stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192100,6525913160,20250,20250,20250,20250,2695
20240905,192000,6525913160,20250,20250,20250,20250,0
20240905,191900,6525913160,20250,20250,20250,20250,0
20240905,191800,6525913160,20250,20250,20250,20250,0
20240905,191700,6525913160,20250,20250,20250,20250,0
20240905,191600,6525913160,20250,20250,20250,20250,0
20240905,191500,6525913160,20250,20250,20250,20250,0
20240905,191400,6525913160,20250,20250,20250,20250,0
20240905,191300,6525913160,20250,20250,20250,20250,0
20240905,191200,6525913160,20250,20250,20250,20250,0
20240905,191100,6525913160,20250,20250,20250,20250,0
20240905,191000,6525913160,20250,20250,20250,20250,0
20240905,190900,6525913160,20250,20250,20250,20250,0
20240905,190800,6525913160,20250,20250,20250,20250,0
20240905,190700,6525913160,20250,20250,20250,20250,0
20240905,190600,6525913160,20250,20250,20250,20250,0
20240905,190500,6525913160,20250,20250,20250,20250,0
20240905,190400,6525913160,20250,20250,20250,20250,0
20240905,190300,6525913160,20250,20250,20250,20250,0
20240905,190200,6525913160,20250,20250,20250,20250,0
20240905,190100,6525913160,20250,20250,20250,20250,0
20240905,190000,6525913160,20250,20250,20250,20250,0
20240905,185900,6525913160,20250,20250,20250,20250,0
20240905,185800,6525913160,20250,20250,20250,20250,0
20240905,185700,6525913160,20250,20250,20250,20250,0
20240905,185600,6525913160,20250,20250,20250,20250,0
20240905,185500,6525913160,20250,20250,20250,20250,0
20240905,185400,6525913160,20250,20250,20250,20250,0
20240905,185300,6525913160,20250,20250,20250,20250,0
20240905,185200,6525913160,20250,20250,20250,20250,0
20240905,185100,6525913160,20250,20250,20250,20250,2695
20240905,185000,6525913160,20250,20250,20250,20250,0
20240905,184900,6525913160,20250,20250,20250,20250,0
20240905,184800,6525913160,20250,20250,20250,20250,0
20240905,184700,6525913160,20250,20250,20250,20250,0
20240905,184600,6525913160,20250,20250,20250,20250,0
20240905,184500,6525913160,20250,20250,20250,20250,0
20240905,184400,6525913160,20250,20250,20250,20250,0
20240905,184300,6525913160,20250,20250,20250,20250,0
20240905,184200,6525913160,20250,20250,20250,20250,0
20240905,184100,6525913160,20250,20250,20250,20250,0
20240905,184000,6525913160,20250,20250,20250,20250,0
20240905,183900,6525913160,20250,20250,20250,20250,0
20240905,183800,6525913160,20250,20250,20250,20250,0
20240905,183700,6525913160,20250,20250,20250,20250,0
20240905,183600,6525913160,20250,20250,20250,20250,0
20240905,183500,6525913160,20250,20250,20250,20250,0
20240905,183400,6525913160,20250,20250,20250,20250,0
20240905,183300,6525913160,20250,20250,20250,20250,0
20240905,183200,6525913160,20250,20250,20250,20250,0
20240905,183100,6525913160,20250,20250,20250,20250,0
20240905,183000,6525913160,20250,20250,20250,20250,0
20240905,182900,6525913160,20250,20250,20250,20250,0
20240905,182800,6525913160,20250,20250,20250,20250,0
20240905,182700,6525913160,20250,20250,20250,20250,0
20240905,182600,6525913160,20250,20250,20250,20250,0
20240905,182500,6525913160,20250,20250,20250,20250,0
20240905,182400,6525913160,20250,20250,20250,20250,0
20240905,182300,6525913160,20250,20250,20250,20250,0
20240905,182200,6525913160,20250,20250,20250,20250,0
20240905,182100,6525913160,20250,20250,20250,20250,2695
20240905,182000,6525913160,20250,20250,20250,20250,0
20240905,181900,6525913160,20250,20250,20250,20250,0
20240905,181800,6525913160,20250,20250,20250,20250,0
20240905,181700,6525913160,20250,20250,20250,20250,0
20240905,181600,6525913160,20250,20250,20250,20250,0
20240905,181500,6525913160,20250,20250,20250,20250,0
20240905,181400,6525913160,20250,20250,20250,20250,0
20240905,181300,6525913160,20250,20250,20250,20250,0
20240905,181200,6525913160,20250,20250,20250,20250,0
20240905,181100,6525913160,20250,20250,20250,20250,0
20240905,181000,6525913160,20250,20250,20250,20250,0
20240905,180900,6525913160,20250,20250,20250,20250,0
20240905,180800,6525913160,20250,20250,20250,20250,0
20240905,180700,6525913160,20250,20250,20250,20250,0
20240905,180600,6525913160,20250,20250,20250,20250,0
20240905,180500,6525913160,20250,20250,20250,20250,0
20240905,180400,6525913160,20250,20250,20250,20250,0
20240905,180300,6525913160,20250,20250,20250,20250,0
