stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192300,26844108335,2200,2200,2200,2200,110041
20240905,192200,26844108335,2200,2200,2200,2200,0
20240905,192100,26844108335,2200,2200,2200,2200,0
20240905,192000,26844108335,2200,2200,2200,2200,0
20240905,191900,26844108335,2200,2200,2200,2200,0
20240905,191800,26844108335,2200,2200,2200,2200,0
20240905,191700,26844108335,2200,2200,2200,2200,0
20240905,191600,26844108335,2200,2200,2200,2200,0
20240905,191500,26844108335,2200,2200,2200,2200,0
20240905,191400,26844108335,2200,2200,2200,2200,0
20240905,191300,26844108335,2200,2200,2200,2200,0
20240905,191200,26844108335,2200,2200,2200,2200,0
20240905,191100,26844108335,2200,2200,2200,2200,0
20240905,191000,26844108335,2200,2200,2200,2200,0
20240905,190900,26844108335,2200,2200,2200,2200,0
20240905,190800,26844108335,2200,2200,2200,2200,0
20240905,190700,26844108335,2200,2200,2200,2200,0
20240905,190600,26844108335,2200,2200,2200,2200,0
20240905,190500,26844108335,2200,2200,2200,2200,0
20240905,190400,26844108335,2200,2200,2200,2200,0
20240905,190300,26844108335,2200,2200,2200,2200,0
20240905,190200,26844108335,2200,2200,2200,2200,0
20240905,190100,26844108335,2200,2200,2200,2200,0
20240905,190000,26844108335,2200,2200,2200,2200,0
20240905,185900,26844108335,2200,2200,2200,2200,0
20240905,185800,26844108335,2200,2200,2200,2200,0
20240905,185700,26844108335,2200,2200,2200,2200,0
20240905,185600,26844108335,2200,2200,2200,2200,0
20240905,185500,26844108335,2200,2200,2200,2200,0
20240905,185400,26844108335,2200,2200,2200,2200,0
20240905,185300,26844108335,2200,2200,2200,2200,110041
20240905,185200,26844108335,2200,2200,2200,2200,0
20240905,185100,26844108335,2200,2200,2200,2200,0
20240905,185000,26844108335,2200,2200,2200,2200,0
20240905,184900,26844108335,2200,2200,2200,2200,0
20240905,184800,26844108335,2200,2200,2200,2200,0
20240905,184700,26844108335,2200,2200,2200,2200,0
20240905,184600,26844108335,2200,2200,2200,2200,0
20240905,184500,26844108335,2200,2200,2200,2200,0
20240905,184400,26844108335,2200,2200,2200,2200,0
20240905,184300,26844108335,2200,2200,2200,2200,0
20240905,184200,26844108335,2200,2200,2200,2200,0
20240905,184100,26844108335,2200,2200,2200,2200,0
20240905,184000,26844108335,2200,2200,2200,2200,0
20240905,183900,26844108335,2200,2200,2200,2200,0
20240905,183800,26844108335,2200,2200,2200,2200,0
20240905,183700,26844108335,2200,2200,2200,2200,0
20240905,183600,26844108335,2200,2200,2200,2200,0
20240905,183500,26844108335,2200,2200,2200,2200,0
20240905,183400,26844108335,2200,2200,2200,2200,0
20240905,183300,26844108335,2200,2200,2200,2200,0
20240905,183200,26844108335,2200,2200,2200,2200,0
20240905,183100,26844108335,2200,2200,2200,2200,0
20240905,183000,26844108335,2200,2200,2200,2200,0
20240905,182900,26844108335,2200,2200,2200,2200,0
20240905,182800,26844108335,2200,2200,2200,2200,0
20240905,182700,26844108335,2200,2200,2200,2200,0
20240905,182600,26844108335,2200,2200,2200,2200,0
20240905,182500,26844108335,2200,2200,2200,2200,0
20240905,182400,26844108335,2200,2200,2200,2200,0
20240905,182300,26844108335,2200,2200,2200,2200,110041
20240905,182200,26844108335,2200,2200,2200,2200,0
20240905,182100,26844108335,2200,2200,2200,2200,0
20240905,182000,26844108335,2200,2200,2200,2200,0
20240905,181900,26844108335,2200,2200,2200,2200,0
20240905,181800,26844108335,2200,2200,2200,2200,0
20240905,181700,26844108335,2200,2200,2200,2200,0
20240905,181600,26844108335,2200,2200,2200,2200,0
20240905,181500,26844108335,2200,2200,2200,2200,0
20240905,181400,26844108335,2200,2200,2200,2200,0
20240905,181300,26844108335,2200,2200,2200,2200,0
20240905,181200,26844108335,2200,2200,2200,2200,0
20240905,181100,26844108335,2200,2200,2200,2200,0
20240905,181000,26844108335,2200,2200,2200,2200,0
20240905,180900,26844108335,2200,2200,2200,2200,0
20240905,180800,26844108335,2200,2200,2200,2200,0
20240905,180700,26844108335,2200,2200,2200,2200,0
20240905,180600,26844108335,2200,2200,2200,2200,0
20240905,180500,26844108335,2200,2200,2200,2200,0
20240905,180400,26844108335,2200,2200,2200,2200,0
