stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205200,22737691810,18900,18900,18900,18900,47359
20240902,205100,22737691810,18900,18900,18900,18900,0
20240902,205000,22737691810,18900,18900,18900,18900,0
20240902,204900,22737691810,18900,18900,18900,18900,0
20240902,204800,22737691810,18900,18900,18900,18900,0
20240902,204700,22737691810,18900,18900,18900,18900,0
20240902,204600,22737691810,18900,18900,18900,18900,0
20240902,204500,22737691810,18900,18900,18900,18900,0
20240902,204400,22737691810,18900,18900,18900,18900,0
20240902,204300,22737691810,18900,18900,18900,18900,0
20240902,204200,22737691810,18900,18900,18900,18900,0
20240902,204100,22737691810,18900,18900,18900,18900,0
20240902,204000,22737691810,18900,18900,18900,18900,0
20240902,203900,22737691810,18900,18900,18900,18900,0
20240902,203800,22737691810,18900,18900,18900,18900,0
20240902,203700,22737691810,18900,18900,18900,18900,0
20240902,203600,22737691810,18900,18900,18900,18900,0
20240902,203500,22737691810,18900,18900,18900,18900,0
20240902,203400,22737691810,18900,18900,18900,18900,0
20240902,203300,22737691810,18900,18900,18900,18900,0
20240902,203200,22737691810,18900,18900,18900,18900,0
20240902,203100,22737691810,18900,18900,18900,18900,0
20240902,203000,22737691810,18900,18900,18900,18900,0
20240902,202900,22737691810,18900,18900,18900,18900,0
20240902,202800,22737691810,18900,18900,18900,18900,0
20240902,202700,22737691810,18900,18900,18900,18900,0
20240902,202600,22737691810,18900,18900,18900,18900,0
20240902,202500,22737691810,18900,18900,18900,18900,0
20240902,202400,22737691810,18900,18900,18900,18900,0
20240902,202300,22737691810,18900,18900,18900,18900,0
20240902,202200,22737691810,18900,18900,18900,18900,47359
20240902,202100,22737691810,18900,18900,18900,18900,0
20240902,202000,22737691810,18900,18900,18900,18900,0
20240902,201900,22737691810,18900,18900,18900,18900,0
20240902,201800,22737691810,18900,18900,18900,18900,0
20240902,201700,22737691810,18900,18900,18900,18900,0
20240902,201600,22737691810,18900,18900,18900,18900,0
20240902,201500,22737691810,18900,18900,18900,18900,0
20240902,201400,22737691810,18900,18900,18900,18900,0
20240902,201300,22737691810,18900,18900,18900,18900,0
20240902,201200,22737691810,18900,18900,18900,18900,0
20240902,201100,22737691810,18900,18900,18900,18900,0
20240902,201000,22737691810,18900,18900,18900,18900,0
20240902,200900,22737691810,18900,18900,18900,18900,0
20240902,200800,22737691810,18900,18900,18900,18900,0
20240902,200700,22737691810,18900,18900,18900,18900,0
20240902,200600,22737691810,18900,18900,18900,18900,0
20240902,200500,22737691810,18900,18900,18900,18900,0
20240902,200400,22737691810,18900,18900,18900,18900,0
20240902,200300,22737691810,18900,18900,18900,18900,0
20240902,200200,22737691810,18900,18900,18900,18900,0
20240902,200100,22737691810,18900,18900,18900,18900,0
20240902,200000,22737691810,18900,18900,18900,18900,0
20240902,195900,22737691810,18900,18900,18900,18900,0
20240902,195800,22737691810,18900,18900,18900,18900,0
20240902,195700,22737691810,18900,18900,18900,18900,0
20240902,195600,22737691810,18900,18900,18900,18900,0
20240902,195500,22737691810,18900,18900,18900,18900,0
20240902,195400,22737691810,18900,18900,18900,18900,0
20240902,195300,22737691810,18900,18900,18900,18900,0
20240902,195200,22737691810,18900,18900,18900,18900,47359
20240902,195100,22737691810,18900,18900,18900,18900,0
20240902,195000,22737691810,18900,18900,18900,18900,0
20240902,194900,22737691810,18900,18900,18900,18900,0
20240902,194800,22737691810,18900,18900,18900,18900,0
20240902,194700,22737691810,18900,18900,18900,18900,0
20240902,194600,22737691810,18900,18900,18900,18900,0
20240902,194500,22737691810,18900,18900,18900,18900,0
20240902,194400,22737691810,18900,18900,18900,18900,0
20240902,194300,22737691810,18900,18900,18900,18900,0
20240902,194200,22737691810,18900,18900,18900,18900,0
20240902,194100,22737691810,18900,18900,18900,18900,0
20240902,194000,22737691810,18900,18900,18900,18900,0
20240902,193900,22737691810,18900,18900,18900,18900,0
