stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,201400,1065133180,20500,20500,20500,20500,660
20240909,201300,1065133180,20500,20500,20500,20500,0
20240909,201200,1065133180,20500,20500,20500,20500,0
20240909,201100,1065133180,20500,20500,20500,20500,0
20240909,201000,1065133180,20500,20500,20500,20500,0
20240909,200900,1065133180,20500,20500,20500,20500,0
20240909,200800,1065133180,20500,20500,20500,20500,0
20240909,200700,1065133180,20500,20500,20500,20500,0
20240909,200600,1065133180,20500,20500,20500,20500,0
20240909,200500,1065133180,20500,20500,20500,20500,0
20240909,200400,1065133180,20500,20500,20500,20500,0
20240909,200300,1065133180,20500,20500,20500,20500,0
20240909,200200,1065133180,20500,20500,20500,20500,0
20240909,200100,1065133180,20500,20500,20500,20500,0
20240909,200000,1065133180,20500,20500,20500,20500,0
20240909,195900,1065133180,20500,20500,20500,20500,0
20240909,195800,1065133180,20500,20500,20500,20500,0
20240909,195700,1065133180,20500,20500,20500,20500,0
20240909,195600,1065133180,20500,20500,20500,20500,0
20240909,195500,1065133180,20500,20500,20500,20500,0
20240909,195400,1065133180,20500,20500,20500,20500,0
20240909,195300,1065133180,20500,20500,20500,20500,0
20240909,195200,1065133180,20500,20500,20500,20500,0
20240909,195100,1065133180,20500,20500,20500,20500,0
20240909,195000,1065133180,20500,20500,20500,20500,0
20240909,194900,1065133180,20500,20500,20500,20500,0
20240909,194800,1065133180,20500,20500,20500,20500,0
20240909,194700,1065133180,20500,20500,20500,20500,0
20240909,194600,1065133180,20500,20500,20500,20500,0
20240909,194500,1065133180,20500,20500,20500,20500,0
20240909,194400,1065133180,20500,20500,20500,20500,660
20240909,194300,1065133180,20500,20500,20500,20500,0
20240909,194200,1065133180,20500,20500,20500,20500,0
20240909,194100,1065133180,20500,20500,20500,20500,0
20240909,194000,1065133180,20500,20500,20500,20500,0
20240909,193900,1065133180,20500,20500,20500,20500,0
20240909,193800,1065133180,20500,20500,20500,20500,0
20240909,193700,1065133180,20500,20500,20500,20500,0
20240909,193600,1065133180,20500,20500,20500,20500,0
20240909,193500,1065133180,20500,20500,20500,20500,0
20240909,193400,1065133180,20500,20500,20500,20500,0
20240909,193300,1065133180,20500,20500,20500,20500,0
20240909,193200,1065133180,20500,20500,20500,20500,0
20240909,193100,1065133180,20500,20500,20500,20500,0
20240909,193000,1065133180,20500,20500,20500,20500,0
20240909,192900,1065133180,20500,20500,20500,20500,0
20240909,192800,1065133180,20500,20500,20500,20500,0
20240909,192700,1065133180,20500,20500,20500,20500,0
20240909,192600,1065133180,20500,20500,20500,20500,0
20240909,192500,1065133180,20500,20500,20500,20500,0
20240909,192400,1065133180,20500,20500,20500,20500,0
20240909,192300,1065133180,20500,20500,20500,20500,0
20240909,192200,1065133180,20500,20500,20500,20500,0
20240909,192100,1065133180,20500,20500,20500,20500,0
20240909,192000,1065133180,20500,20500,20500,20500,0
20240909,191900,1065133180,20500,20500,20500,20500,0
20240909,191800,1065133180,20500,20500,20500,20500,0
20240909,191700,1065133180,20500,20500,20500,20500,0
20240909,191600,1065133180,20500,20500,20500,20500,0
20240909,191500,1065133180,20500,20500,20500,20500,0
20240909,191400,1065133180,20500,20500,20500,20500,660
20240909,191300,1065133180,20500,20500,20500,20500,0
20240909,191200,1065133180,20500,20500,20500,20500,0
20240909,191100,1065133180,20500,20500,20500,20500,0
20240909,191000,1065133180,20500,20500,20500,20500,0
20240909,190900,1065133180,20500,20500,20500,20500,0
20240909,190800,1065133180,20500,20500,20500,20500,0
20240909,190700,1065133180,20500,20500,20500,20500,0
20240909,190600,1065133180,20500,20500,20500,20500,0
20240909,190500,1065133180,20500,20500,20500,20500,0
20240909,190400,1065133180,20500,20500,20500,20500,0
20240909,190300,1065133180,20500,20500,20500,20500,0
20240909,190200,1065133180,20500,20500,20500,20500,0
20240909,190100,1065133180,20500,20500,20500,20500,0
20240909,190000,1065133180,20500,20500,20500,20500,0
20240909,185900,1065133180,20500,20500,20500,20500,0
20240909,185800,1065133180,20500,20500,20500,20500,0
20240909,185700,1065133180,20500,20500,20500,20500,0
20240909,185600,1065133180,20500,20500,20500,20500,0
20240909,185500,1065133180,20500,20500,20500,20500,0
20240909,185400,1065133180,20500,20500,20500,20500,0
20240909,185300,1065133180,20500,20500,20500,20500,0
20240909,185200,1065133180,20500,20500,20500,20500,0