20240905,180200,6525913160,20250,20250,20250,20250,0
20240905,180100,6525913160,20250,20250,20250,20250,0
20240905,180000,6525913160,20250,20250,20250,20250,0
20240905,175900,6525913160,20250,20250,20250,20250,0
20240905,175800,6525913160,20250,20250,20250,20250,0
20240905,175700,6525913160,20250,20250,20250,20250,0
20240905,175600,6525913160,20250,20250,20250,20250,0
20240905,175500,6525913160,20250,20250,20250,20250,0
20240905,175400,6525913160,20250,20250,20250,20250,0
20240905,175300,6525913160,20250,20250,20250,20250,0
20240905,175200,6525913160,20250,20250,20250,20250,0
20240905,175100,6525913160,20250,20250,20250,20250,2695
20240905,175000,6525913160,20250,20250,20250,20250,0
20240905,174900,6525913160,20250,20250,20250,20250,0
20240905,174800,6525913160,20250,20250,20250,20250,0
20240905,174700,6525913160,20250,20250,20250,20250,0
20240905,174600,6525913160,20250,20250,20250,20250,0
20240905,174500,6525913160,20250,20250,20250,20250,0
20240905,174400,6525913160,20250,20250,20250,20250,0
20240905,174300,6525913160,20250,20250,20250,20250,0
20240905,174200,6525913160,20250,20250,20250,20250,0
20240905,174100,6525913160,20250,20250,20250,20250,0
20240905,174000,6525913160,20250,20250,20250,20250,0
20240905,173900,6525913160,20250,20250,20250,20250,0
20240905,173800,6525913160,20250,20250,20250,20250,0
20240905,173700,6525913160,20250,20250,20250,20250,0
20240905,173600,6525913160,20250,20250,20250,20250,0
20240905,173500,6525913160,20250,20250,20250,20250,0
20240905,173400,6525913160,20250,20250,20250,20250,0
20240905,173300,6525913160,20250,20250,20250,20250,0
20240905,173200,6525913160,20250,20250,20250,20250,0
20240905,173100,6525913160,20250,20250,20250,20250,0
20240905,173000,6525913160,20250,20250,20250,20250,0
20240905,172900,6525913160,20250,20250,20250,20250,0
20240905,172800,6525913160,20250,20250,20250,20250,0
20240905,172700,6525913160,20250,20250,20250,20250,0
20240905,172600,6525913160,20250,20250,20250,20250,0
20240905,172500,6525913160,20250,20250,20250,20250,0
20240905,172400,6525913160,20250,20250,20250,20250,0
20240905,172300,6525913160,20250,20250,20250,20250,0
20240905,172200,6525913160,20250,20250,20250,20250,0
20240905,172100,6525913160,20250,20250,20250,20250,2695
20240905,172000,6525913160,20250,20250,20250,20250,0
20240905,171900,6525913160,20250,20250,20250,20250,0
20240905,171800,6525913160,20250,20250,20250,20250,0
20240905,171700,6525913160,20250,20250,20250,20250,0
20240905,171600,6525913160,20250,20250,20250,20250,0
20240905,171500,6525913160,20250,20250,20250,20250,0
20240905,171400,6525913160,20250,20250,20250,20250,0
20240905,171300,6525913160,20250,20250,20250,20250,0
20240905,171200,6525913160,20250,20250,20250,20250,0
20240905,171100,6525913160,20250,20250,20250,20250,0
20240905,171000,6525913160,20250,20250,20250,20250,0
20240905,170900,6525913160,20250,20250,20250,20250,0
20240905,170800,6525913160,20250,20250,20250,20250,0
20240905,170700,6525913160,20250,20250,20250,20250,0
20240905,170600,6525913160,20250,20250,20250,20250,0
20240905,170500,6525913160,20250,20250,20250,20250,0
20240905,170400,6525913160,20250,20250,20250,20250,0
20240905,170300,6525913160,20250,20250,20250,20250,0
20240905,170200,6525913160,20250,20250,20250,20250,0
20240905,170100,6525913160,20250,20250,20250,20250,0
20240905,170000,6525913160,20250,20250,20250,20250,0
20240905,165900,6525913160,20250,20250,20250,20250,0
20240905,165800,6525913160,20250,20250,20250,20250,0
20240905,165700,6525913160,20250,20250,20250,20250,0
20240905,165600,6525913160,20250,20250,20250,20250,0
20240905,165500,6525913160,20250,20250,20250,20250,0
20240905,165400,6525913160,20250,20250,20250,20250,0
20240905,165300,6525913160,20250,20250,20250,20250,0
20240905,165200,6525913160,20250,20250,20250,20250,0
20240905,165100,6525913160,20250,20250,20250,20250,2695
20240905,165000,6525913160,20250,20250,20250,20250,0
20240905,164900,6525913160,20250,20250,20250,20250,0
20240905,164800,6525913160,20250,20250,20250,20250,0
20240905,164700,6525913160,20250,20250,20250,20250,0
20240905,164600,6525913160,20250,20250,20250,20250,0
20240905,164500,6525913160,20250,20250,20250,20250,0
20240905,164400,6525913160,20250,20250,20250,20250,0
