,22950,22950,22950,54
20240903,121900,1737135250,22950,22950,22950,22950,5
20240903,121800,1737020500,22950,23000,23000,22950,39
20240903,121700,1736124900,23000,23000,23000,23000,150
20240903,121600,1732674900,23000,23000,23000,23000,49
20240903,121500,1731547900,23050,23000,23050,23000,61
20240903,121400,1730144100,23000,23000,23000,23000,766
20240903,121300,1712526100,23000,23000,23050,23000,8
20240903,121200,1712342050,23000,23000,23050,23000,23
20240903,121100,1711812200,23000,23000,23000,23000,503
20240903,121000,1700243200,23000,23050,23050,23000,17
20240903,120900,1699851650,23000,23000,23000,23000,25
20240903,120800,1699276650,23000,23000,23000,23000,5
20240903,120700,1699161650,23000,23000,23050,23000,366
20240903,120600,1690743150,23000,23000,23000,23000,112
20240903,120500,1688167150,23000,23050,23050,23000,275
20240903,120400,1681828650,23050,23050,23100,23050,117
20240903,120300,1679131250,23050,23050,23050,23050,250
20240903,120200,1673368750,23050,23050,23050,23050,5
20240903,120100,1673253500,23100,23100,23100,23050,17
20240903,120000,1672861050,23050,23100,23100,23050,56
20240903,115900,1671567750,23100,23050,23100,23050,116
20240903,115800,1668888400,23100,23100,23100,23100,314
20240903,115700,1661635000,23100,23100,23100,23100,145
20240903,115600,1658285500,23050,23050,23100,23050,17
20240903,115500,1657893100,23050,23050,23050,23050,7
20240903,115400,1657731750,23050,23050,23050,23050,0
20240903,115300,1657731750,23050,23150,23150,23050,156
20240903,115200,1654127800,23100,23100,23100,23100,51
20240903,115100,1652949700,23100,23050,23100,23050,70
20240903,115000,1651336050,23150,23150,23150,23150,13
20240903,114900,1651035100,23000,23000,23000,22950,208
20240903,114800,1646256150,22950,23150,23150,22950,7340
20240903,114700,1477597350,23100,23100,23100,23100,505
20240903,114600,1465931850,23100,23100,23100,23100,0
20240903,114500,1465931850,23100,23150,23150,23100,16
20240903,114400,1465561700,23150,23100,23150,23100,119
20240903,114300,1462812700,23100,23100,23100,23100,5
20240903,114200,1462697200,23100,23100,23150,23100,107
20240903,114100,1460224950,23100,23100,23100,23100,0
20240903,114000,1460224950,23100,23150,23150,23100,25
20240903,113900,1459646450,23150,23200,23200,23150,562
20240903,113800,1446635200,23200,23200,23200,23200,1097
20240903,113700,1421184800,23250,23250,23250,23250,50
20240903,113600,1420022300,23250,23200,23250,23200,16
20240903,113500,1419650550,23200,23200,23200,23200,51
20240903,113400,1418467350,23250,23250,23250,23200,27
20240903,113300,1417839850,23200,23250,23250,23200,134
20240903,113200,1414729350,23200,23250,23250,23200,145
20240903,113100,1411363350,23250,23250,23250,23200,17
20240903,113000,1410968350,23200,23200,23200,23200,5
20240903,112900,1410852350,23200,23200,23200,23200,44
20240903,112800,1409831550,23200,23300,23300,23200,16
20240903,112700,1409459250,23200,23200,23200,23200,5
20240903,112600,1409343250,23200,23200,23200,23200,5
20240903,112500,1409227250,23300,23250,23300,23200,67
20240903,112400,1407667050,23300,23300,23300,23300,217
20240903,112300,1402610950,23250,23250,23250,23250,9
20240903,112200,1402401700,23250,23250,23250,23250,4
20240903,112100,1402308700,23300,23250,23300,23250,25
20240903,112000,1401726450,23250,23250,23250,23250,4
20240903,111900,1401633450,23250,23250,23250,23250,9
20240903,111800,1401424200,23200,23300,23300,23200,8
20240903,111700,1401238300,23300,23300,23300,23150,120
20240903,111600,1398458500,23150,23150,23150,23150,5
20240903,111500,1398342750,23150,23300,23300,23150,805
20240903,111400,1379665750,23300,23300,23300,23250,51