20240905,180300,26844108335,2200,2200,2200,2200,0
20240905,180200,26844108335,2200,2200,2200,2200,0
20240905,180100,26844108335,2200,2200,2200,2200,0
20240905,180000,26844108335,2200,2200,2200,2200,0
20240905,175900,26844108335,2200,2200,2200,2200,0
20240905,175800,26844108335,2200,2200,2200,2200,0
20240905,175700,26844108335,2200,2200,2200,2200,0
20240905,175600,26844108335,2200,2200,2200,2200,0
20240905,175500,26844108335,2200,2200,2200,2200,0
20240905,175400,26844108335,2200,2200,2200,2200,0
20240905,175300,26844108335,2200,2200,2200,2200,110041
20240905,175200,26844108335,2200,2200,2200,2200,0
20240905,175100,26844108335,2200,2200,2200,2200,0
20240905,175000,26844108335,2200,2200,2200,2200,0
20240905,174900,26844108335,2200,2200,2200,2200,0
20240905,174800,26844108335,2200,2200,2200,2200,0
20240905,174700,26844108335,2200,2200,2200,2200,0
20240905,174600,26844108335,2200,2200,2200,2200,0
20240905,174500,26844108335,2200,2200,2200,2200,0
20240905,174400,26844108335,2200,2200,2200,2200,0
20240905,174300,26844108335,2200,2200,2200,2200,0
20240905,174200,26844108335,2200,2200,2200,2200,0
20240905,174100,26844108335,2200,2200,2200,2200,0
20240905,174000,26844108335,2200,2200,2200,2200,0
20240905,173900,26844108335,2200,2200,2200,2200,0
20240905,173800,26844108335,2200,2200,2200,2200,0
20240905,173700,26844108335,2200,2200,2200,2200,0
20240905,173600,26844108335,2200,2200,2200,2200,0
20240905,173500,26844108335,2200,2200,2200,2200,0
20240905,173400,26844108335,2200,2200,2200,2200,0
20240905,173300,26844108335,2200,2200,2200,2200,0
20240905,173200,26844108335,2200,2200,2200,2200,0
20240905,173100,26844108335,2200,2200,2200,2200,0
20240905,173000,26844108335,2200,2200,2200,2200,0
20240905,172900,26844108335,2200,2200,2200,2200,0
20240905,172800,26844108335,2200,2200,2200,2200,0
20240905,172700,26844108335,2200,2200,2200,2200,0
20240905,172600,26844108335,2200,2200,2200,2200,0
20240905,172500,26844108335,2200,2200,2200,2200,0
20240905,172400,26844108335,2200,2200,2200,2200,0
20240905,172300,26844108335,2200,2200,2200,2200,110041
20240905,172200,26844108335,2200,2200,2200,2200,0
20240905,172100,26844108335,2200,2200,2200,2200,0
20240905,172000,26844108335,2200,2200,2200,2200,0
20240905,171900,26844108335,2200,2200,2200,2200,0
20240905,171800,26844108335,2200,2200,2200,2200,0
20240905,171700,26844108335,2200,2200,2200,2200,0
20240905,171600,26844108335,2200,2200,2200,2200,0
20240905,171500,26844108335,2200,2200,2200,2200,0
20240905,171400,26844108335,2200,2200,2200,2200,0
20240905,171300,26844108335,2200,2200,2200,2200,0
20240905,171200,26844108335,2200,2200,2200,2200,0
20240905,171100,26844108335,2200,2200,2200,2200,0
20240905,171000,26844108335,2200,2200,2200,2200,0
20240905,170900,26844108335,2200,2200,2200,2200,0
20240905,170800,26844108335,2200,2200,2200,2200,0
20240905,170700,26844108335,2200,2200,2200,2200,0
20240905,170600,26844108335,2200,2200,2200,2200,0
20240905,170500,26844108335,2200,2200,2200,2200,0
20240905,170400,26844108335,2200,2200,2200,2200,0
20240905,170300,26844108335,2200,2200,2200,2200,0
20240905,170200,26844108335,2200,2200,2200,2200,0
20240905,170100,26844108335,2200,2200,2200,2200,0
20240905,170000,26844108335,2200,2200,2200,2200,0
20240905,165900,26844108335,2200,2200,2200,2200,0
20240905,165800,26844108335,2200,2200,2200,2200,0
20240905,165700,26844108335,2200,2200,2200,2200,0
20240905,165600,26844108335,2200,2200,2200,2200,0
20240905,165500,26844108335,2200,2200,2200,2200,0
20240905,165400,26844108335,2200,2200,2200,2200,0
20240905,165300,26844108335,2200,2200,2200,2200,110041
20240905,165200,26844108335,2200,2200,2200,2200,0
20240905,165100,26844108335,2200,2200,2200,2200,0
20240905,165000,26844108335,2200,2200,2200,2200,0
20240905,164900,26844108335,2200,2200,2200,2200,0
20240905,164800,26844108335,2200,2200,2200,2200,0
20240905,164700,26844108335,2200,2200,2200,2200,0
20240905,164600,26844108335,2200,2200,2200,2200,0
20240905,164500,26844108335,2200,2200,2200,2200,0
20240905,164400,26844108335,2200,2200,2200,2200,0
20240905,164300,26844108335,2200,2200,2200,2200,0