20240905,164300,6525913160,20250,20250,20250,20250,0
20240905,164200,6525913160,20250,20250,20250,20250,0
20240905,164100,6525913160,20250,20250,20250,20250,0
20240905,164000,6525913160,20250,20250,20250,20250,0
20240905,163900,6525913160,20250,20250,20250,20250,0
20240905,163800,6525913160,20250,20250,20250,20250,0
20240905,163700,6525913160,20250,20250,20250,20250,0
20240905,163600,6525913160,20250,20250,20250,20250,0
20240905,163500,6525913160,20250,20250,20250,20250,0
20240905,163400,6525913160,20250,20250,20250,20250,0
20240905,163300,6525913160,20250,20250,20250,20250,0
20240905,163200,6525913160,20250,20250,20250,20250,0
20240905,163100,6525913160,20250,20250,20250,20250,0
20240905,163000,6525913160,20250,20250,20250,20250,0
20240905,162900,6525913160,20250,20250,20250,20250,0
20240905,162800,6525913160,20250,20250,20250,20250,0
20240905,162700,6525913160,20250,20250,20250,20250,0
20240905,162600,6525913160,20250,20250,20250,20250,0
20240905,162500,6525913160,20250,20250,20250,20250,0
20240905,162400,6525913160,20250,20250,20250,20250,0
20240905,162300,6525913160,20250,20250,20250,20250,0
20240905,162200,6525913160,20250,20250,20250,20250,0
20240905,162100,6525913160,20250,20250,20250,20250,2695
20240905,162000,6525913160,20250,20250,20250,20250,0
20240905,161900,6525913160,20250,20250,20250,20250,0
20240905,161800,6525913160,20250,20250,20250,20250,0
20240905,161700,6525913160,20250,20250,20250,20250,0
20240905,161600,6525913160,20250,20250,20250,20250,0
20240905,161500,6525913160,20250,20250,20250,20250,0
20240905,161400,6525913160,20250,20250,20250,20250,0
20240905,161300,6525913160,20250,20250,20250,20250,0
20240905,161200,6525913160,20250,20250,20250,20250,0
20240905,161100,6525913160,20250,20250,20250,20250,0
20240905,161000,6525913160,20250,20250,20250,20250,0
20240905,160900,6525913160,20250,20250,20250,20250,0
20240905,160800,6525913160,20250,20250,20250,20250,0
20240905,160700,6525913160,20250,20250,20250,20250,0
20240905,160600,6525913160,20250,20250,20250,20250,0
20240905,160500,6525913160,20250,20250,20250,20250,0
20240905,160400,6525913160,20250,20250,20250,20250,0
20240905,160300,6525913160,20250,20250,20250,20250,0
20240905,160200,6525913160,20250,20250,20250,20250,0
20240905,160100,6525913160,20250,20250,20250,20250,0
20240905,160000,6525913160,20250,20250,20250,20250,0
20240905,155900,6525913160,20250,20250,20250,20250,0
20240905,155800,6525913160,20250,20250,20250,20250,0
20240905,155700,6525913160,20250,20250,20250,20250,0
20240905,155600,6525913160,20250,20250,20250,20250,0
20240905,155500,6525913160,20250,20250,20250,20250,0
20240905,155400,6525913160,20250,20250,20250,20250,0
20240905,155300,6525913160,20250,20250,20250,20250,0
20240905,155200,6525913160,20250,20250,20250,20250,0
20240905,155100,6525913160,20250,20250,20250,20250,2695
20240905,155000,6525913160,20250,20250,20250,20250,0
20240905,154900,6525913160,20250,20250,20250,20250,0
20240905,154800,6525913160,20250,20250,20250,20250,0
20240905,154700,6525913160,20250,20250,20250,20250,0
20240905,154600,6525913160,20250,20250,20250,20250,0
20240905,154500,6525913160,20250,20250,20250,20250,0
20240905,154400,6525913160,20250,20250,20250,20250,0
20240905,154300,6525913160,20250,20250,20250,20250,0
20240905,154200,6525913160,20250,20250,20250,20250,0
20240905,154100,6525913160,20250,20250,20250,20250,0
20240905,154000,6525913160,20250,20250,20250,20250,0
20240905,153900,6525913160,20250,20250,20250,20250,0
20240905,153800,6525913160,20250,20250,20250,20250,0
20240905,153700,6525913160,20250,20250,20250,20250,0
20240905,153600,6525913160,20250,20250,20250,20250,0
20240905,153500,6525913160,20250,20250,20250,20250,0
20240905,153400,6525913160,20250,20250,20250,20250,0
20240905,153300,6525913160,20250,20250,20250,20250,0
20240905,153200,6525913160,20250,20250,20250,20250,0
20240905,153100,6525913160,20250,20250,20250,20250,0
20240905,153000,6525913160,20250,20250,20250,20250,2695
20240905,152900,6471339410,20150,20150,20150,20150,0
20240905,152800,6471339410,20150,20150,20150,20150,0
20240905,152700,6471339410,20150,20150,20150,20150,0
20240905,152600,6471339410,20150,20150,20150,20150,0
20240905,152500,6471339410,20150,20150,20150,20150,0
20240905,152400,6471339410,20150,20150,20150,20150,0