20240902,193800,22737691810,18900,18900,18900,18900,0
20240902,193700,22737691810,18900,18900,18900,18900,0
20240902,193600,22737691810,18900,18900,18900,18900,0
20240902,193500,22737691810,18900,18900,18900,18900,0
20240902,193400,22737691810,18900,18900,18900,18900,0
20240902,193300,22737691810,18900,18900,18900,18900,0
20240902,193200,22737691810,18900,18900,18900,18900,0
20240902,193100,22737691810,18900,18900,18900,18900,0
20240902,193000,22737691810,18900,18900,18900,18900,0
20240902,192900,22737691810,18900,18900,18900,18900,0
20240902,192800,22737691810,18900,18900,18900,18900,0
20240902,192700,22737691810,18900,18900,18900,18900,0
20240902,192600,22737691810,18900,18900,18900,18900,0
20240902,192500,22737691810,18900,18900,18900,18900,0
20240902,192400,22737691810,18900,18900,18900,18900,0
20240902,192300,22737691810,18900,18900,18900,18900,0
20240902,192200,22737691810,18900,18900,18900,18900,47359
20240902,192100,22737691810,18900,18900,18900,18900,0
20240902,192000,22737691810,18900,18900,18900,18900,0
20240902,191900,22737691810,18900,18900,18900,18900,0
20240902,191800,22737691810,18900,18900,18900,18900,0
20240902,191700,22737691810,18900,18900,18900,18900,0
20240902,191600,22737691810,18900,18900,18900,18900,0
20240902,191500,22737691810,18900,18900,18900,18900,0
20240902,191400,22737691810,18900,18900,18900,18900,0
20240902,191300,22737691810,18900,18900,18900,18900,0
20240902,191200,22737691810,18900,18900,18900,18900,0
20240902,191100,22737691810,18900,18900,18900,18900,0
20240902,191000,22737691810,18900,18900,18900,18900,0
20240902,190900,22737691810,18900,18900,18900,18900,0
20240902,190800,22737691810,18900,18900,18900,18900,0
20240902,190700,22737691810,18900,18900,18900,18900,0
20240902,190600,22737691810,18900,18900,18900,18900,0
20240902,190500,22737691810,18900,18900,18900,18900,0
20240902,190400,22737691810,18900,18900,18900,18900,0
20240902,190300,22737691810,18900,18900,18900,18900,0
20240902,190200,22737691810,18900,18900,18900,18900,0
20240902,190100,22737691810,18900,18900,18900,18900,0
20240902,190000,22737691810,18900,18900,18900,18900,0
20240902,185900,22737691810,18900,18900,18900,18900,0
20240902,185800,22737691810,18900,18900,18900,18900,0
20240902,185700,22737691810,18900,18900,18900,18900,0
20240902,185600,22737691810,18900,18900,18900,18900,0
20240902,185500,22737691810,18900,18900,18900,18900,0
20240902,185400,22737691810,18900,18900,18900,18900,0
20240902,185300,22737691810,18900,18900,18900,18900,0
20240902,185200,22737691810,18900,18900,18900,18900,47359
20240902,185100,22737691810,18900,18900,18900,18900,0
20240902,185000,22737691810,18900,18900,18900,18900,0
20240902,184900,22737691810,18900,18900,18900,18900,0
20240902,184800,22737691810,18900,18900,18900,18900,0
20240902,184700,22737691810,18900,18900,18900,18900,0
20240902,184600,22737691810,18900,18900,18900,18900,0
20240902,184500,22737691810,18900,18900,18900,18900,0
20240902,184400,22737691810,18900,18900,18900,18900,0
20240902,184300,22737691810,18900,18900,18900,18900,0
20240902,184200,22737691810,18900,18900,18900,18900,0
20240902,184100,22737691810,18900,18900,18900,18900,0
20240902,184000,22737691810,18900,18900,18900,18900,0
20240902,183900,22737691810,18900,18900,18900,18900,0
20240902,183800,22737691810,18900,18900,18900,18900,0
20240902,183700,22737691810,18900,18900,18900,18900,0
20240902,183600,22737691810,18900,18900,18900,18900,0
20240902,183500,22737691810,18900,18900,18900,18900,0
20240902,183400,22737691810,18900,18900,18900,18900,0
20240902,183300,22737691810,18900,18900,18900,18900,0
20240902,183200,22737691810,18900,18900,18900,18900,0
20240902,183100,22737691810,18900,18900,18900,18900,0
20240902,183000,22737691810,18900,18900,18900,18900,0
20240902,182900,22737691810,18900,18900,18900,18900,0
20240902,182800,22737691810,18900,18900,18900,18900,0
20240902,182700,22737691810,18900,18900,18900,18900,0
20240902,182600,22737691810,18900,18900,18900,18900,0
20240902,182500,22737691810,18900,18900,18900,18900,0