20240905,164200,26844108335,2200,2200,2200,2200,0
20240905,164100,26844108335,2200,2200,2200,2200,0
20240905,164000,26844108335,2200,2200,2200,2200,0
20240905,163900,26844108335,2200,2200,2200,2200,0
20240905,163800,26844108335,2200,2200,2200,2200,0
20240905,163700,26844108335,2200,2200,2200,2200,0
20240905,163600,26844108335,2200,2200,2200,2200,0
20240905,163500,26844108335,2200,2200,2200,2200,0
20240905,163400,26844108335,2200,2200,2200,2200,0
20240905,163300,26844108335,2200,2200,2200,2200,0
20240905,163200,26844108335,2200,2200,2200,2200,0
20240905,163100,26844108335,2200,2200,2200,2200,0
20240905,163000,26844108335,2200,2200,2200,2200,0
20240905,162900,26844108335,2200,2200,2200,2200,0
20240905,162800,26844108335,2200,2200,2200,2200,0
20240905,162700,26844108335,2200,2200,2200,2200,0
20240905,162600,26844108335,2200,2200,2200,2200,0
20240905,162500,26844108335,2200,2200,2200,2200,0
20240905,162400,26844108335,2200,2200,2200,2200,0
20240905,162300,26844108335,2200,2200,2200,2200,110041
20240905,162200,26844108335,2200,2200,2200,2200,0
20240905,162100,26844108335,2200,2200,2200,2200,0
20240905,162000,26844108335,2200,2200,2200,2200,0
20240905,161900,26844108335,2200,2200,2200,2200,0
20240905,161800,26844108335,2200,2200,2200,2200,0
20240905,161700,26844108335,2200,2200,2200,2200,0
20240905,161600,26844108335,2200,2200,2200,2200,0
20240905,161500,26844108335,2200,2200,2200,2200,0
20240905,161400,26844108335,2200,2200,2200,2200,0
20240905,161300,26844108335,2200,2200,2200,2200,0
20240905,161200,26844108335,2200,2200,2200,2200,0
20240905,161100,26844108335,2200,2200,2200,2200,0
20240905,161000,26844108335,2200,2200,2200,2200,0
20240905,160900,26844108335,2200,2200,2200,2200,0
20240905,160800,26844108335,2200,2200,2200,2200,0
20240905,160700,26844108335,2200,2200,2200,2200,0
20240905,160600,26844108335,2200,2200,2200,2200,0
20240905,160500,26844108335,2200,2200,2200,2200,0
20240905,160400,26844108335,2200,2200,2200,2200,0
20240905,160300,26844108335,2200,2200,2200,2200,0
20240905,160200,26844108335,2200,2200,2200,2200,0
20240905,160100,26844108335,2200,2200,2200,2200,0
20240905,160000,26844108335,2200,2200,2200,2200,0
20240905,155900,26844108335,2200,2200,2200,2200,0
20240905,155800,26844108335,2200,2200,2200,2200,0
20240905,155700,26844108335,2200,2200,2200,2200,0
20240905,155600,26844108335,2200,2200,2200,2200,0
20240905,155500,26844108335,2200,2200,2200,2200,0
20240905,155400,26844108335,2200,2200,2200,2200,0
20240905,155300,26844108335,2200,2200,2200,2200,110041
20240905,155200,26844108335,2200,2200,2200,2200,0
20240905,155100,26844108335,2200,2200,2200,2200,0
20240905,155000,26844108335,2200,2200,2200,2200,0
20240905,154900,26844108335,2200,2200,2200,2200,0
20240905,154800,26844108335,2200,2200,2200,2200,0
20240905,154700,26844108335,2200,2200,2200,2200,0
20240905,154600,26844108335,2200,2200,2200,2200,0
20240905,154500,26844108335,2200,2200,2200,2200,0
20240905,154400,26844108335,2200,2200,2200,2200,0
20240905,154300,26844108335,2200,2200,2200,2200,0
20240905,154200,26844108335,2200,2200,2200,2200,0
20240905,154100,26844108335,2200,2200,2200,2200,0
20240905,154000,26844108335,2200,2200,2200,2200,0
20240905,153900,26844108335,2200,2200,2200,2200,0
20240905,153800,26844108335,2200,2200,2200,2200,0
20240905,153700,26844108335,2200,2200,2200,2200,0
20240905,153600,26844108335,2200,2200,2200,2200,0
20240905,153500,26844108335,2200,2200,2200,2200,0
20240905,153400,26844108335,2200,2200,2200,2200,0
20240905,153300,26844108335,2200,2200,2200,2200,0
20240905,153200,26844108335,2200,2200,2200,2200,0
20240905,153100,26844108335,2200,2200,2200,2200,0
20240905,153000,26844108335,2200,2200,2200,2200,110041
20240905,152900,26602018135,2215,2215,2215,2215,0
20240905,152800,26602018135,2215,2215,2215,2215,0
20240905,152700,26602018135,2215,2215,2215,2215,0
20240905,152600,26602018135,2215,2215,2215,2215,0
20240905,152500,26602018135,2215,2215,2215,2215,0
20240905,152400,26602018135,2215,2215,2215,2215,0
20240905,152300,26602018135,2215,2215,2215,2215,0
20240905,152200,26602018135,2215,2215,2215,2215,0
20240905,152100,26602018135,2215,2215,2215,2215,0