20240905,152300,6471339410,20150,20150,20150,20150,0
20240905,152200,6471339410,20150,20150,20150,20150,0
20240905,152100,6471339410,20150,20150,20150,20150,0
20240905,152000,6471339410,20150,20150,20150,20150,0
20240905,151900,6471339410,20150,20100,20150,20100,726
20240905,151800,6456746660,20150,20050,20150,20050,1289
20240905,151700,6430839060,20100,20100,20100,20100,872
20240905,151600,6413311860,20150,20050,20150,20000,1404
20240905,151500,6385117960,20050,20000,20100,20000,2689
20240905,151400,6331310110,20000,20050,20100,20000,1685
20240905,151300,6297544660,20000,20050,20100,20000,1498
20240905,151200,6267515360,20050,20050,20100,20050,1453
20240905,151100,6238349810,20050,20100,20150,20050,955
20240905,151000,6219162060,20050,20050,20150,20050,1326
20240905,150900,6192536210,20050,20050,20150,20050,1532
20240905,150800,6161735960,20100,20050,20100,20050,881
20240905,150700,6144054510,20050,20100,20150,20050,1091
20240905,150600,6122149110,20100,20050,20150,20050,1249
20240905,150500,6097076010,20100,20050,20150,20050,1034
20240905,150400,6076322610,20150,20100,20150,20050,1482
20240905,150300,6046515910,20100,20100,20150,20100,953
20240905,150200,6027360560,20100,20150,20200,20100,1051
20240905,150100,6006193560,20150,20150,20200,20100,809
20240905,150000,5989909510,20150,20100,20200,20050,1404
20240905,145900,5961670810,20100,20100,20150,20050,1008
20240905,145800,5941443260,20050,20100,20150,20050,1223
20240905,145700,5916886210,20050,20100,20200,20050,1629
20240905,145600,5884126960,20100,20100,20150,20100,956
20240905,145500,5864911260,20100,20100,20150,20100,1060
20240905,145400,5843604860,20100,20100,20150,20050,1433
20240905,145300,5814800810,20050,20100,20150,20050,1128
20240905,145200,5792136710,20150,20100,20150,20050,828
20240905,145100,5775508710,20050,20100,20200,20050,1539
20240905,145000,5744595760,20100,20100,20200,20100,881
20240905,144900,5726875110,20100,20100,20150,20100,331
20240905,144800,5720221960,20100,20150,20150,20100,798
20240905,144700,5704149110,20150,20200,20200,20100,540
20240905,144600,5693270260,20150,20150,20200,20150,635
20240905,144500,5680471160,20150,20200,20200,20100,1019
20240905,144400,5659918660,20150,20150,20200,20150,545
20240905,144300,5648936860,20150,20150,20250,20100,560
20240905,144200,5637656260,20150,20200,20200,20100,972
20240905,144100,5618049560,20150,20150,20150,20150,447
20240905,144000,5609042510,20200,20200,20200,20100,604
20240905,143900,5596871110,20200,20200,20250,20150,800
20240905,143800,5580724610,20200,20150,20200,20150,457
20240905,143700,5571505510,20200,20200,20250,20150,453
20240905,143600,5562362760,20200,20200,20250,20150,575
20240905,143500,5550766910,20200,20200,20250,20150,418
20240905,143400,5542325160,20200,20200,20300,20100,2106
20240905,143300,5499775160,20150,20100,20200,20100,1661
20240905,143200,5466342260,20100,20100,20150,20100,445
20240905,143100,5457397710,20100,20050,20150,20050,606
20240905,143000,5445205410,20050,20050,20100,20050,495
20240905,142900,5435280560,20050,20100,20100,20050,530
20240905,142800,5424640060,20050,20050,20100,20050,428
20240905,142700,5416050510,20050,20000,20100,19990,953
20240905,142600,5396953650,20000,20000,20000,19980,474
20240905,142500,5387475840,19990,19990,19990,19980,1222
20240905,142400,5363058840,19990,20000,20000,19990,1114
20240905,142300,5340786860,20000,19990,20050,19990,2188
20240905,142200,5297026050,19990,20000,20100,19990,1541
20240905,142100,5266205350,20050,20050,20050,20000,290
20240905,142000,5260400450,20000,20050,20100,20000,1321
20240905,141900,5233929500,20050,20050,20100,20050,306
20240905,141800,5227794050,20050,20050,20050,20000,754
20240905,141700,5212681350,20050,20100,20100,20000,551
20240905,141600,5201635400,20000,20100,20200,20000,514
20240905,141500,5191314650,20100,20050,20200,20000,1446
20240905,141400,5162186100,20000,20050,20100,20000,795
20240905,141300,5146236750,20050,20050,20100,20050,309
20240905,141200,5140041250,20100,20050,20100,20000,624
20240905,141100,5127518100,20000,20000,20100,19990,2898
20240905,141000,5069561320,19990,20000,20050,19990,4845
20240905,140900,4972663810,20050,20100,20100,20050,831
20240905,140800,4955996210,20100,20050,20100,20000,1777