20240902,182400,22737691810,18900,18900,18900,18900,0
20240902,182300,22737691810,18900,18900,18900,18900,0
20240902,182200,22737691810,18900,18900,18900,18900,47359
20240902,182100,22737691810,18900,18900,18900,18900,0
20240902,182000,22737691810,18900,18900,18900,18900,0
20240902,181900,22737691810,18900,18900,18900,18900,0
20240902,181800,22737691810,18900,18900,18900,18900,0
20240902,181700,22737691810,18900,18900,18900,18900,0
20240902,181600,22737691810,18900,18900,18900,18900,0
20240902,181500,22737691810,18900,18900,18900,18900,0
20240902,181400,22737691810,18900,18900,18900,18900,0
20240902,181300,22737691810,18900,18900,18900,18900,0
20240902,181200,22737691810,18900,18900,18900,18900,0
20240902,181100,22737691810,18900,18900,18900,18900,0
20240902,181000,22737691810,18900,18900,18900,18900,0
20240902,180900,22737691810,18900,18900,18900,18900,0
20240902,180800,22737691810,18900,18900,18900,18900,0
20240902,180700,22737691810,18900,18900,18900,18900,0
20240902,180600,22737691810,18900,18900,18900,18900,0
20240902,180500,22737691810,18900,18900,18900,18900,0
20240902,180400,22737691810,18900,18900,18900,18900,0
20240902,180300,22737691810,18900,18900,18900,18900,0
20240902,180200,22737691810,18900,18900,18900,18900,0
20240902,180100,22737691810,18900,18900,18900,18900,0
20240902,180000,22737691810,18900,18900,18900,18900,0
20240902,175900,22737691810,18900,18900,18900,18900,0
20240902,175800,22737691810,18900,18900,18900,18900,0
20240902,175700,22737691810,18900,18900,18900,18900,0
20240902,175600,22737691810,18900,18900,18900,18900,0
20240902,175500,22737691810,18900,18900,18900,18900,0
20240902,175400,22737691810,18900,18900,18900,18900,0
20240902,175300,22737691810,18900,18900,18900,18900,0
20240902,175200,22737691810,18900,18900,18900,18900,47359
20240902,175100,22737691810,18900,18900,18900,18900,0
20240902,175000,22737691810,18900,18900,18900,18900,0
20240902,174900,22737691810,18900,18900,18900,18900,0
20240902,174800,22737691810,18900,18900,18900,18900,0
20240902,174700,22737691810,18900,18900,18900,18900,0
20240902,174600,22737691810,18900,18900,18900,18900,0
20240902,174500,22737691810,18900,18900,18900,18900,0
20240902,174400,22737691810,18900,18900,18900,18900,0
20240902,174300,22737691810,18900,18900,18900,18900,0
20240902,174200,22737691810,18900,18900,18900,18900,0
20240902,174100,22737691810,18900,18900,18900,18900,0
20240902,174000,22737691810,18900,18900,18900,18900,0
20240902,173900,22737691810,18900,18900,18900,18900,0
20240902,173800,22737691810,18900,18900,18900,18900,0
20240902,173700,22737691810,18900,18900,18900,18900,0
20240902,173600,22737691810,18900,18900,18900,18900,0
20240902,173500,22737691810,18900,18900,18900,18900,0
20240902,173400,22737691810,18900,18900,18900,18900,0
20240902,173300,22737691810,18900,18900,18900,18900,0
20240902,173200,22737691810,18900,18900,18900,18900,0
20240902,173100,22737691810,18900,18900,18900,18900,0
20240902,173000,22737691810,18900,18900,18900,18900,0
20240902,172900,22737691810,18900,18900,18900,18900,0
20240902,172800,22737691810,18900,18900,18900,18900,0
20240902,172700,22737691810,18900,18900,18900,18900,0
20240902,172600,22737691810,18900,18900,18900,18900,0
20240902,172500,22737691810,18900,18900,18900,18900,0
20240902,172400,22737691810,18900,18900,18900,18900,0
20240902,172300,22737691810,18900,18900,18900,18900,0
20240902,172200,22737691810,18900,18900,18900,18900,47359
20240902,172100,22737691810,18900,18900,18900,18900,0
20240902,172000,22737691810,18900,18900,18900,18900,0
20240902,171900,22737691810,18900,18900,18900,18900,0
20240902,171800,22737691810,18900,18900,18900,18900,0
20240902,171700,22737691810,18900,18900,18900,18900,0
20240902,171600,22737691810,18900,18900,18900,18900,0
20240902,171500,22737691810,18900,18900,18900,18900,0
20240902,171400,22737691810,18900,18900,18900,18900,0
20240902,171300,22737691810,18900,18900,18900,18900,0
20240902,171200,22737691810,18900,18900,18900,18900,0
20240902,171100,22737691810,18900,18900,18900,18900,0
20240902,171000,22737691810,18900,18900,18900,18900,0