20240905,152000,26602018135,2215,2215,2215,2215,0
20240905,151900,26602018135,2215,2220,2220,2210,10193
20240905,151800,26579431825,2215,2225,2225,2215,2496
20240905,151700,26573895055,2215,2225,2225,2215,20712
20240905,151600,26527992665,2225,2220,2230,2220,10356
20240905,151500,26504998870,2230,2225,2235,2220,5064
20240905,151400,26493738075,2235,2230,2235,2220,9360
20240905,151300,26472908660,2230,2230,2230,2220,2894
20240905,151200,26466470420,2230,2230,2230,2225,5848
20240905,151100,26453453935,2230,2240,2240,2225,4492
20240905,151000,26443445970,2240,2240,2240,2230,6754
20240905,150900,26428352040,2240,2230,2245,2230,16132
20240905,150800,26392366135,2230,2240,2240,2225,3075
20240905,150700,26385497325,2240,2235,2240,2225,4366
20240905,150600,26375750730,2235,2245,2245,2235,1265
20240905,150500,26372920250,2245,2225,2245,2220,5739
20240905,150400,26360171135,2225,2255,2255,2225,12385
20240905,150300,26332483655,2255,2240,2255,2240,2123
20240905,150200,26327723980,2245,2245,2250,2240,5716
20240905,150100,26314887050,2245,2245,2245,2235,6783
20240905,150000,26299711630,2245,2250,2250,2240,4543
20240905,145900,26289515575,2250,2250,2250,2245,2933
20240905,145800,26282916830,2250,2260,2260,2250,749
20240905,145700,26281229740,2260,2265,2265,2225,17950
20240905,145600,26240845785,2265,2275,2275,2265,3561
20240905,145500,26232765325,2275,2270,2285,2270,677
20240905,145400,26231225150,2270,2265,2285,2265,12803
20240905,145300,26202023620,2260,2275,2275,2260,8613
20240905,145200,26182551480,2275,2275,2280,2265,4061
20240905,145100,26173326115,2275,2275,2275,2265,680
20240905,145000,26171781245,2270,2265,2270,2265,3288
20240905,144900,26164320900,2265,2280,2280,2265,759
20240905,144800,26162598495,2280,2275,2280,2265,670
20240905,144700,26161075145,2260,2275,2275,2260,5249
20240905,144600,26149161530,2275,2270,2275,2265,3339
20240905,144500,26141594860,2265,2270,2270,2265,624
20240905,144400,26140180255,2265,2270,2275,2265,3183
20240905,144300,26132955045,2275,2275,2280,2270,4052
20240905,144200,26123736500,2280,2285,2285,2275,6744
20240905,144100,26108350855,2285,2285,2290,2285,690
20240905,144000,26106774135,2285,2280,2290,2280,3626
20240905,143900,26098488430,2285,2285,2285,2280,8059
20240905,143800,26080101315,2285,2280,2285,2280,7338
20240905,143700,26063351430,2280,2280,2280,2280,975
20240905,143600,26061128430,2280,2275,2280,2265,6512
20240905,143500,26046319425,2280,2265,2280,2260,2699
20240905,143400,26040180775,2255,2260,2260,2255,1979
20240905,143300,26035709280,2260,2275,2275,2260,6943
20240905,143200,26019957625,2275,2275,2280,2270,1556
20240905,143100,26016417825,2280,2270,2280,2270,989
20240905,143000,26014169185,2280,2265,2280,2260,3502
20240905,142900,26006231540,2260,2265,2265,2255,682
20240905,142800,26004689595,2270,2260,2270,2260,123
20240905,142700,26004410400,2260,2255,2270,2255,10346
20240905,142600,25980990335,2255,2270,2270,2255,9755
20240905,142500,25958915770,2270,2285,2290,2270,17059
20240905,142400,25920056090,2285,2255,2290,2255,16165
20240905,142300,25883403095,2255,2245,2255,2235,8185
20240905,142200,25865006625,2245,2245,2250,2230,4331
20240905,142100,25855272970,2230,2255,2255,2230,8862
20240905,142000,25835319475,2250,2225,2250,2220,6142
20240905,141900,25821563475,2225,2225,2230,2220,1028
20240905,141800,25819276570,2230,2220,2230,2220,4094
20240905,141700,25810183645,2220,2230,2235,2220,10715
20240905,141600,25786288705,2230,2230,2230,2215,9818
20240905,141500,25764501485,2230,2225,2230,2210,4858
20240905,141400,25753712810,2225,2225,2225,2205,4552
20240905,141300,25743672740,2225,2230,2230,2200,10494
20240905,141200,25720460090,2230,2230,2230,2215,3458
20240905,141100,25712787735,2220,2205,2235,2200,16505
20240905,141000,25676216875,2215,2220,2220,2200,17808
20240905,140900,25636959340,2210,2215,2225,2210,7635
20240905,140800,25620056005,2225,2220,2225,2210,6570
20240905,140700,25605493690,2225,2230,2230,2210,21223
20240905,140600,25558377730,2230,2215,2230,2215,9328
20240905,140500,25537659560,2210,2235,2235,2210,16871