20240905,140700,4920337210,20050,20000,20100,20000,2250
20240905,140600,4875157560,20000,20100,20150,19990,19567
20240905,140500,4483146500,20150,20150,20150,20100,738
20240905,140400,4468312050,20150,20100,20150,20100,374
20240905,140300,4460791450,20150,20100,20150,20100,879
20240905,140200,4443123000,20200,20150,20200,20100,553
20240905,140100,4431995850,20150,20100,20150,20100,964
20240905,140000,4412598550,20150,20150,20200,20150,134
20240905,135900,4409898400,20150,20200,20250,20150,591
20240905,135800,4397986000,20150,20150,20250,20150,112
20240905,135700,4395729100,20150,20200,20200,20150,266
20240905,135600,4390364350,20200,20250,20250,20150,426
20240905,135500,4381774650,20150,20250,20250,20150,593
20240905,135400,4369816950,20250,20200,20250,20200,66
20240905,135300,4368483250,20250,20200,20250,20200,337
20240905,135200,4361675800,20200,20200,20250,20200,237
20240905,135100,4356887850,20250,20200,20250,20150,309
20240905,135000,4350650800,20200,20200,20250,20150,633
20240905,134900,4337845600,20250,20150,20250,20150,166
20240905,134800,4334500600,20200,20200,20200,20150,214
20240905,134700,4330177950,20150,20150,20200,20150,424
20240905,134600,4321634300,20150,20200,20200,20150,1523
20240905,134500,4290945600,20150,20200,20200,20150,284
20240905,134400,4285220450,20150,20150,20200,20150,412
20240905,134300,4276918550,20150,20200,20200,20150,192
20240905,134200,4273049700,20150,20200,20200,20150,183
20240905,134100,4269362200,20250,20200,20250,20150,17
20240905,134000,4269019400,20250,20200,20250,20150,605
20240905,133900,4256820750,20250,20250,20250,20250,51
20240905,133800,4255788000,20250,20250,20350,20250,2021
20240905,133700,4214765300,20300,20200,20300,20200,656
20240905,133600,4201492100,20200,20200,20250,20150,716
20240905,133500,4187022950,20200,20200,20250,20200,160
20240905,133400,4183790800,20200,20200,20200,20150,1692
20240905,133300,4149618850,20200,20150,20200,20150,233
20240905,133200,4144914450,20150,20150,20250,20150,434
20240905,133100,4136169050,20150,20200,20200,20150,317
20240905,133000,4129776450,20250,20200,20250,20150,341
20240905,132900,4122888600,20250,20200,20250,20150,2472
20240905,132800,4072954850,20200,20200,20250,20200,662
20240905,132700,4059582350,20200,20200,20200,20200,470
20240905,132600,4050088350,20200,20200,20250,20200,1074
20240905,132500,4028393350,20200,20250,20250,20200,252
20240905,132400,4023297800,20250,20250,20250,20250,184
20240905,132300,4019571800,20200,20250,20250,20200,276
20240905,132200,4013986650,20250,20250,20250,20250,195
20240905,132100,4010037900,20250,20300,20300,20250,234
20240905,132000,4005294400,20250,20350,20350,20250,557
20240905,131900,3994015050,20400,20300,20400,20300,31
20240905,131800,3993385650,20350,20350,20350,20350,268
20240905,131700,3987931850,20350,20350,20350,20350,327
20240905,131600,3981277400,20350,20350,20400,20350,56
20240905,131500,3980136800,20300,20300,20350,20300,13
20240905,131400,3979872650,20350,20250,20350,20250,775
20240905,131300,3964168650,20300,20250,20300,20250,191
20240905,131200,3960300850,20300,20300,20300,20300,8
20240905,131100,3960138450,20300,20250,20300,20250,69
20240905,131000,3958741000,20250,20250,20250,20250,129
20240905,130900,3956128750,20250,20300,20300,20250,1338
20240905,130800,3928972350,20250,20250,20250,20250,50
20240905,130700,3927959850,20250,20300,20300,20250,39
20240905,130600,3927170050,20250,20300,20300,20250,269
20240905,130500,3921720700,20300,20250,20300,20250,1579
20240905,130400,3889667100,20300,20250,20300,20250,160
20240905,130300,3886421850,20300,20250,20300,20200,315
20240905,130200,3880053700,20200,20200,20200,20200,232
20240905,130100,3875367300,20300,20200,20300,20200,548
20240905,130000,3864293450,20250,20250,20300,20200,639
20240905,125900,3851353900,20250,20250,20250,20250,129
20240905,125800,3848741650,20250,20250,20250,20200,500
20240905,125700,3838626650,20200,20200,20250,20200,1064
20240905,125600,3817099250,20200,20150,20200,20150,965
20240905,125500,3797646250,20150,20150,20200,20150,1282
20240905,125400,3771751600,20200,20200,20200,20200,437
20240905,125300,3762924200,20200,20200,20200,20200,1046
20240905,125200,3741795000,20200,20200,20200,20200,133
20240905,125100,3739108400,20250,20200,20250,20200,379