20240902,170900,22737691810,18900,18900,18900,18900,0
20240902,170800,22737691810,18900,18900,18900,18900,0
20240902,170700,22737691810,18900,18900,18900,18900,0
20240902,170600,22737691810,18900,18900,18900,18900,0
20240902,170500,22737691810,18900,18900,18900,18900,0
20240902,170400,22737691810,18900,18900,18900,18900,0
20240902,170300,22737691810,18900,18900,18900,18900,0
20240902,170200,22737691810,18900,18900,18900,18900,0
20240902,170100,22737691810,18900,18900,18900,18900,0
20240902,170000,22737691810,18900,18900,18900,18900,0
20240902,165900,22737691810,18900,18900,18900,18900,0
20240902,165800,22737691810,18900,18900,18900,18900,0
20240902,165700,22737691810,18900,18900,18900,18900,0
20240902,165600,22737691810,18900,18900,18900,18900,0
20240902,165500,22737691810,18900,18900,18900,18900,0
20240902,165400,22737691810,18900,18900,18900,18900,0
20240902,165300,22737691810,18900,18900,18900,18900,0
20240902,165200,22737691810,18900,18900,18900,18900,47359
20240902,165100,22737691810,18900,18900,18900,18900,0
20240902,165000,22737691810,18900,18900,18900,18900,0
20240902,164900,22737691810,18900,18900,18900,18900,0
20240902,164800,22737691810,18900,18900,18900,18900,0
20240902,164700,22737691810,18900,18900,18900,18900,0
20240902,164600,22737691810,18900,18900,18900,18900,0
20240902,164500,22737691810,18900,18900,18900,18900,0
20240902,164400,22737691810,18900,18900,18900,18900,0
20240902,164300,22737691810,18900,18900,18900,18900,0
20240902,164200,22737691810,18900,18900,18900,18900,0
20240902,164100,22737691810,18900,18900,18900,18900,0
20240902,164000,22737691810,18900,18900,18900,18900,0
20240902,163900,22737691810,18900,18900,18900,18900,0
20240902,163800,22737691810,18900,18900,18900,18900,0
20240902,163700,22737691810,18900,18900,18900,18900,0
20240902,163600,22737691810,18900,18900,18900,18900,0
20240902,163500,22737691810,18900,18900,18900,18900,0
20240902,163400,22737691810,18900,18900,18900,18900,0
20240902,163300,22737691810,18900,18900,18900,18900,0
20240902,163200,22737691810,18900,18900,18900,18900,0
20240902,163100,22737691810,18900,18900,18900,18900,0
20240902,163000,22737691810,18900,18900,18900,18900,0
20240902,162900,22737691810,18900,18900,18900,18900,0
20240902,162800,22737691810,18900,18900,18900,18900,0
20240902,162700,22737691810,18900,18900,18900,18900,0
20240902,162600,22737691810,18900,18900,18900,18900,0
20240902,162500,22737691810,18900,18900,18900,18900,0
20240902,162400,22737691810,18900,18900,18900,18900,0
20240902,162300,22737691810,18900,18900,18900,18900,0
20240902,162200,22737691810,18900,18900,18900,18900,47359
20240902,162100,22737691810,18900,18900,18900,18900,0
20240902,162000,22737691810,18900,18900,18900,18900,0
20240902,161900,22737691810,18900,18900,18900,18900,0
20240902,161800,22737691810,18900,18900,18900,18900,0
20240902,161700,22737691810,18900,18900,18900,18900,0
20240902,161600,22737691810,18900,18900,18900,18900,0
20240902,161500,22737691810,18900,18900,18900,18900,0
20240902,161400,22737691810,18900,18900,18900,18900,0
20240902,161300,22737691810,18900,18900,18900,18900,0
20240902,161200,22737691810,18900,18900,18900,18900,0
20240902,161100,22737691810,18900,18900,18900,18900,0
20240902,161000,22737691810,18900,18900,18900,18900,0
20240902,160900,22737691810,18900,18900,18900,18900,0
20240902,160800,22737691810,18900,18900,18900,18900,0
20240902,160700,22737691810,18900,18900,18900,18900,0
20240902,160600,22737691810,18900,18900,18900,18900,0
20240902,160500,22737691810,18900,18900,18900,18900,0
20240902,160400,22737691810,18900,18900,18900,18900,0
20240902,160300,22737691810,18900,18900,18900,18900,0
20240902,160200,22737691810,18900,18900,18900,18900,0
20240902,160100,22737691810,18900,18900,18900,18900,0
20240902,160000,22737691810,18900,18900,18900,18900,0
20240902,155900,22737691810,18900,18900,18900,18900,0
20240902,155800,22737691810,18900,18900,18900,18900,0
20240902,155700,22737691810,18900,18900,18900,18900,0
20240902,155600,22737691810,18900,18900,18900,18900,0