20240905,140400,25500241900,2235,2245,2245,2230,17143
20240905,140300,25461940925,2250,2250,2250,2245,4979
20240905,140200,25450742505,2250,2255,2255,2250,1476
20240905,140100,25447416970,2250,2265,2265,2250,4218
20240905,140000,25437906480,2260,2255,2260,2255,550
20240905,135900,25436666225,2255,2260,2260,2255,1727
20240905,135800,25432765365,2260,2265,2265,2260,807
20240905,135700,25430939650,2270,2270,2275,2270,1482
20240905,135600,25427573270,2270,2260,2270,2255,1413
20240905,135500,25424374775,2255,2265,2265,2255,491
20240905,135400,25423266275,2265,2265,2265,2255,140
20240905,135300,25422949275,2265,2265,2265,2255,1549
20240905,135200,25419449880,2260,2260,2260,2260,73
20240905,135100,25419284900,2260,2260,2265,2260,203
20240905,135000,25418826115,2250,2255,2255,2250,4445
20240905,134900,25408823160,2255,2270,2270,2255,6638
20240905,134800,25393816510,2270,2255,2270,2255,10526
20240905,134700,25370021020,2260,2255,2260,2255,6153
20240905,134600,25356129520,2255,2250,2270,2245,3395
20240905,134500,25348466920,2255,2255,2260,2250,996
20240905,134400,25346220600,2255,2255,2260,2245,3323
20240905,134300,25338736945,2255,2270,2270,2255,4517
20240905,134200,25328514660,2275,2270,2280,2265,7554
20240905,134100,25311350665,2270,2255,2270,2245,23884
20240905,134000,25257452315,2260,2240,2265,2240,11087
20240905,133900,25232481995,2240,2240,2240,2235,1971
20240905,133800,25228071165,2240,2250,2250,2230,2357
20240905,133700,25222799840,2230,2240,2250,2230,28389
20240905,133600,25159274200,2230,2235,2250,2230,24222
20240905,133500,25105084585,2250,2230,2250,2230,16780
20240905,133400,25067511405,2230,2260,2260,2220,40961
20240905,133300,24975993675,2260,2270,2275,2250,12381
20240905,133200,24947975115,2275,2270,2285,2265,12519
20240905,133100,24919568760,2290,2260,2295,2255,26618
20240905,133000,24859014590,2260,2255,2260,2235,11214
20240905,132900,24833855735,2250,2270,2270,2250,16236
20240905,132800,24797311665,2250,2265,2275,2250,27162
20240905,132700,24735904745,2260,2290,2295,2260,38331
20240905,132600,24648790910,2295,2305,2310,2280,31037
20240905,132500,24577488455,2305,2325,2340,2305,15167
20240905,132400,24542305635,2325,2330,2330,2305,21647
20240905,132300,24492178735,2340,2330,2340,2325,1189
20240905,132200,24489408840,2325,2340,2350,2325,4279
20240905,132100,24479432405,2340,2340,2350,2335,2313
20240905,132000,24474008895,2350,2330,2350,2325,8474
20240905,131900,24454172315,2325,2340,2340,2325,2890
20240905,131800,24447435180,2335,2335,2340,2335,1120
20240905,131700,24444819830,2340,2345,2350,2340,10706
20240905,131600,24419763745,2345,2350,2350,2345,2122
20240905,131500,24414780795,2350,2350,2355,2340,11251
20240905,131400,24388344435,2350,2350,2355,2345,7432
20240905,131300,24370877010,2345,2340,2345,2330,19099
20240905,131200,24326172240,2340,2345,2350,2340,5583
20240905,131100,24313081935,2345,2345,2350,2340,9941
20240905,131000,24289771815,2345,2340,2350,2340,16356
20240905,130900,24251377180,2340,2325,2340,2325,7441
20240905,130800,24233995025,2325,2325,2330,2320,2373
20240905,130700,24228480745,2325,2325,2330,2325,4961
20240905,130600,24216934745,2325,2325,2335,2320,5129
20240905,130500,24204999835,2335,2335,2340,2325,19835
20240905,130400,24158715415,2330,2330,2340,2320,13538
20240905,130300,24127154175,2320,2310,2335,2310,18883
20240905,130200,24083314680,2305,2320,2320,2305,9757
20240905,130100,24060783295,2320,2320,2325,2315,2841
20240905,130000,24054193575,2320,2310,2325,2310,4362
20240905,125900,24044081645,2310,2310,2315,2310,6839
20240905,125800,24028282870,2310,2320,2320,2310,4283
20240905,125700,24018376765,2320,2320,2320,2305,20274
20240905,125600,23971451825,2320,2330,2330,2320,6828
20240905,125500,23955580500,2330,2330,2330,2330,1270
20240905,125400,23952621400,2325,2325,2325,2325,1583
20240905,125300,23948940925,2325,2330,2330,2325,3381
20240905,125200,23941073985,2330,2330,2340,2330,3072
20240905,125100,23933911420,2330,2330,2340,2330,2494
20240905,125000,23928097830,2340,2335,2340,2330,4971
20240905,124900,23916495565,2330,2320,2335,2320,5490
20240905,124800,23903733190,2315,2320,2320,2315,3325