20240905,125000,3731439000,20200,20200,20200,20200,462
20240905,124900,3722106600,20200,20200,20200,20200,43
20240905,124800,3721238000,20200,20200,20200,20200,6
20240905,124700,3721116800,20200,20250,20250,20200,590
20240905,124600,3709181750,20250,20250,20250,20250,489
20240905,124500,3699279500,20250,20250,20250,20250,40
20240905,124400,3698469500,20300,20300,20300,20300,150
20240905,124300,3695424500,20300,20300,20300,20300,226
20240905,124200,3690836700,20250,20300,20300,20200,416
20240905,124100,3682422250,20300,20250,20300,20250,94
20240905,124000,3680514750,20250,20250,20250,20200,194
20240905,123900,3676592850,20250,20200,20250,20200,57
20240905,123800,3675439450,20250,20250,20250,20250,335
20240905,123700,3668655700,20200,20250,20250,20200,112
20240905,123600,3666393050,20250,20250,20250,20250,1134
20240905,123500,3643429550,20200,20350,20350,20200,135
20240905,123400,3640700700,20200,20250,20350,20200,1016
20240905,123300,3620174850,20300,20250,20300,20200,604
20240905,123200,3607934750,20250,20200,20250,20200,238
20240905,123100,3603115350,20150,20300,20300,20150,163
20240905,123000,3599813000,20300,20200,20300,20150,538
20240905,122900,3588925650,20200,20200,20250,20200,1151
20240905,122800,3565675400,20200,20250,20250,20200,240
20240905,122700,3560820300,20250,20250,20250,20250,103
20240905,122600,3558734550,20250,20250,20250,20250,185
20240905,122500,3554988300,20200,20250,20250,20200,207
20240905,122400,3550801400,20200,20200,20250,20200,374
20240905,122300,3543245100,20200,20250,20250,20200,36
20240905,122200,3542516800,20300,20300,20300,20250,4
20240905,122100,3542435650,20200,20250,20300,20200,609
20240905,122000,3530099050,20250,20250,20250,20250,533
20240905,121900,3519305800,20250,20250,20250,20250,1035
20240905,121800,3498347050,20250,20250,20250,20250,132
20240905,121700,3495674050,20300,20300,20350,20250,3191
20240905,121600,3430908300,20300,20300,20300,20300,386
20240905,121500,3423072500,20300,20350,20350,20300,18
20240905,121400,3422706800,20350,20300,20400,20300,137
20240905,121300,3419925500,20300,20350,20400,20300,253
20240905,121200,3414786900,20400,20350,20450,20350,471
20240905,121100,3405186450,20300,20300,20300,20300,35
20240905,121000,3404475950,20300,20400,20400,20300,1609
20240905,120900,3371792200,20350,20350,20400,20350,882
20240905,120800,3353832200,20400,20450,20450,20400,1194
20240905,120700,3329469650,20400,20400,20400,20400,147
20240905,120600,3326470850,20400,20400,20400,20400,97
20240905,120500,3324492050,20400,20400,20400,20400,135
20240905,120400,3321738050,20400,20400,20400,20400,35
20240905,120300,3321024050,20450,20450,20450,20450,1479
20240905,120200,3290778500,20450,20500,20500,20450,36
20240905,120100,3290042250,20500,20500,20500,20450,111
20240905,120000,3287771750,20450,20450,20450,20450,34
20240905,115900,3287076450,20450,20500,20500,20450,133
20240905,115800,3284354800,20500,20500,20500,20500,5
20240905,115700,3284252300,20500,20500,20500,20500,273
20240905,115600,3278655800,20500,20500,20500,20500,181
20240905,115500,3274945300,20450,20450,20450,20450,136
20240905,115400,3272164100,20450,20450,20450,20450,100
20240905,115300,3270119100,20400,20400,20400,20400,33
20240905,115200,3269445900,20400,20400,20400,20400,36
20240905,115100,3268711500,20400,20400,20400,20400,97
20240905,115000,3266732700,20400,20350,20450,20350,332
20240905,114900,3259952200,20350,20350,20350,20350,0
20240905,114800,3259952200,20350,20350,20350,20300,136
20240905,114700,3257184750,20350,20350,20350,20300,682
20240905,114600,3243306500,20350,20350,20350,20350,351
20240905,114500,3236163650,20350,20350,20350,20350,36
20240905,114400,3235431050,20350,20350,20400,20350,202
20240905,114300,3231320100,20350,20400,20400,20350,43
20240905,114200,3230444550,20350,20400,20400,20350,113
20240905,114100,3228144350,20350,20400,20400,20350,88
20240905,114000,3226351000,20400,20400,20450,20400,166
20240905,113900,3222964350,20400,20400,20400,20400,80
20240905,113800,3221332350,20400,20400,20400,20400,75
20240905,113700,3219802350,20450,20500,20500,20450,82
20240905,113600,3218121950,20400,20400,20400,20400,135
20240905,113500,3215367950,20400,20450,20500,20400,39
20240905,113400,3214570000,20400,20500,20500,20400,210