20240902,155500,22737691810,18900,18900,18900,18900,0
20240902,155400,22737691810,18900,18900,18900,18900,0
20240902,155300,22737691810,18900,18900,18900,18900,0
20240902,155200,22737691810,18900,18900,18900,18900,47359
20240902,155100,22737691810,18900,18900,18900,18900,0
20240902,155000,22737691810,18900,18900,18900,18900,0
20240902,154900,22737691810,18900,18900,18900,18900,0
20240902,154800,22737691810,18900,18900,18900,18900,0
20240902,154700,22737691810,18900,18900,18900,18900,0
20240902,154600,22737691810,18900,18900,18900,18900,0
20240902,154500,22737691810,18900,18900,18900,18900,0
20240902,154400,22737691810,18900,18900,18900,18900,0
20240902,154300,22737691810,18900,18900,18900,18900,0
20240902,154200,22737691810,18900,18900,18900,18900,0
20240902,154100,22737691810,18900,18900,18900,18900,0
20240902,154000,22737691810,18900,18900,18900,18900,0
20240902,153900,22737691810,18900,18900,18900,18900,0
20240902,153800,22737691810,18900,18900,18900,18900,0
20240902,153700,22737691810,18900,18900,18900,18900,0
20240902,153600,22737691810,18900,18900,18900,18900,0
20240902,153500,22737691810,18900,18900,18900,18900,0
20240902,153400,22737691810,18900,18900,18900,18900,0
20240902,153300,22737691810,18900,18900,18900,18900,0
20240902,153200,22737691810,18900,18900,18900,18900,0
20240902,153100,22737691810,18900,18900,18900,18900,0
20240902,153000,22737691810,18900,18900,18900,18900,47359
20240902,152900,21842606710,18930,18930,18930,18930,0
20240902,152800,21842606710,18930,18930,18930,18930,0
20240902,152700,21842606710,18930,18930,18930,18930,0
20240902,152600,21842606710,18930,18930,18930,18930,0
20240902,152500,21842606710,18930,18930,18930,18930,0
20240902,152400,21842606710,18930,18930,18930,18930,0
20240902,152300,21842606710,18930,18930,18930,18930,0
20240902,152200,21842606710,18930,18930,18930,18930,0
20240902,152100,21842606710,18930,18930,18930,18930,0
20240902,152000,21842606710,18930,18930,18930,18930,0
20240902,151900,21842606710,18930,18940,18950,18930,2811
20240902,151800,21789373330,18950,18950,18950,18940,1480
20240902,151700,21761334940,18950,18970,18970,18950,1746
20240902,151600,21728237850,18960,18960,18970,18960,1221
20240902,151500,21705078350,18950,18950,18980,18950,4138
20240902,151400,21626632890,18950,18950,18950,18940,1732
20240902,151300,21593812990,18950,18960,18960,18940,7472
20240902,151200,21452205340,18960,18960,18970,18960,2629
20240902,151100,21402354980,18960,18980,18980,18960,4641
20240902,151000,21314342970,18970,18970,18980,18970,1539
20240902,150900,21285142820,18980,18970,18980,18960,5796
20240902,150800,21175189000,18970,18960,18970,18960,934
20240902,150700,21157473380,18960,18960,18970,18960,1365
20240902,150600,21131584040,18970,18960,18970,18960,2988
20240902,150500,21074921130,18970,18960,18970,18950,3466
20240902,150400,21009200650,18960,18960,18960,18950,1887
20240902,150300,20973429820,18960,18940,18960,18940,3259
20240902,150200,20911657850,18950,18950,18960,18940,920
20240902,150100,20894222490,18950,18960,18970,18920,1338
20240902,150000,20868875550,18960,18970,18970,18920,3708
20240902,145900,20798594500,18960,18950,18970,18940,1475
20240902,145800,20770631420,18960,18960,18970,18930,2210
20240902,145700,20728748740,18950,18940,18950,18930,3347
20240902,145600,20665346150,18940,18940,18950,18930,1108
20240902,145500,20644360630,18930,18940,18950,18930,1635
20240902,145400,20613391460,18940,18920,18940,18920,1279
20240902,145300,20589176570,18930,18970,18970,18920,6054
20240902,145200,20474544650,18970,18970,18980,18960,2866
20240902,145100,20420183470,18970,18960,18970,18950,703
20240902,145000,20406854300,18960,18960,18970,18950,1394
20240902,144900,20380424500,18960,18940,18960,18940,2737
20240902,144800,20328555900,18950,18940,18950,18930,1151
20240902,144700,20306753780,18940,18930,18940,18920,3234
20240902,144600,20245523170,18940,18950,18950,18930,3825
20240902,144500,20173065920,18960,18960,18970,18950,1991
20240902,144400,20135318690,18960,18990,18990,18960,13057
20240902,144300,19887588390,18990,18990,19000,18980,1679