20240905,124700,23896035805,2315,2320,2325,2315,554
20240905,124600,23894750675,2320,2320,2325,2320,8054
20240905,124500,23876065390,2320,2335,2335,2320,2146
20240905,124400,23871068235,2335,2340,2340,2330,5724
20240905,124300,23857674955,2335,2330,2340,2330,13132
20240905,124200,23827019470,2335,2330,2335,2325,6123
20240905,124100,23812752215,2330,2310,2330,2310,24323
20240905,124000,23756384105,2310,2310,2320,2310,15643
20240905,123900,23720211500,2315,2310,2315,2300,15397
20240905,123800,23684653860,2300,2315,2320,2300,66975
20240905,123700,23530086485,2315,2320,2320,2315,9247
20240905,123600,23508645690,2320,2320,2320,2320,2716
20240905,123500,23502344570,2325,2325,2325,2315,21838
20240905,123400,23451678985,2325,2330,2340,2325,9740
20240905,123300,23429010605,2340,2335,2340,2330,6248
20240905,123200,23414430300,2330,2340,2340,2330,920
20240905,123100,23412282365,2340,2340,2345,2335,1495
20240905,123000,23408783890,2330,2345,2345,2330,9310
20240905,122900,23386997480,2340,2340,2350,2340,10246
20240905,122800,23362972285,2335,2330,2340,2330,14693
20240905,122700,23328693675,2330,2335,2340,2325,17899
20240905,122600,23286986950,2335,2345,2345,2330,10082
20240905,122500,23263412670,2345,2345,2355,2345,2831
20240905,122400,23256767010,2355,2345,2355,2340,12131
20240905,122300,23228279470,2350,2345,2355,2340,15488
20240905,122200,23191935580,2345,2335,2345,2330,29580
20240905,122100,23122858620,2335,2345,2345,2335,18539
20240905,122000,23079485325,2345,2335,2345,2335,8613
20240905,121900,23059348745,2335,2350,2355,2330,83071
20240905,121800,22864982995,2350,2355,2365,2345,35644
20240905,121700,22781161710,2355,2380,2380,2355,36832
20240905,121600,22694135730,2380,2375,2380,2370,12738
20240905,121500,22663887135,2375,2380,2380,2375,1282
20240905,121400,22660837085,2380,2375,2380,2375,5239
20240905,121300,22648388685,2375,2380,2380,2370,4355
20240905,121200,22638045280,2375,2370,2385,2370,3666
20240905,121100,22629329940,2370,2380,2385,2370,7870
20240905,121000,22610628735,2375,2370,2390,2370,32659
20240905,120900,22533012890,2370,2380,2380,2365,19609
20240905,120800,22486527845,2365,2385,2385,2365,71127
20240905,120700,22317806620,2380,2385,2390,2380,5921
20240905,120600,22303687550,2385,2405,2405,2385,16067
20240905,120500,22265183005,2405,2390,2410,2385,33393
20240905,120400,22185016180,2395,2375,2395,2375,16266
20240905,120300,22146217960,2375,2380,2380,2370,25599
20240905,120200,22085482225,2375,2375,2385,2370,9062
20240905,120100,22063956615,2370,2380,2385,2370,32352
20240905,120000,21987094860,2380,2380,2380,2375,24318
20240905,115900,21929302390,2380,2400,2400,2380,54993
20240905,115800,21797992360,2405,2385,2405,2385,30051
20240905,115700,21726112505,2385,2410,2415,2375,76894
20240905,115600,21541751670,2410,2405,2420,2400,133835
20240905,115500,21219083630,2400,2390,2410,2390,100587
20240905,115400,20977410580,2395,2385,2405,2385,136013
20240905,115300,20651161230,2395,2375,2395,2370,45671
20240905,115200,20542260900,2370,2385,2390,2370,25375
20240905,115100,20481948090,2380,2380,2385,2375,22330
20240905,115000,20428771280,2380,2375,2380,2370,15908
20240905,114900,20390964480,2375,2370,2375,2360,29037
20240905,114800,20322248835,2370,2370,2380,2365,13622
20240905,114700,20289940745,2370,2385,2385,2360,32722
20240905,114600,20212432610,2385,2375,2390,2355,67029
20240905,114500,20053609255,2375,2390,2400,2375,64753
20240905,114400,19899184915,2390,2385,2390,2365,56095
20240905,114300,19765935385,2385,2395,2400,2370,116840
20240905,114200,19487869805,2395,2410,2430,2395,215667
20240905,114100,18968428875,2410,2385,2415,2385,266738
20240905,114000,18326936990,2390,2440,2445,2390,291542
20240905,113900,17624035730,2445,2330,2455,2330,669322
20240905,113800,16013168695,2330,2330,2330,2330,10953
20240905,113700,15987648205,2330,2335,2335,2330,13343
20240905,113600,15956554470,2335,2330,2340,2330,23364
20240905,113500,15902022925,2330,2335,2335,2330,18240
20240905,113400,15859514650,2330,2335,2335,2325,10008
20240905,113300,15836192490,2335,2315,2335,2315,31883
20240905,113200,15762058425,2305,2305,2310,2305,4805