20240905,113300,3210275500,20500,20500,20500,20400,445
20240905,113200,3201160200,20500,20500,20500,20500,138
20240905,113100,3198331200,20500,20400,20500,20400,1124
20240905,113000,3175362700,20350,20350,20350,20300,1446
20240905,112900,3145955550,20450,20350,20450,20300,332
20240905,112800,3139205000,20350,20350,20400,20300,532
20240905,112700,3128380300,20350,20400,20400,20350,1465
20240905,112600,3098548350,20400,20400,20400,20350,83
20240905,112500,3096856750,20400,20400,20400,20400,46
20240905,112400,3095918350,20400,20450,20450,20400,2327
20240905,112300,3048334900,20500,20450,20500,20450,275
20240905,112200,3042709150,20450,20400,20500,20400,747
20240905,112100,3027421900,20400,20400,20400,20400,304
20240905,112000,3021220300,20400,20400,20400,20350,1431
20240905,111900,2992033050,20400,20350,20400,20350,443
20240905,111800,2983001050,20350,20400,20400,20350,173
20240905,111700,2979475650,20400,20450,20450,20400,44
20240905,111600,2978577600,20400,20400,20400,20400,190
20240905,111500,2974701600,20400,20450,20450,20400,1305
20240905,111400,2948078700,20450,20450,20500,20450,735
20240905,111300,2933047900,20500,20500,20500,20500,1
20240905,111200,2933027400,20500,20550,20600,20500,240
20240905,111100,2928104550,20500,20500,20500,20500,215
20240905,111000,2923697050,20400,20400,20450,20400,433
20240905,110900,2914858400,20400,20400,20450,20400,2126
20240905,110800,2871482550,20450,20400,20500,20400,353
20240905,110700,2864268750,20400,20450,20450,20400,370
20240905,110600,2856704100,20500,20500,20500,20450,2401
20240905,110500,2807578950,20500,20500,20550,20450,468
20240905,110400,2797987750,20450,20500,20600,20450,205
20240905,110300,2793786850,20450,20500,20500,20450,408
20240905,110200,2785438800,20500,20500,20550,20500,400
20240905,110100,2777233750,20550,20450,20550,20450,246
20240905,110000,2772191200,20400,20500,20500,20400,773
20240905,105900,2756372900,20500,20550,20550,20500,104
20240905,105800,2754240850,20500,20500,20500,20500,990
20240905,105700,2733945850,20500,20500,20550,20500,98
20240905,105600,2731934350,20550,20500,20550,20500,824
20240905,105500,2715042150,20550,20600,20600,20550,122
20240905,105400,2712534950,20600,20550,20600,20550,966
20240905,105300,2692683550,20550,20550,20600,20550,270
20240905,105200,2687133750,20650,20600,20650,20600,1450
20240905,105100,2657249650,20650,20700,20700,20600,536
20240905,105000,2646197900,20700,20650,20700,20650,60
20240905,104900,2644957850,20650,20650,20650,20650,616
20240905,104800,2632237450,20650,20700,20700,20650,2213
20240905,104700,2586538700,20650,20650,20650,20650,70
20240905,104600,2585093200,20650,20700,20700,20650,149
20240905,104500,2582010650,20700,20750,20750,20700,1470
20240905,104400,2551568800,20750,20750,20750,20750,136
20240905,104300,2548746800,20750,20750,20750,20750,36
20240905,104200,2547999800,20850,20850,20850,20850,1
20240905,104100,2547978950,20750,20850,20850,20750,52
20240905,104000,2546899850,20750,20800,20850,20750,1109
20240905,103900,2523837400,20800,20800,20850,20800,105
20240905,103800,2521653350,20800,20800,20800,20800,32
20240905,103700,2520987750,20850,20850,20850,20750,147
20240905,103600,2517932400,20850,20800,20850,20800,780
20240905,103500,2501692450,20800,20700,20800,20700,103
20240905,103400,2499560150,20700,20700,20750,20700,166
20240905,103300,2496118000,20700,20700,20700,20700,107
20240905,103200,2493903100,20700,20700,20700,20700,38
20240905,103100,2493116500,20700,20700,20700,20700,31
20240905,103000,2492474800,20700,20750,20750,20700,397
20240905,102900,2484237150,20800,20750,20800,20700,836
20240905,102800,2466926650,20750,20750,20750,20700,61
20240905,102700,2465661000,20750,20750,20800,20750,220
20240905,102600,2461093450,20800,20800,20800,20800,1
20240905,102500,2461072650,20750,20800,20800,20750,706
20240905,102400,2446389600,20800,20850,20900,20800,136
20240905,102300,2443553400,20800,20850,20850,20800,144
20240905,102200,2440558000,20850,20800,20850,20800,142
20240905,102100,2437604000,20800,20850,20850,20800,220
20240905,102000,2433027950,20850,20800,20850,20800,125
20240905,101900,2430425500,20800,20850,20850,20800,62
20240905,101800,2429135800,20800,20700,20800,20700,1942
20240905,101700,2388771900,20800,20700,20800,20700,2873