20240902,144200,19855699950,18990,18990,19000,18980,2676
20240902,144100,19804884640,18980,18990,19000,18980,4214
20240902,144000,19724860680,18990,18990,19000,18990,1285
20240902,143900,19700452850,19000,19000,19000,18990,2179
20240902,143800,19659069880,19000,19010,19020,19000,7654
20240902,143700,19513579840,19000,18990,19010,18990,4914
20240902,143600,19420203260,18990,19000,19000,18990,1810
20240902,143500,19385814230,19000,19000,19000,18990,2881
20240902,143400,19331076050,19000,19000,19000,18980,2572
20240902,143300,19282231940,19000,19020,19020,18990,7371
20240902,143200,19142135390,19020,19020,19020,19010,4878
20240902,143100,19049361210,19020,19000,19020,18990,15817
20240902,143000,18748786450,19000,18990,19000,18980,5348
20240902,142900,18647229340,18980,18990,18990,18980,2731
20240902,142800,18595389790,18990,18980,18990,18970,1945
20240902,142700,18558467430,18980,18970,18980,18970,4467
20240902,142600,18473689210,18970,18970,18980,18960,2859
20240902,142500,18419455210,18970,18950,18970,18950,4433
20240902,142400,18335386350,18960,18960,18960,18950,2916
20240902,142300,18280104780,18960,18960,18960,18950,1274
20240902,142200,18255950840,18970,18970,18970,18950,5546
20240902,142100,18150796020,18970,18960,18970,18950,1525
20240902,142000,18121881810,18960,18950,18960,18950,4739
20240902,141900,18032051120,18950,18950,18960,18950,1517
20240902,141800,18003297150,18950,18960,18960,18940,5718
20240902,141700,17894905550,18960,18960,18960,18950,4165
20240902,141600,17815973130,18960,18980,18980,18960,12988
20240902,141500,17569631370,18980,18970,18980,18970,2550
20240902,141400,17521245110,18970,18970,18980,18960,8607
20240902,141300,17357979220,18960,18950,18970,18940,11026
20240902,141200,17149010770,18950,18940,18950,18940,3522
20240902,141100,17082277350,18940,18940,18950,18940,5919
20240902,141000,16970155850,18940,18890,18940,18880,32039
20240902,140900,16364255250,18880,18890,18890,18880,1256
20240902,140800,16340534640,18890,18900,18900,18890,1012
20240902,140700,16321413100,18890,18900,18900,18890,1731
20240902,140600,16288701600,18890,18890,18900,18870,3779
20240902,140500,16217317890,18890,18860,18900,18860,36956
20240902,140400,15519702570,18860,18860,18870,18860,2758
20240902,140300,15467679670,18860,18870,18870,18860,1359
20240902,140200,15442044360,18860,18860,18870,18860,1588
20240902,140100,15412091870,18870,18870,18870,18850,5362
20240902,140000,15310967520,18860,18840,18870,18830,26693
20240902,135900,14807734520,18830,18840,18840,18830,1458
20240902,135800,14780269800,18840,18820,18840,18820,5755
20240902,135700,14671906560,18830,18820,18830,18820,878
20240902,135600,14655377500,18820,18830,18830,18810,2259
20240902,135500,14612862960,18820,18820,18830,18820,3033
20240902,135400,14555780750,18830,18820,18830,18810,1991
20240902,135300,14518307730,18820,18820,18820,18810,625
20240902,135200,14506545760,18820,18820,18820,18810,689
20240902,135100,14493582750,18810,18820,18820,18810,1049
20240902,135000,14473845470,18820,18820,18830,18810,1529
20240902,134900,14445078380,18830,18830,18830,18820,676
20240902,134800,14432351490,18820,18820,18820,18820,289
20240902,134700,14426912510,18820,18830,18830,18810,1369
20240902,134600,14401145750,18830,18830,18830,18820,1051
20240902,134500,14381356150,18830,18830,18830,18810,1751
20240902,134400,14348387250,18840,18840,18840,18830,990
20240902,134300,14329740460,18830,18830,18840,18830,498
20240902,134200,14320360310,18830,18840,18840,18820,1111
20240902,134100,14299439830,18830,18840,18840,18830,1337
20240902,134000,14274261060,18840,18840,18840,18830,445
20240902,133900,14265877800,18840,18840,18840,18830,3814
20240902,133800,14194023520,18830,18810,18830,18810,1755
20240902,133700,14160979420,18810,18820,18830,18810,1000
20240902,133600,14142161970,18810,18820,18820,18810,249
20240902,133500,14137476070,18810,18820,18820,18810,497
20240902,133400,14128124270,18820,18820,18820,18810,834
20240902,133300,14112429140,18820,18820,18820,18810,473
20240902,133200,14103531710,18820,18810,18820,18800,854