20240909,185100,1065133180,20500,20500,20500,20500,0
20240909,185000,1065133180,20500,20500,20500,20500,0
20240909,184900,1065133180,20500,20500,20500,20500,0
20240909,184800,1065133180,20500,20500,20500,20500,0
20240909,184700,1065133180,20500,20500,20500,20500,0
20240909,184600,1065133180,20500,20500,20500,20500,0
20240909,184500,1065133180,20500,20500,20500,20500,0
20240909,184400,1065133180,20500,20500,20500,20500,660
20240909,184300,1065133180,20500,20500,20500,20500,0
20240909,184200,1065133180,20500,20500,20500,20500,0
20240909,184100,1065133180,20500,20500,20500,20500,0
20240909,184000,1065133180,20500,20500,20500,20500,0
20240909,183900,1065133180,20500,20500,20500,20500,0
20240909,183800,1065133180,20500,20500,20500,20500,0
20240909,183700,1065133180,20500,20500,20500,20500,0
20240909,183600,1065133180,20500,20500,20500,20500,0
20240909,183500,1065133180,20500,20500,20500,20500,0
20240909,183400,1065133180,20500,20500,20500,20500,0
20240909,183300,1065133180,20500,20500,20500,20500,0
20240909,183200,1065133180,20500,20500,20500,20500,0
20240909,183100,1065133180,20500,20500,20500,20500,0
20240909,183000,1065133180,20500,20500,20500,20500,0
20240909,182900,1065133180,20500,20500,20500,20500,0
20240909,182800,1065133180,20500,20500,20500,20500,0
20240909,182700,1065133180,20500,20500,20500,20500,0
20240909,182600,1065133180,20500,20500,20500,20500,0
20240909,182500,1065133180,20500,20500,20500,20500,0
20240909,182400,1065133180,20500,20500,20500,20500,0
20240909,182300,1065133180,20500,20500,20500,20500,0
20240909,182200,1065133180,20500,20500,20500,20500,0
20240909,182100,1065133180,20500,20500,20500,20500,0
20240909,182000,1065133180,20500,20500,20500,20500,0
20240909,181900,1065133180,20500,20500,20500,20500,0
20240909,181800,1065133180,20500,20500,20500,20500,0
20240909,181700,1065133180,20500,20500,20500,20500,0
20240909,181600,1065133180,20500,20500,20500,20500,0
20240909,181500,1065133180,20500,20500,20500,20500,0
20240909,181400,1065133180,20500,20500,20500,20500,660
20240909,181300,1065133180,20500,20500,20500,20500,0
20240909,181200,1065133180,20500,20500,20500,20500,0
20240909,181100,1065133180,20500,20500,20500,20500,0
20240909,181000,1065133180,20500,20500,20500,20500,0
20240909,180900,1065133180,20500,20500,20500,20500,0
20240909,180800,1065133180,20500,20500,20500,20500,0
20240909,180700,1065133180,20500,20500,20500,20500,0
20240909,180600,1065133180,20500,20500,20500,20500,0
20240909,180500,1065133180,20500,20500,20500,20500,0
20240909,180400,1065133180,20500,20500,20500,20500,0
20240909,180300,1065133180,20500,20500,20500,20500,0
20240909,180200,1065133180,20500,20500,20500,20500,0
20240909,180100,1065133180,20500,20500,20500,20500,0
20240909,180000,1065133180,20500,20500,20500,20500,0
20240909,175900,1065133180,20500,20500,20500,20500,0
20240909,175800,1065133180,20500,20500,20500,20500,0
20240909,175700,1065133180,20500,20500,20500,20500,0
20240909,175600,1065133180,20500,20500,20500,20500,0
20240909,175500,1065133180,20500,20500,20500,20500,0
20240909,175400,1065133180,20500,20500,20500,20500,0
20240909,175300,1065133180,20500,20500,20500,20500,0
20240909,175200,1065133180,20500,20500,20500,20500,0
20240909,175100,1065133180,20500,20500,20500,20500,0
20240909,175000,1065133180,20500,20500,20500,20500,0
20240909,174900,1065133180,20500,20500,20500,20500,0
20240909,174800,1065133180,20500,20500,20500,20500,0
20240909,174700,1065133180,20500,20500,20500,20500,0
20240909,174600,1065133180,20500,20500,20500,20500,0
20240909,174500,1065133180,20500,20500,20500,20500,0
20240909,174400,1065133180,20500,20500,20500,20500,660
20240909,174300,1065133180,20500,20500,20500,20500,0
20240909,174200,1065133180,20500,20500,20500,20500,0
20240909,174100,1065133180,20500,20500,20500,20500,0
20240909,174000,1065133180,20500,20500,20500,20500,0
20240909,173900,1065133180,20500,20500,20500,20500,0
20240909,173800,1065133180,20500,20500,20500,20500,0
20240909,173700,1065133180,20500,20500,20500,20500,0
20240909,173600,1065133180,20500,20500,20500,20500,0
20240909,173500,1065133180,20500,20500,20500,20500,0
20240909,173400,1065133180,20500,20500,20500,20500,0
20240909,173300,1065133180,20500,20500,20500,20500,0
20240909,173200,1065133180,20500,20500,20500,20500,0
20240909,173100,1065133180,20500,20500,20500,20500,0
20240909,173000,1065133180,20500,20500,20500,20500,0
20240909,172900,1065133180,20500,20500,20500,20500,0
20240909,172800,1065133180,20500,20500,20500,20500,0
20240909,172700,1065133180,20500,20500,20500,20500,0