20240903,111300,1378477700,23250,23250,23250,23200,166
20240903,111200,1374618450,23250,23250,23250,23250,20
20240903,111100,1374153450,23200,23250,23250,23200,6
20240903,111000,1374014200,23200,23200,23200,23200,5
20240903,110900,1373898200,23150,23250,23250,23150,16
20240903,110800,1373526700,23150,23150,23150,23150,5
20240903,110700,1373410950,23250,23250,23250,23250,8
20240903,110600,1373224950,23250,23300,23300,23250,16
20240903,110500,1372852400,23100,23200,23200,23100,505
20240903,110400,1361173500,23250,23250,23250,23250,49
20240903,110300,1360034250,23300,23250,23300,23250,273
20240903,110200,1353686450,23250,23300,23300,23250,36
20240903,110100,1352847900,23300,23300,23300,23250,105
20240903,110000,1350401700,23250,23300,23300,23250,6
20240903,105900,1350262150,23250,23250,23250,23250,11
20240903,105800,1350006400,23250,23300,23300,23250,17
20240903,105700,1349610550,23250,23250,23250,23250,747
20240903,105600,1332242800,23250,23200,23250,23200,289
20240903,105500,1325523900,23250,23200,23250,23200,47
20240903,105400,1324431450,23250,23250,23250,23250,274
20240903,105300,1318060950,23250,23250,23300,23250,290
20240903,105200,1311318200,23200,23250,23250,23200,112
20240903,105100,1308719200,23200,23200,23200,23200,838
20240903,105000,1289277600,23200,23150,23200,23150,284
20240903,104900,1282702500,23150,23100,23150,23100,403
20240903,104800,1273392650,23050,23050,23050,23050,101
20240903,104700,1271064600,23100,23150,23150,23100,126
20240903,104600,1268153450,23150,23150,23150,23150,0
20240903,104500,1268153450,23150,23150,23150,23150,43
20240903,104400,1267158000,23150,23100,23150,23050,511
20240903,104300,1255374000,23100,23200,23200,23100,833
20240903,104200,1236126400,23150,23100,23150,23100,443
20240903,104100,1225882950,23150,23150,23150,23100,1263
20240903,104000,1196668000,23200,23200,23200,23200,0
20240903,103900,1196668000,23200,23200,23200,23200,11
20240903,103800,1196412800,23200,23200,23200,23200,175
20240903,103700,1192352800,23150,23050,23150,23050,954
20240903,103600,1170300400,23050,23000,23050,23000,811
20240903,103500,1151607100,23050,23050,23050,23050,100
20240903,103400,1149302100,23000,22950,23000,22950,121
20240903,103300,1146519650,22950,22950,23000,22900,397
20240903,103200,1137404900,22950,22950,22950,22900,378
20240903,103100,1128734900,22900,23000,23000,22900,2001
20240903,103000,1082885300,23050,23050,23050,22900,6270
20240903,102900,938793250,23050,23050,23050,23050,1374
20240903,102800,907122550,23100,23100,23100,23100,123
20240903,102700,904281250,23100,23150,23150,23100,368
20240903,102600,895779800,23150,23150,23150,23100,85
20240903,102500,893814950,23150,23200,23200,23100,30
20240903,102400,893120650,23100,23150,23200,23100,343
20240903,102300,885182150,23150,23150,23150,23150,41
20240903,102200,884233000,23150,23150,23200,23150,83
20240903,102100,882311000,23150,23150,23150,23100,672
20240903,102000,866759200,23100,23100,23150,23050,387
20240903,101900,857815200,23100,23150,23150,23100,427
20240903,101800,847931950,23150,23150,23150,23150,202
20240903,101700,843255650,23150,23200,23200,23050,5214
20240903,101600,722787050,23200,23200,23200,23150,935
20240903,101500,701117550,23200,23250,23300,23200,1072
20240903,101400,676218150,23250,23250,23250,23250,6
20240903,101300,676078650,23250,23250,23250,23250,50
20240903,101200,674916150,23300,23250,23300,23250,31
20240903,101100,674195250,23250,23200,23250,23200,529
20240903,101000,661921000,23250,23250,23250,23250,11
20240903,100900,661665250,23250,23250,23250,23250,13
20240903,100800,661363000,23250,23250,23250,23250,28
20240903,100700,660712000,23250,23250,23250,23250,2