20240905,101600,2329224300,20700,20800,20800,20700,14
20240905,101500,2328933300,20750,20800,20800,20750,1147
20240905,101400,2305120550,20850,20800,20850,20800,756
20240905,101300,2289365800,20750,20800,20850,20750,1296
20240905,101200,2262410600,20850,20750,20850,20750,164
20240905,101100,2259001150,20750,20750,20800,20750,294
20240905,101000,2252893350,20800,20750,20800,20750,334
20240905,100900,2245947850,20800,20800,20800,20800,1
20240905,100800,2245927050,20750,20750,20750,20750,34
20240905,100700,2245221550,20800,20750,20800,20750,313
20240905,100600,2238726500,20800,20800,20800,20800,1
20240905,100500,2238705700,20800,20700,20800,20700,1035
20240905,100400,2217233650,20700,20700,20750,20700,199
20240905,100300,2213114250,20700,20700,20750,20650,193
20240905,100200,2209125550,20700,20650,20700,20650,159
20240905,100100,2205840550,20700,20700,20750,20650,158
20240905,100000,2202571700,20650,20750,20750,20650,665
20240905,095900,2188804500,20700,20700,20750,20700,541
20240905,095800,2177605250,20700,20700,20700,20650,551
20240905,095700,2166201450,20700,20700,20700,20700,100
20240905,095600,2164131450,20700,20700,20700,20650,811
20240905,095500,2147354350,20700,20750,20750,20700,5640
20240905,095400,2030370850,20750,20800,20850,20750,341
20240905,095300,2023279900,20800,20800,20850,20750,148
20240905,095200,2020202550,20800,20850,20850,20750,1300
20240905,095100,1993170750,20850,20800,20900,20750,1153
20240905,095000,1969186700,20800,20850,20850,20800,229
20240905,094900,1964423300,20900,20900,20900,20800,99
20240905,094800,1962357700,20900,20800,20900,20800,1668
20240905,094700,1927511000,20900,20800,20900,20800,20
20240905,094600,1927094300,20800,20750,20800,20750,848
20240905,094500,1909458200,20800,20850,20850,20800,152
20240905,094400,1906296350,20800,20900,20900,20800,5567
20240905,094300,1790372700,20900,20900,20950,20850,1050
20240905,094200,1768427650,20900,20950,20950,20850,1414
20240905,094100,1738858950,20950,20950,20950,20900,177
20240905,094000,1735157450,20950,20900,20950,20900,1392
20240905,093900,1706054400,20900,20900,20900,20850,395
20240905,093800,1697806750,20900,20850,20900,20850,103
20240905,093700,1695659100,20900,20900,20900,20850,385
20240905,093600,1687619650,20900,20850,20900,20850,633
20240905,093500,1674421300,20900,21000,21000,20900,3486
20240905,093400,1601515550,20950,20950,20950,20950,109
20240905,093300,1599232000,20950,21000,21000,20950,249
20240905,093200,1594015350,20950,20950,21000,20950,479
20240905,093100,1583980100,20950,20950,21000,20950,133
20240905,093000,1581193650,20950,20950,20950,20900,1709
20240905,092900,1545407950,20950,21000,21050,20950,770
20240905,092800,1529224450,21050,21100,21150,20950,1151
20240905,092700,1505009750,21100,21100,21100,21000,2264
20240905,092600,1457305500,21100,21050,21150,21050,1261
20240905,092500,1430694700,21050,21050,21050,21000,1636
20240905,092400,1396261150,21050,21000,21100,21000,4580
20240905,092300,1300080950,21100,21100,21100,21000,3027
20240905,092200,1236267600,21150,21000,21150,21000,16361
20240905,092100,892240150,21000,20950,21000,20900,2437
20240905,092000,841231050,20950,20950,20950,20900,313
20240905,091900,834678150,20950,20900,21000,20900,398
20240905,091800,826335200,21000,20950,21000,20900,896
20240905,091700,807557500,21000,21000,21100,20950,2506
20240905,091600,754895250,21050,20950,21050,20950,2197
20240905,091500,708766800,20950,20850,20950,20850,1399
20240905,091400,679493900,20850,20900,20900,20850,971
20240905,091300,659204850,20900,20900,20900,20850,96
20240905,091200,657200950,20900,20850,20900,20800,6062
20240905,091100,530544000,20850,20750,20850,20750,286
20240905,091000,524592550,20800,20750,20800,20750,343
20240905,090900,517463450,20750,20750,20800,20700,270
20240905,090800,511860500,20750,20600,20750,20600,2007
20240905,090700,470408250,20600,20700,20750,20600,2671
20240905,090600,415184750,20700,20900,20900,20700,2068
20240905,090500,372225550,20850,20800,20900,20800,1506
20240905,090400,340868900,20900,20850,20900,20850,1584
20240905,090300,307841150,20850,20800,20850,20800,1046
20240905,090200,286035550,20800,20850,20900,20800,1489
20240905,090100,255030500,20850,21000,21100,20850,4980
20240905,090000,150644400,21000,20800,21100,20800,7055