20240909,172600,1065133180,20500,20500,20500,20500,0
20240909,172500,1065133180,20500,20500,20500,20500,0
20240909,172400,1065133180,20500,20500,20500,20500,0
20240909,172300,1065133180,20500,20500,20500,20500,0
20240909,172200,1065133180,20500,20500,20500,20500,0
20240909,172100,1065133180,20500,20500,20500,20500,0
20240909,172000,1065133180,20500,20500,20500,20500,0
20240909,171900,1065133180,20500,20500,20500,20500,0
20240909,171800,1065133180,20500,20500,20500,20500,0
20240909,171700,1065133180,20500,20500,20500,20500,0
20240909,171600,1065133180,20500,20500,20500,20500,0
20240909,171500,1065133180,20500,20500,20500,20500,0
20240909,171400,1065133180,20500,20500,20500,20500,660
20240909,171300,1065133180,20500,20500,20500,20500,0
20240909,171200,1065133180,20500,20500,20500,20500,0
20240909,171100,1065133180,20500,20500,20500,20500,0
20240909,171000,1065133180,20500,20500,20500,20500,0
20240909,170900,1065133180,20500,20500,20500,20500,0
20240909,170800,1065133180,20500,20500,20500,20500,0
20240909,170700,1065133180,20500,20500,20500,20500,0
20240909,170600,1065133180,20500,20500,20500,20500,0
20240909,170500,1065133180,20500,20500,20500,20500,0
20240909,170400,1065133180,20500,20500,20500,20500,0
20240909,170300,1065133180,20500,20500,20500,20500,0
20240909,170200,1065133180,20500,20500,20500,20500,0
20240909,170100,1065133180,20500,20500,20500,20500,0
20240909,170000,1065133180,20500,20500,20500,20500,0
20240909,165900,1065133180,20500,20500,20500,20500,0
20240909,165800,1065133180,20500,20500,20500,20500,0
20240909,165700,1065133180,20500,20500,20500,20500,0
20240909,165600,1065133180,20500,20500,20500,20500,0
20240909,165500,1065133180,20500,20500,20500,20500,0
20240909,165400,1065133180,20500,20500,20500,20500,0
20240909,165300,1065133180,20500,20500,20500,20500,0
20240909,165200,1065133180,20500,20500,20500,20500,0
20240909,165100,1065133180,20500,20500,20500,20500,0
20240909,165000,1065133180,20500,20500,20500,20500,0
20240909,164900,1065133180,20500,20500,20500,20500,0
20240909,164800,1065133180,20500,20500,20500,20500,0
20240909,164700,1065133180,20500,20500,20500,20500,0
20240909,164600,1065133180,20500,20500,20500,20500,0
20240909,164500,1065133180,20500,20500,20500,20500,0
20240909,164400,1065133180,20500,20500,20500,20500,660
20240909,164300,1065133180,20500,20500,20500,20500,0
20240909,164200,1065133180,20500,20500,20500,20500,0
20240909,164100,1065133180,20500,20500,20500,20500,0
20240909,164000,1065133180,20500,20500,20500,20500,0
20240909,163900,1065133180,20500,20500,20500,20500,0
20240909,163800,1065133180,20500,20500,20500,20500,0
20240909,163700,1065133180,20500,20500,20500,20500,0
20240909,163600,1065133180,20500,20500,20500,20500,0
20240909,163500,1065133180,20500,20500,20500,20500,0
20240909,163400,1065133180,20500,20500,20500,20500,0
20240909,163300,1065133180,20500,20500,20500,20500,0
20240909,163200,1065133180,20500,20500,20500,20500,0
20240909,163100,1065133180,20500,20500,20500,20500,0
20240909,163000,1065133180,20500,20500,20500,20500,0
20240909,162900,1065133180,20500,20500,20500,20500,0
20240909,162800,1065133180,20500,20500,20500,20500,0
20240909,162700,1065133180,20500,20500,20500,20500,0
20240909,162600,1065133180,20500,20500,20500,20500,0
20240909,162500,1065133180,20500,20500,20500,20500,0
20240909,162400,1065133180,20500,20500,20500,20500,0
20240909,162300,1065133180,20500,20500,20500,20500,0
20240909,162200,1065133180,20500,20500,20500,20500,0
20240909,162100,1065133180,20500,20500,20500,20500,0
20240909,162000,1065133180,20500,20500,20500,20500,0
20240909,161900,1065133180,20500,20500,20500,20500,0
20240909,161800,1065133180,20500,20500,20500,20500,0
20240909,161700,1065133180,20500,20500,20500,20500,0
20240909,161600,1065133180,20500,20500,20500,20500,0
20240909,161500,1065133180,20500,20500,20500,20500,0
20240909,161400,1065133180,20500,20500,20500,20500,660
20240909,161300,1065133180,20500,20500,20500,20500,0
20240909,161200,1065133180,20500,20500,20500,20500,0
20240909,161100,1065133180,20500,20500,20500,20500,0
20240909,161000,1065133180,20500,20500,20500,20500,0
20240909,160900,1065133180,20500,20500,20500,20500,0
20240909,160800,1065133180,20500,20500,20500,20500,0
20240909,160700,1065133180,20500,20500,20500,20500,0
20240909,160600,1065133180,20500,20500,20500,20500,0
20240909,160500,1065133180,20500,20500,20500,20500,0
20240909,160400,1065133180,20500,20500,20500,20500,0
20240909,160300,1065133180,20500,20500,20500,20500,0