20240902,133100,14087463580,18810,18810,18820,18810,1418
20240902,133000,14060787850,18800,18800,18810,18800,431
20240902,132900,14052681940,18800,18800,18800,18790,2159
20240902,132800,14012093280,18800,18810,18820,18800,1237
20240902,132700,13988825670,18810,18810,18810,18800,439
20240902,132600,13980569010,18800,18800,18810,18800,981
20240902,132500,13962121390,18800,18810,18810,18790,1057
20240902,132400,13942247510,18800,18810,18810,18800,1331
20240902,132300,13917221500,18800,18820,18820,18800,800
20240902,132200,13902177780,18810,18800,18820,18800,392
20240902,132100,13894803120,18800,18810,18820,18800,746
20240902,132000,13880766870,18810,18810,18820,18810,609
20240902,131900,13869306900,18820,18800,18820,18790,1952
20240902,131800,13832609800,18790,18790,18800,18790,1476
20240902,131700,13804863040,18790,18800,18800,18770,1599
20240902,131600,13774831760,18800,18770,18810,18770,4510
20240902,131500,13690051000,18770,18770,18800,18770,991
20240902,131400,13671426170,18770,18810,18820,18770,12322
20240902,131300,13439957170,18820,18810,18820,18810,463
20240902,131200,13431244160,18810,18810,18820,18810,963
20240902,131100,13413120830,18810,18820,18820,18810,822
20240902,131000,13397655990,18830,18810,18830,18810,1356
20240902,130900,13372130810,18810,18820,18820,18810,861
20240902,130800,13355931060,18820,18820,18820,18810,769
20240902,130700,13341464880,18820,18810,18820,18810,780
20240902,130600,13326787880,18820,18810,18820,18810,367
20240902,130500,13319881460,18820,18820,18830,18810,1547
20240902,130400,13290767180,18820,18820,18820,18810,383
20240902,130300,13283560700,18820,18810,18820,18810,542
20240902,130200,13273360800,18820,18810,18820,18810,357
20240902,130100,13266645570,18810,18810,18820,18800,248
20240902,130000,13261981280,18820,18820,18820,18800,1464
20240902,125900,13234436550,18820,18820,18830,18810,357
20240902,125800,13227716920,18820,18830,18830,18810,1953
20240902,125700,13190960400,18830,18830,18830,18820,1550
20240902,125600,13161785580,18820,18820,18820,18820,734
20240902,125500,13147971700,18820,18830,18830,18810,1446
20240902,125400,13120762160,18830,18830,18840,18830,2368
20240902,125300,13076167560,18830,18830,18840,18830,568
20240902,125200,13065468910,18840,18830,18840,18830,180
20240902,125100,13062078100,18840,18840,18840,18830,932
20240902,125000,13044524020,18830,18840,18840,18830,895
20240902,124900,13027664860,18830,18830,18840,18820,2271
20240902,124800,12984903290,18830,18820,18830,18820,1108
20240902,124700,12964045720,18820,18810,18820,18810,460
20240902,124600,12955391060,18810,18800,18810,18800,1140
20240902,124500,12933952970,18810,18810,18810,18800,481
20240902,124400,12924906010,18810,18810,18820,18810,874
20240902,124300,12908460790,18820,18820,18820,18810,823
20240902,124200,12892973740,18810,18820,18820,18810,421
20240902,124100,12885052040,18820,18830,18830,18820,2506
20240902,124000,12837880110,18830,18830,18830,18820,1094
20240902,123900,12817280620,18820,18820,18830,18820,3522
20240902,123800,12750993460,18820,18830,18830,18820,1666
20240902,123700,12719636160,18830,18830,18830,18820,1280
20240902,123600,12695537960,18830,18800,18830,18800,402
20240902,123500,12687969100,18800,18810,18830,18800,678
20240902,123400,12675206230,18820,18810,18830,18810,2579
20240902,123300,12626671010,18810,18810,18810,18800,75
20240902,123200,12625260840,18810,18810,18820,18810,545
20240902,123100,12615009360,18820,18780,18820,18780,2778
20240902,123000,12562812090,18780,18790,18790,18780,1707
20240902,122900,12530751970,18790,18790,18790,18780,1185
20240902,122800,12508486180,18790,18790,18800,18780,858
20240902,122700,12492361590,18800,18800,18800,18790,1071
20240902,122600,12472226910,18790,18800,18810,18790,1655
20240902,122500,12441114440,18800,18810,18820,18800,1559
20240902,122400,12411790950,18810,18820,18820,18810,192
20240902,122300,12408179380,18810,18820,18830,18810,2139
20240902,122200,12367928290,18830,18830,18830,18820,1316
20240902,122100,12343151490,18830,18830,18830,18820,461