20240903,100600,660665500,23300,23250,23300,23250,388
20240903,100500,651641450,23250,23250,23250,23250,9
20240903,100400,651432200,23250,23250,23250,23250,1
20240903,100300,651408950,23250,23200,23250,23200,37
20240903,100200,650550500,23250,23250,23250,23250,11
20240903,100100,650294750,23200,23200,23200,23200,1
20240903,100000,650271550,23250,23250,23250,23250,196
20240903,095900,645714550,23250,23250,23250,23250,26
20240903,095800,645110050,23200,23200,23200,23200,0
20240903,095700,645110050,23200,23250,23250,23200,200
20240903,095600,640468950,23300,23250,23300,23200,98
20240903,095500,638188200,23250,23250,23250,23250,67
20240903,095400,636630450,23250,23250,23250,23250,1
20240903,095300,636607200,23250,23250,23250,23250,202
20240903,095200,631910700,23250,23200,23250,23150,2866
20240903,095100,565376100,23250,23250,23250,23250,2
20240903,095000,565329600,23300,23250,23300,23200,231
20240903,094900,559969800,23200,23250,23250,23200,50
20240903,094800,558809000,23200,23250,23250,23200,638
20240903,094700,543991550,23300,23250,23300,23250,1216
20240903,094600,515709200,23250,23250,23250,23250,0
20240903,094500,515709200,23250,23300,23300,23250,109
20240903,094400,513171450,23300,23300,23300,23300,7
20240903,094300,513008350,23250,23350,23350,23250,103
20240903,094200,510608500,23300,23400,23400,23300,931
20240903,094100,488889450,23400,23400,23400,23400,55
20240903,094000,487602450,23400,23400,23400,23400,11
20240903,093900,487345050,23400,23350,23400,23350,512
20240903,093800,475389750,23350,23400,23450,23350,178
20240903,093700,471230500,23400,23400,23400,23400,13
20240903,093600,470926300,23400,23450,23450,23350,25
20240903,093500,470341050,23450,23450,23450,23400,16
20240903,093400,469965900,23350,23350,23350,23350,119
20240903,093300,467187250,23350,23500,23500,23350,3675
20240903,093200,381065400,23500,23500,23500,23500,302
20240903,093100,373968400,23450,23500,23500,23450,440
20240903,093000,363648400,23500,23500,23500,23500,272
20240903,092900,357256400,23500,23500,23500,23500,324
20240903,092800,349642400,23500,23500,23550,23450,1371
20240903,092700,317452850,23500,23450,23500,23400,460
20240903,092600,306664750,23450,23450,23450,23450,50
20240903,092500,305492250,23400,23400,23400,23400,269
20240903,092400,299197650,23350,23350,23400,23350,324
20240903,092300,291627200,23300,23300,23350,23300,30
20240903,092200,290927450,23350,23400,23400,23350,155
20240903,092100,287307100,23400,23400,23400,23300,94
20240903,092000,285111500,23400,23350,23400,23300,700
20240903,091900,268792900,23350,23400,23400,23350,353
20240903,091800,260537300,23350,23350,23400,23350,158
20240903,091700,256840500,23400,23400,23400,23400,317
20240903,091600,249422700,23350,23400,23400,23350,236
20240903,091500,243911850,23400,23350,23400,23350,98
20240903,091400,241622700,23400,23300,23400,23300,340
20240903,091300,233674000,23300,23300,23300,23250,149
20240903,091200,230204100,23300,23200,23300,23200,235
20240903,091100,224746350,23250,23250,23250,23200,60
20240903,091000,223353850,23250,23250,23250,23250,61
20240903,090900,221935600,23250,23250,23250,23200,189
20240903,090800,217546350,23250,23250,23250,23200,273
20240903,090700,211207200,23250,23200,23250,23200,664
20240903,090600,195799450,23200,23250,23250,23200,117
20240903,090500,193084700,23250,23300,23300,23200,953
20240903,090400,170929850,23300,23300,23400,23300,3296
20240903,090300,94004650,23350,23350,23350,23350,529
20240903,090200,81652500,23350,23300,23350,23300,133
20240903,090100,78547650,23250,23400,23450,23250,776
20240903,090000,60428000,23300,23200,23300,23200,2147