20240909,160200,1065133180,20500,20500,20500,20500,0
20240909,160100,1065133180,20500,20500,20500,20500,0
20240909,160000,1065133180,20500,20500,20500,20500,0
20240909,155900,1065133180,20500,20500,20500,20500,0
20240909,155800,1065133180,20500,20500,20500,20500,0
20240909,155700,1065133180,20500,20500,20500,20500,0
20240909,155600,1065133180,20500,20500,20500,20500,0
20240909,155500,1065133180,20500,20500,20500,20500,0
20240909,155400,1065133180,20500,20500,20500,20500,0
20240909,155300,1065133180,20500,20500,20500,20500,0
20240909,155200,1065133180,20500,20500,20500,20500,0
20240909,155100,1065133180,20500,20500,20500,20500,0
20240909,155000,1065133180,20500,20500,20500,20500,0
20240909,154900,1065133180,20500,20500,20500,20500,0
20240909,154800,1065133180,20500,20500,20500,20500,0
20240909,154700,1065133180,20500,20500,20500,20500,0
20240909,154600,1065133180,20500,20500,20500,20500,0
20240909,154500,1065133180,20500,20500,20500,20500,0
20240909,154400,1065133180,20500,20500,20500,20500,660
20240909,154300,1065133180,20500,20500,20500,20500,0
20240909,154200,1065133180,20500,20500,20500,20500,0
20240909,154100,1065133180,20500,20500,20500,20500,0
20240909,154000,1065133180,20500,20500,20500,20500,0
20240909,153900,1065133180,20500,20500,20500,20500,0
20240909,153800,1065133180,20500,20500,20500,20500,0
20240909,153700,1065133180,20500,20500,20500,20500,0
20240909,153600,1065133180,20500,20500,20500,20500,0
20240909,153500,1065133180,20500,20500,20500,20500,0
20240909,153400,1065133180,20500,20500,20500,20500,0
20240909,153300,1065133180,20500,20500,20500,20500,0
20240909,153200,1065133180,20500,20500,20500,20500,0
20240909,153100,1065133180,20500,20500,20500,20500,0
20240909,153000,1065133180,20500,20500,20500,20500,660
20240909,152900,1051603180,20500,20500,20500,20500,0
20240909,152800,1051603180,20500,20500,20500,20500,0
20240909,152700,1051603180,20500,20500,20500,20500,0
20240909,152600,1051603180,20500,20500,20500,20500,0
20240909,152500,1051603180,20500,20500,20500,20500,0
20240909,152400,1051603180,20500,20500,20500,20500,0
20240909,152300,1051603180,20500,20500,20500,20500,0
20240909,152200,1051603180,20500,20500,20500,20500,0
20240909,152100,1051603180,20500,20500,20500,20500,0
20240909,152000,1051603180,20500,20500,20500,20500,0
20240909,151900,1051603180,20500,20500,20500,20500,42
20240909,151800,1050742180,20500,20250,20500,20250,4374
20240909,151700,962123080,20250,20600,20600,20200,13720
20240909,151600,683971380,20550,20550,20550,20500,86
20240909,151500,682204530,20450,20550,20550,20450,904
20240909,151400,663670930,20600,20600,20600,20550,63
20240909,151300,662373480,20650,20600,20650,20600,22
20240909,151200,661920230,20550,20600,20600,20550,113
20240909,151100,659597680,20550,20600,20700,20550,117
20240909,151000,657180880,20500,20550,20550,20500,66
20240909,150900,655827730,20550,20550,20550,20500,67
20240909,150800,654451830,20550,20550,20650,20550,14
20240909,150700,654163780,20500,20500,20500,20500,62
20240909,150600,652892780,20500,20550,20550,20500,78
20240909,150500,651293630,20500,20500,20550,20500,56
20240909,150400,650145580,20500,20550,20550,20500,18
20240909,150300,649776130,20500,20500,20500,20500,56
20240909,150200,648628130,20550,20500,20600,20500,68
20240909,150100,647231080,20550,20500,20550,20500,56
20240909,150000,646082680,20500,20550,20550,20500,63
20240909,145900,644788380,20600,20600,20650,20550,152
20240909,145800,641662880,20600,20600,20650,20600,18
20240909,145700,641291930,20600,20600,20600,20600,70
20240909,145600,639849930,20550,20550,20600,20550,20
20240909,145500,639438780,20600,20550,20600,20550,67
20240909,145400,638061780,20550,20550,20600,20550,72
20240909,145300,636581780,20550,20500,20550,20500,57
20240909,145200,635412830,20500,20550,20600,20500,163
20240909,145100,632059380,20600,20550,20600,20550,225
20240909,145000,627435380,20550,20550,20600,20550,468
20240909,144900,617817930,20550,20550,20600,20550,93
20240909,144800,615905330,20550,20550,20600,20550,65
20240909,144700,614569530,20550,20600,20600,20550,13
20240909,144600,614302180,20650,20600,20650,20600,106
20240909,144500,612118480,20600,20600,20650,20600,18
20240909,144400,611747630,20650,20650,20700,20650,65
20240909,144300,610404980,20650,20700,20700,20600,111
20240909,144200,608110630,20700,20650,20700,20650,97
20240909,144100,606105230,20700,20700,20700,20700,108
20240909,144000,603869630,20700,20700,20700,20650,102
20240909,143900,601760680,20700,20650,20700,20650,211