20240905,113100,15750960900,2305,2310,2310,2305,1554
20240905,113000,15747371180,2310,2310,2310,2300,4101
20240905,112900,15737925220,2310,2310,2310,2305,1995
20240905,112800,15733317235,2310,2310,2310,2300,4612
20240905,112700,15722669020,2295,2300,2300,2295,2085
20240905,112600,15717878355,2300,2315,2315,2300,4337
20240905,112500,15707897050,2305,2305,2310,2305,4500
20240905,112400,15697513230,2300,2300,2310,2300,4138
20240905,112300,15687993115,2300,2305,2315,2300,4875
20240905,112200,15676754475,2305,2300,2320,2290,14616
20240905,112100,15643059800,2295,2285,2295,2285,3940
20240905,112000,15634022890,2290,2285,2290,2275,5863
20240905,111900,15620627165,2285,2300,2300,2285,8413
20240905,111800,15601309835,2300,2275,2300,2275,10289
20240905,111700,15577733355,2275,2275,2280,2275,3607
20240905,111600,15569527395,2275,2280,2285,2275,5755
20240905,111500,15556407200,2275,2280,2280,2275,5556
20240905,111400,15543758795,2280,2280,2290,2275,4617
20240905,111300,15533228300,2280,2270,2290,2265,7659
20240905,111200,15515774330,2285,2285,2290,2270,9386
20240905,111100,15494396375,2280,2280,2290,2275,19437
20240905,111000,15450049895,2275,2275,2280,2260,29869
20240905,110900,15382301510,2275,2305,2310,2275,55126
20240905,110800,15256035520,2305,2320,2320,2305,34064
20240905,110700,15177342450,2315,2315,2320,2310,10710
20240905,110600,15152572890,2315,2320,2320,2315,3130
20240905,110500,15145326830,2320,2315,2320,2315,1292
20240905,110400,15142335580,2315,2315,2320,2315,8385
20240905,110300,15122923060,2320,2320,2320,2315,5717
20240905,110200,15109683245,2315,2325,2325,2315,9651
20240905,110100,15087299180,2320,2320,2325,2320,331
20240905,110000,15086530420,2320,2315,2325,2315,9495
20240905,105900,15064502675,2320,2325,2325,2315,13475
20240905,105800,15033306510,2325,2325,2330,2320,23743
20240905,105700,14978212820,2320,2325,2330,2320,9958
20240905,105600,14955065230,2325,2325,2335,2325,1564
20240905,105500,14951426270,2330,2330,2335,2330,8531
20240905,105400,14931548235,2335,2330,2335,2330,1763
20240905,105300,14927438450,2330,2335,2340,2330,5969
20240905,105200,14913516415,2335,2340,2355,2335,29941
20240905,105100,14843304905,2350,2330,2350,2320,11868
20240905,105000,14815574370,2325,2325,2330,2325,5259
20240905,104900,14803346645,2325,2325,2330,2320,5217
20240905,104800,14791219750,2325,2325,2325,2325,1979
20240905,104700,14786618575,2320,2320,2330,2320,2220
20240905,104600,14781463660,2320,2330,2330,2320,2752
20240905,104500,14775055530,2330,2330,2335,2320,15650
20240905,104400,14738591655,2335,2330,2335,2330,1169
20240905,104300,14735867860,2330,2330,2340,2330,5815
20240905,104200,14722313970,2330,2325,2330,2325,10626
20240905,104100,14697596075,2330,2325,2330,2315,7636
20240905,104000,14679892470,2320,2320,2325,2315,15013
20240905,103900,14645070760,2320,2320,2320,2315,10601
20240905,103800,14620527160,2320,2325,2325,2320,21315
20240905,103700,14571056605,2325,2330,2330,2325,7581
20240905,103600,14553425230,2330,2325,2335,2325,13920
20240905,103500,14520984040,2330,2340,2340,2325,11456
20240905,103400,14494302320,2340,2345,2345,2330,4728
20240905,103300,14483232345,2340,2345,2345,2340,4951
20240905,103200,14471639830,2345,2340,2345,2340,3209
20240905,103100,14464124405,2340,2325,2345,2325,6976
20240905,103000,14447813575,2325,2330,2335,2320,13684
20240905,102900,14415982940,2330,2330,2335,2330,7895
20240905,102800,14397576570,2330,2340,2340,2330,711
20240905,102700,14395919845,2330,2335,2340,2330,1948
20240905,102600,14391373730,2335,2340,2345,2335,6533
20240905,102500,14376102180,2335,2350,2350,2335,5940
20240905,102400,14362185790,2355,2340,2355,2340,12115
20240905,102300,14333762595,2340,2335,2345,2335,2836
20240905,102200,14327129155,2340,2330,2340,2325,27977
20240905,102100,14261916920,2320,2330,2330,2320,6331
20240905,102000,14247198705,2330,2325,2330,2325,14712
20240905,101900,14212982100,2330,2340,2340,2325,18407
20240905,101800,14170092525,2335,2335,2340,2330,36045
20240905,101700,14086060955,2340,2340,2345,2335,17166
20240905,101600,14045940075,2345,2345,2350,2345,5102