20240909,143800,597401180,20650,20650,20650,20600,155
20240909,143700,594205380,20650,20650,20650,20650,5
20240909,143600,594102130,20650,20600,20650,20550,85
20240909,143500,592352130,20600,20650,20650,20600,13
20240909,143400,592084230,20650,20650,20650,20650,2
20240909,143300,592042930,20550,20600,20600,20550,96
20240909,143200,590069830,20650,20550,20650,20550,47
20240909,143100,589103880,20600,20650,20650,20600,3
20240909,143000,589042030,20650,20600,20650,20600,49
20240909,142900,588032530,20650,20650,20650,20650,2
20240909,142800,587991230,20600,20600,20600,20600,57
20240909,142700,586817030,20650,20550,20650,20550,105
20240909,142600,584656780,20600,20600,20650,20600,217
20240909,142500,580186480,20650,20600,20650,20600,49
20240909,142400,579176930,20650,20650,20650,20650,1
20240909,142300,579156280,20600,20650,20650,20600,58
20240909,142200,577961430,20650,20600,20650,20550,276
20240909,142100,572280630,20600,20600,20600,20550,49
20240909,142000,571273530,20600,20550,20600,20550,49
20240909,141900,570266530,20600,20600,20600,20600,3
20240909,141800,570204730,20600,20550,20600,20550,121
20240909,141700,567717930,20550,20550,20600,20550,170
20240909,141600,564224280,20600,20550,20600,20550,54
20240909,141500,563114280,20600,20600,20600,20600,2
20240909,141400,563073080,20550,20600,20600,20550,52
20240909,141300,562004280,20600,20600,20600,20550,50
20240909,141200,560976630,20600,20550,20600,20550,50
20240909,141100,559949030,20600,20600,20600,20600,11
20240909,141000,559722430,20600,20550,20600,20550,50
20240909,140900,558694780,20550,20600,20600,20550,50
20240909,140800,557667230,20600,20550,20600,20550,49
20240909,140700,556660230,20600,20600,20600,20600,47
20240909,140600,555692030,20600,20550,20600,20500,1016
20240909,140500,534767980,20500,20500,20550,20500,456
20240909,140400,525419930,20550,20550,20550,20500,50
20240909,140300,524394730,20550,20550,20550,20500,54
20240909,140200,523287430,20550,20550,20600,20500,75
20240909,140100,521748480,20600,20600,20600,20500,219
20240909,140000,517251580,20600,20550,20650,20550,61
20240909,135900,515997330,20550,20650,20650,20550,49
20240909,135800,514990230,20650,20600,20650,20550,51
20240909,135700,513941880,20650,20650,20650,20650,2
20240909,135600,513900580,20600,20550,20650,20550,50
20240909,135500,512872830,20550,20600,20600,20550,49
20240909,135400,511864580,20650,20550,20650,20550,44
20240909,135300,510960280,20600,20550,20600,20550,61
20240909,135200,509706080,20600,20650,20650,20600,16
20240909,135100,509375730,20650,20600,20650,20550,58
20240909,135000,508183680,20600,20550,20600,20550,78
20240909,134900,506579280,20600,20600,20600,20600,34
20240909,134800,505878880,20600,20600,20600,20550,49
20240909,134700,504871830,20600,20600,20600,20550,49
20240909,134600,503864780,20600,20600,20600,20550,52
20240909,134500,502795980,20600,20600,20600,20600,4
20240909,134400,502713580,20550,20600,20600,20550,51
20240909,134300,501665430,20550,20600,20600,20550,52
20240909,134200,500596680,20600,20550,20600,20550,49
20240909,134100,499589680,20600,20600,20600,20600,4
20240909,134000,499507280,20550,20550,20550,20550,739
20240909,133900,484320830,20500,20550,20550,20500,379
20240909,133800,476535680,20600,20600,20600,20550,55
20240909,133700,475405180,20600,20550,20600,20550,50
20240909,133600,474377580,20600,20600,20600,20600,25
20240909,133500,473862580,20550,20600,20600,20550,48
20240909,133400,472876130,20600,20550,20600,20500,116
20240909,133300,470494330,20550,20550,20600,20550,53
20240909,133200,469405030,20600,20600,20600,20600,1
20240909,133100,469384430,20550,20600,20600,20550,52
20240909,133000,468315680,20550,20600,20600,20550,51
20240909,132900,467267430,20600,20600,20600,20550,322
20240909,132800,460636580,20600,20550,20600,20550,120
20240909,132700,458166880,20600,20600,20600,20600,4
20240909,132600,458084480,20600,20550,20600,20550,49
20240909,132500,457077480,20550,20600,20600,20550,52
20240909,132400,456008730,20600,20600,20600,20550,54
20240909,132300,454898780,20600,20550,20600,20550,51
20240909,132200,453850580,20600,20600,20600,20600,3
20240909,132100,453788780,20550,20600,20600,20550,49
20240909,132000,452781780,20600,20600,20600,20550,78
20240909,131900,451178780,20600,20600,20600,20600,5
20240909,131800,451075780,20600,20550,20600,20500,96
20240909,131700,449107230,20500,20600,20600,20500,5
20240909,131600,449004630,20600,20550,20600,20500,87
20240909,131500,447220730,20550,20600,20600,20550,11
20240909,131400,446994630,20650,20550,20650,20550,502
20240909,131300,436655730,20600,20600,20600,20600,2
20240909,131200,436614530,20500,20500,20500,20500,47
20240909,131100,435651030,20500,20650,20650,20500,353
20240909,131000,428414030,20500,20600,20650,20500,342
20240909,130900,421374380,20600,20550,20600,20550,225
20240909,130800,416742480,20550,20550,20550,20550,3
20240909,130700,416680830,20550,20550,20550,20550,2
20240909,130600,416639730,20550,20550,20550,20550,4
20240909,130500,416557530,20550,20550,20550,20550,5
20240909,130400,416454780,20550,20550,20550,20550,2
20240909,130300,416413680,20550,20550,20550,20550,1
20240909,130200,416393130,20550,20550,20550,20550,3
20240909,130100,416331480,20550,20550,20550,20550,5
20240909,130000,416228730,20550,20500,20550,20500,10
20240909,125900,416023580,20550,20550,20550,20550,2
20240909,125800,415982480,20600,20500,20600,20500,69
20240909,125700,414564630,20500,20550,20550,20500,5
20240909,125600,414462030,20550,20550,20550,20550,1
20240909,125500,414441480,20550,20550,20550,20500,10
20240909,125400,414236330,20550,20550,20550,20550,3
20240909,125300,414174680,20550,20500,20550,20500,3
20240909,125200,414113080,20500,20550,20550,20500,8
20240909,125100,413948980,20550,20550,20550,20550,4
20240909,125000,413866780,20550,20500,20550,20450,18
20240909,124900,413498030,20500,20500,20500,20500,3
20240909,124800,413436530,20500,20500,20500,20500,26
20240909,124700,412903530,20450,20450,20500,20450,14
20240909,124600,412617130,20500,20500,20500,20500,5
20240909,124500,412514630,20550,20550,20550,20550,1
20240909,124400,412494080,20450,20600,20600,20450,217
20240909,124300,408056280,20450,20550,20550,20450,130
20240909,124200,405391680,20550,20500,20550,20500,50
20240909,124100,404364380,20500,20500,20500,20500,2
20240909,124000,404323380,20450,20500,20500,20450,10
20240909,123900,404118730,20450,20450,20450,20450,283
20240909,123800,398331380,20450,20400,20450,20400,9
20240909,123700,398147680,20450,20500,20500,20450,51
20240909,123600,397104580,20500,20500,20500,20500,2
20240909,123500,397063580,20450,20500,20500,20450,11
20240909,123400,396838430,20500,20500,20500,20500,3
20240909,123300,396776930,20450,20500,20500,20450,9
20240909,123200,396592780,20500,20500,20500,20500,3
20240909,123100,396531280,20500,20500,20500,20500,5
20240909,123000,396428780,20450,20500,20500,20450,8
20240909,122900,396265130,20500,20450,20500,20450,31
20240909,122800,395631080,20450,20450,20450,20450,5
20240909,122700,395528830,20450,20450,20450,20450,2
20240909,122600,395487930,20450,20450,20450,20450,1
20240909,122500,395467480,20500,20500,20500,20500,2
20240909,122400,395426480,20500,20450,20500,20450,6
20240909,122300,395303630,20400,20450,20450,20400,8
20240909,122200,395140380,20450,20450,20450,20400,63
20240909,122100,393855080,20450,20450,20500,20400,101
20240909,122000,391794380,20500,20450,20500,20450,2
20240909,121900,391753430,20450,20450,20450,20450,42
20240909,121800,390894530,20450,20450,20450,20400,11
20240909,121700,390669930,20450,20450,20450,20450,4
20240909,121600,390588130,20400,20450,20450,20400,8
20240909,121500,390424880,20450,20450,20450,20450,3
20240909,121400,390363530,20450,20450,20450,20450,1
20240909,121300,390343080,20400,20400,20450,20400,80
20240909,121200,388708380,20450,20450,20450,20450,4
20240909,121100,388626580,20450,20450,20450,20400,10
20240909,121000,388422430,20450,20450,20500,20450,504
20240909,120900,378097230,20450,20450,20450,20400,10
20240909,120800,377893080,20400,20450,20450,20400,4
20240909,120700,377811330,20450,20450,20450,20450,1
20240909,120600,377790880,20450,20450,20450,20400,14
20240909,120500,377504930,20450,20450,20450,20450,1
20240909,120400,377484480,20400,20450,20450,20400,8
20240909,120300,377321230,20450,20400,20450,20400,10
20240909,120200,377116780,20400,20400,20400,20400,43
20240909,120100,376239580,20350,20400,20400,20350,9
20240909,120000,376056330,20400,20400,20400,20400,3
20240909,115900,375995130,20400,20400,20400,20350,9
20240909,115800,375811880,20400,20400,20400,20400,2
20240909,115700,375771080,20400,20350,20400,20350,7
20240909,115600,375628580,20400,20400,20400,20400,5
20240909,115500,375526580,20400,20350,20400,20350,26
20240909,115400,374997330,20350,20350,20350,20300,10
20240909,115300,374794180,20350,20350,20350,20300,3
20240909,115200,374733180,20300,20300,20350,20300,93
20240909,115100,372845180,20300,20300,20300,20300,2
20240909,115000,372804580,20250,20250,20250,20250,1