20240905,101500,14033972065,2350,2355,2355,2345,11977
20240905,101400,14005838715,2350,2355,2355,2350,5412
20240905,101300,13993116020,2350,2355,2360,2350,3687
20240905,101200,13984438340,2360,2345,2360,2340,15695
20240905,101100,13947622790,2340,2350,2355,2340,12863
20240905,101000,13917446525,2350,2345,2355,2345,12269
20240905,100900,13888638745,2345,2360,2360,2345,29678
20240905,100800,13818897100,2360,2355,2360,2355,8108
20240905,100700,13799798455,2355,2355,2360,2355,10150
20240905,100600,13775879270,2355,2365,2375,2355,34166
20240905,100500,13695153340,2365,2380,2380,2365,24308
20240905,100400,13637552755,2370,2370,2380,2370,21829
20240905,100300,13585770185,2370,2385,2385,2365,46283
20240905,100200,13475928795,2385,2390,2410,2385,208240
20240905,100100,12976922985,2395,2370,2395,2365,76671
20240905,100000,12794129095,2370,2370,2375,2360,54995
20240905,095900,12663918650,2375,2350,2375,2350,39006
20240905,095800,12571714265,2355,2355,2355,2350,15502
20240905,095700,12535212750,2350,2350,2355,2350,26173
20240905,095600,12473617895,2355,2340,2355,2340,17868
20240905,095500,12431614065,2345,2345,2350,2340,21065
20240905,095400,12382202905,2345,2340,2355,2335,37540
20240905,095300,12294152705,2335,2330,2340,2325,10525
20240905,095200,12269551110,2330,2335,2335,2325,15531
20240905,095100,12233381210,2340,2335,2340,2330,2604
20240905,095000,12227301615,2335,2335,2340,2330,5530
20240905,094900,12214388365,2335,2330,2335,2325,6594
20240905,094800,12199028435,2330,2315,2335,2315,17675
20240905,094700,12157940060,2320,2320,2325,2310,50410
20240905,094600,12041144800,2320,2330,2335,2320,9915
20240905,094500,12018071350,2330,2335,2335,2330,14934
20240905,094400,11983246320,2335,2330,2335,2325,12690
20240905,094300,11953658880,2325,2335,2340,2325,16335
20240905,094200,11915626275,2335,2335,2345,2320,68675
20240905,094100,11755765480,2345,2365,2365,2335,52475
20240905,094000,11632674900,2370,2365,2370,2355,14050
20240905,093900,11599490295,2365,2370,2375,2360,28231
20240905,093800,11532689650,2370,2355,2370,2355,16082
20240905,093700,11494685390,2360,2345,2360,2345,13445
20240905,093600,11463102370,2350,2345,2350,2345,6810
20240905,093500,11447130005,2345,2355,2360,2340,53982
20240905,093400,11320383880,2355,2350,2355,2340,47746
20240905,093300,11208365290,2340,2370,2370,2340,134416
20240905,093200,10892360310,2370,2385,2385,2360,117191
20240905,093100,10614075650,2385,2390,2395,2380,20165
20240905,093000,10565939490,2385,2385,2400,2380,55159
20240905,092900,10434174205,2390,2405,2410,2380,158407
20240905,092800,10054907135,2405,2410,2420,2390,221986
20240905,092700,9520250030,2410,2375,2415,2370,354879
20240905,092600,8668423470,2370,2380,2395,2370,184013
20240905,092500,8230110570,2380,2365,2385,2355,134608
20240905,092400,7911492635,2360,2340,2365,2335,95328
20240905,092300,7686844310,2340,2335,2340,2330,18223
20240905,092200,7644247790,2330,2330,2335,2330,10714
20240905,092100,7619255735,2335,2350,2355,2330,55364
20240905,092000,7489608615,2350,2345,2355,2325,48148
20240905,091900,7376983975,2340,2330,2365,2330,96889
20240905,091800,7149211940,2335,2320,2340,2310,34675
20240905,091700,7068465660,2320,2320,2320,2310,26287
20240905,091600,7007631130,2320,2320,2330,2305,49042
20240905,091500,6894172905,2320,2330,2335,2315,24256
20240905,091400,6837798360,2335,2355,2355,2320,34014
20240905,091300,6758343390,2350,2335,2355,2325,51351
20240905,091200,6638206745,2335,2335,2340,2330,36263
20240905,091100,6553579195,2335,2315,2350,2310,37462
20240905,091000,6466325620,2310,2330,2335,2310,53779
20240905,090900,6341491480,2330,2315,2335,2310,47749
20240905,090800,6230533085,2310,2335,2340,2310,115089
20240905,090700,5963935095,2340,2350,2355,2330,61784
20240905,090600,5819100110,2345,2330,2360,2325,100301
20240905,090500,5583789585,2335,2330,2345,2320,80518
20240905,090400,5395739140,2320,2340,2350,2320,90838
20240905,090300,5183943515,2345,2315,2365,2310,205274
20240905,090200,4701868070,2315,2330,2350,2310,189718
20240905,090100,4259343895,2330,2385,2390,2285,503664
20240905,090000,3082872220,2385,2305,2435,2295,1301924