20240909,114900,372784330,20250,20300,20300,20250,9
20240909,114800,372601930,20300,20300,20300,20300,2
20240909,114700,372561330,20300,20300,20300,20250,9
20240909,114600,372378980,20300,20300,20300,20300,1
20240909,114500,372358680,20300,20250,20300,20250,15
20240909,114400,372054830,20200,20250,20250,20200,25
20240909,114300,371548930,20250,20250,20250,20250,3
20240909,114200,371488180,20250,20250,20300,20250,7
20240909,114100,371346330,20250,20250,20250,20250,1
20240909,114000,371326080,20250,20250,20250,20250,3
20240909,113900,371265330,20250,20250,20250,20250,22
20240909,113800,370819830,20250,20250,20250,20250,2
20240909,113700,370779330,20200,20250,20250,20200,11
20240909,113600,370556930,20250,20250,20250,20250,2
20240909,113500,370516430,20250,20300,20300,20250,8
20240909,113400,370354380,20300,20300,20300,20300,3
20240909,113300,370293480,20300,20250,20300,20250,48
20240909,113200,369321330,20250,20300,20300,20250,39
20240909,113100,368531280,20300,20350,20350,20300,2
20240909,113000,368490630,20300,20350,20350,20300,38
20240909,112900,367719080,20350,20350,20350,20350,1
20240909,112800,367698730,20300,20300,20300,20300,7
20240909,112700,367556630,20350,20300,20350,20300,58
20240909,112600,366379030,20350,20350,20350,20350,3
20240909,112500,366317980,20300,20350,20350,20300,12
20240909,112400,366074080,20350,20350,20350,20350,3
20240909,112300,366013030,20350,20350,20350,20350,1
20240909,112200,365992680,20350,20400,20400,20350,4
20240909,112100,365911230,20400,20350,20400,20350,53
20240909,112000,364832580,20350,20350,20350,20300,10
20240909,111900,364629430,20350,20350,20350,20350,3
20240909,111800,364568380,20350,20350,20350,20300,11
20240909,111700,364344880,20350,20350,20350,20350,1
20240909,111600,364324530,20350,20300,20350,20300,13
20240909,111500,364060280,20300,20300,20350,20300,86
20240909,111400,362314380,20300,20300,20300,20300,2
20240909,111300,362273780,20250,20300,20300,20250,8
20240909,111200,362111730,20300,20300,20300,20300,3
20240909,111100,362050830,20300,20250,20300,20250,15
20240909,111000,361746630,20250,20250,20250,20250,97
20240909,110900,359782380,20250,20250,20250,20250,3
20240909,110800,359721630,20200,20250,20250,20200,8
20240909,110700,359559980,20250,20250,20250,20250,6
20240909,110600,359438480,20200,20250,20250,20200,8
20240909,110500,359276830,20200,20200,20200,20200,3
20240909,110400,359216230,20200,20200,20250,20200,9
20240909,110300,359034330,20150,20200,20200,20150,137
20240909,110200,356273630,20200,20250,20250,20200,4
20240909,110100,356192780,20250,20300,20300,20250,2
20240909,110000,356152230,20300,20250,20300,20250,3
20240909,105900,356091430,20250,20200,20250,20200,8
20240909,105800,355929680,20150,20150,20200,20150,9
20240909,105700,355748280,20150,20150,20150,20150,3
20240909,105600,355687830,20150,20200,20200,20150,5
20240909,105500,355586980,20200,20200,20200,20200,1
20240909,105400,355566780,20200,20150,20200,20150,7
20240909,105300,355425680,20200,20200,20200,20200,4
20240909,105200,355344880,20200,20150,20200,20150,17
20240909,105100,355002280,20100,20100,20150,20100,619
20240909,105000,342555880,20100,20100,20100,20100,1
20240909,104900,342535780,20100,20100,20100,20050,10
20240909,104800,342335130,20100,20050,20100,20050,120
20240909,104700,339929080,20050,20050,20050,20050,2
20240909,104600,339888980,20000,20050,20050,20000,9
20240909,104500,339708880,20050,20100,20100,20050,6
20240909,104400,339588430,20050,20100,20100,20050,8
20240909,104300,339427980,20100,20100,20100,20100,2
20240909,104200,339387780,20100,20100,20100,20050,7
20240909,104100,339247180,20050,20100,20100,20050,8
20240909,104000,339086730,20100,20100,20100,20100,1
20240909,103900,339066630,20050,20100,20100,20050,9
20240909,103800,338886030,20050,20100,20100,20050,6
20240909,103700,338765580,20100,20100,20100,20050,11
20240909,103600,338544830,20100,20100,20100,20100,3
20240909,103500,338484530,20000,20050,20050,20000,15
20240909,103400,338184180,20000,20000,20100,20000,19
20240909,103300,337804080,20000,20050,20050,20000,14
20240909,103200,337523830,20000,20050,20050,20000,79
20240909,103100,335940730,20000,20000,20050,20000,21
20240909,103000,335520530,20000,20050,20050,20000,14
20240909,102900,335240380,20000,20050,20050,20000,24
20240909,102800,334760280,20000,20050,20050,20000,17
20240909,102700,334419980,20000,20050,20050,20000,28
20240909,102600,333859780,20000,20000,20000,19990,23
20240909,102500,333399860,19990,20000,20000,19990,10
20240909,102400,333199950,19990,20000,20000,19990,22
20240909,102300,332760140,20000,20050,20050,19970,119
20240909,102200,330383480,20050,20050,20050,19970,20
20240909,102100,329983660,19970,19980,20050,19970,19
20240909,102000,329604110,19970,20050,20050,19970,24
20240909,101900,329124500,20050,20000,20050,19970,12
20240909,101800,328884670,20000,19990,20000,19970,32
20240909,101700,328245270,19990,19980,20000,19970,25
20240909,101600,327745900,19970,19990,19990,19970,9
20240909,101500,327566090,19990,20000,20000,19970,14
20240909,101400,327286380,19970,19990,20000,19970,21
20240909,101300,326866900,19990,20000,20000,19980,60
20240909,101200,325667590,19970,20050,20050,19970,21
20240909,101100,325247980,19970,19970,20000,19970,22
20240909,101000,324808430,19970,20000,20000,19970,14
20240909,100900,324528790,19970,20000,20000,19960,20
20240909,100800,324129340,19960,20000,20050,19960,11
20240909,100700,323909410,19960,20050,20050,19950,118
20240909,100600,321554680,19970,20000,20050,19960,27
20240909,100500,321015240,20000,20050,20050,19950,10
20240909,100400,320815590,19950,20050,20050,19950,21
20240909,100300,320396340,19960,20050,20050,19960,27
20240909,100200,319857150,19970,20050,20050,19960,17
20240909,100100,319516900,19960,20050,20050,19950,17
20240909,100000,319177350,20000,19970,20050,19950,43
20240909,095900,318318870,19950,19950,19950,19950,14
20240909,095800,318039570,19960,19990,19990,19960,66
20240909,095700,316722030,20000,20000,20000,20000,61
20240909,095600,315502030,20000,20000,20000,20000,16
20240909,095500,315182030,20000,20050,20050,20000,18
20240909,095400,314821480,20100,20050,20100,20050,21
20240909,095300,314400280,20050,20050,20050,20050,16
20240909,095200,314079480,20050,20050,20050,20050,19
20240909,095100,313698530,20050,20050,20100,20050,24
20240909,095000,313217230,20050,20050,20050,20050,10
20240909,094900,313016730,20050,20050,20050,20050,17
20240909,094800,312675880,20050,20050,20050,20050,27
20240909,094700,312134530,20050,20050,20100,20050,184
20240909,094600,308445180,20050,20050,20050,20050,26
20240909,094500,307923880,20050,20050,20050,20050,10
20240909,094400,307723380,20050,20050,20050,20050,17
20240909,094300,307382530,20100,20050,20100,20050,25
20240909,094200,306881180,20050,20050,20050,20050,12
20240909,094100,306640580,20050,20050,20050,20050,22
20240909,094000,306199480,20050,20050,20100,20050,25
20240909,093900,305697930,20050,20050,20050,20050,9
20240909,093800,305517480,20050,20050,20100,20050,30
20240909,093700,304915880,20000,20050,20100,20000,2077
20240909,093600,263375430,20050,20000,20050,20000,17
20240909,093500,263035030,20100,20050,20100,20000,109
20240909,093400,260848380,20000,20000,20000,20000,60
20240909,093300,259648380,20050,20050,20050,20000,3
20240909,093200,259588280,20000,20000,20000,20000,5
20240909,093100,259488280,20000,20000,20000,20000,2
20240909,093000,259448280,20050,20050,20050,20050,0
20240909,092900,259448280,20050,20050,20050,20000,9
20240909,092800,259267880,19880,19880,19880,19880,6
20240909,092700,259148600,20100,20000,20100,19880,1877
20240909,092600,221779610,20000,20050,20100,20000,77
20240909,092500,220235910,20050,20050,20050,20000,2127
20240909,092400,177695410,20100,20100,20100,20100,61
20240909,092300,176469310,20100,20000,20100,20000,1101
20240909,092200,154449210,20100,20050,20100,20000,1407
20240909,092100,126308810,20050,20050,20100,20050,174
20240909,092000,122816610,20050,20000,20050,20000,13
20240909,091900,122556560,19960,19960,19960,19960,0
20240909,091800,122556560,19960,19960,19960,19960,1
20240909,091700,122536600,19950,20000,20050,19950,1243
20240909,091600,97735300,19970,19970,19970,19970,97
20240909,091500,95798210,20000,20000,20000,20000,7
20240909,091400,95658210,19970,20000,20000,19970,63
20240909,091300,94398270,19950,19980,19980,19950,121
20240909,091200,91984280,20000,20050,20050,19990,1039
20240909,091100,71204180,20050,20050,20050,20050,5
20240909,091000,71103930,20050,20050,20050,20050,0
20240909,090900,71103930,20050,19930,20050,19930,584
20240909,090800,59427140,19930,19930,19930,19930,17
20240909,090700,59088330,19840,19840,19840,19840,10
20240909,090600,58889930,19840,19840,19840,19840,0
20240909,090500,58889930,19840,19920,19930,19840,100
20240909,090400,56897320,19930,19830,19930,19800,1743
20240909,090300,22365560,19840,19880,19880,19840,211
20240909,090200,18178080,19990,20000,20000,19990,7
20240909,090100,18038100,20100,20100,20100,20100,0
20240909,090000,18038100,20100,19800,20100,19800,911