20240902,122000,12334471270,18820,18830,18830,18820,1421
20240902,121900,12307722250,18830,18820,18830,18810,1811
20240902,121800,12273644470,18820,18830,18830,18820,1342
20240902,121700,12248382770,18830,18840,18840,18830,230
20240902,121600,12244051850,18840,18840,18840,18830,2274
20240902,121500,12201227840,18840,18840,18840,18830,1614
20240902,121400,12170828660,18840,18830,18840,18820,5621
20240902,121300,12064961360,18820,18830,18830,18820,1335
20240902,121200,12039832960,18820,18830,18830,18800,3878
20240902,121100,11966888840,18820,18820,18830,18820,1730
20240902,121000,11934321070,18830,18830,18830,18820,923
20240902,120900,11916943730,18830,18830,18840,18820,1642
20240902,120800,11886028480,18830,18830,18830,18820,337
20240902,120700,11879683710,18820,18820,18830,18820,427
20240902,120600,11871644710,18820,18830,18830,18820,998
20240902,120500,11852852470,18820,18820,18830,18820,2511
20240902,120400,11805585140,18820,18800,18820,18800,4093
20240902,120300,11728575160,18810,18810,18810,18800,2011
20240902,120200,11690761670,18810,18800,18810,18800,1106
20240902,120100,11669960040,18810,18800,18810,18800,873
20240902,120000,11653543940,18800,18800,18800,18790,822
20240902,115900,11638094880,18790,18800,18800,18790,411
20240902,115800,11630368190,18800,18800,18810,18800,528
20240902,115700,11620441760,18810,18800,18810,18800,595
20240902,115600,11609255560,18800,18810,18810,18800,482
20240902,115500,11600190520,18800,18800,18810,18800,1199
20240902,115400,11577648040,18810,18800,18810,18800,1337
20240902,115300,11552510820,18800,18790,18800,18780,795
20240902,115200,11537568530,18790,18790,18800,18790,690
20240902,115100,11524599340,18790,18780,18790,18760,1173
20240902,115000,11502567900,18770,18790,18790,18770,1681
20240902,114900,11471002530,18790,18780,18790,18780,506
20240902,114800,11461498340,18780,18780,18780,18770,446
20240902,114700,11453123010,18780,18770,18780,18760,1433
20240902,114600,11426225570,18770,18760,18770,18760,1040
20240902,114500,11406709370,18770,18750,18770,18750,491
20240902,114400,11397497350,18760,18750,18760,18750,626
20240902,114300,11385755710,18740,18740,18750,18730,752
20240902,114200,11371660290,18750,18730,18750,18720,1102
20240902,114100,11351017290,18740,18740,18740,18740,607
20240902,114000,11339642110,18750,18750,18750,18730,868
20240902,113900,11323379240,18750,18760,18760,18720,2448
20240902,113800,11277513560,18760,18760,18770,18750,1547
20240902,113700,11248502060,18770,18780,18780,18760,792
20240902,113600,11233634780,18780,18780,18780,18770,919
20240902,113500,11216385060,18780,18790,18800,18770,1680
20240902,113400,11184831240,18790,18770,18800,18770,572
20240902,113300,11174090920,18780,18780,18780,18770,386
20240902,113200,11166843420,18770,18760,18780,18750,1432
20240902,113100,11139980820,18800,18770,18800,18760,2015
20240902,113000,11102127070,18780,18780,18780,18770,1589
20240902,112900,11072291210,18770,18780,18790,18770,2976
20240902,112800,11016409800,18780,18790,18790,18770,2609
20240902,112700,10967415370,18790,18790,18790,18780,808
20240902,112600,10952239250,18780,18800,18800,18780,1603
20240902,112500,10922115030,18790,18800,18800,18790,1626
20240902,112400,10891558930,18800,18810,18810,18800,278
20240902,112300,10886330510,18810,18810,18810,18790,478
20240902,112200,10877343650,18810,18800,18810,18800,1559
20240902,112100,10848029000,18810,18820,18820,18810,999
20240902,112000,10829236440,18820,18810,18820,18800,1257
20240902,111900,10805598700,18810,18820,18820,18810,1205
20240902,111800,10782926100,18830,18820,18830,18820,1655
20240902,111700,10751777820,18830,18830,18830,18820,989
20240902,111600,10733158420,18830,18830,18830,18820,715
20240902,111500,10719696060,18830,18810,18830,18810,2378
20240902,111400,10674949530,18810,18810,18820,18800,2969
20240902,111300,10619100310,18810,18820,18820,18810,1482
20240902,111200,10591218800,18820,18810,18830,18810,4447
20240902,111100,10507531200,18810,18790,18820,18790,2220
20240902,111000,10465779940,18790,18780,18800,18780,1476
20240902,110900,10438046310,18770,18770,18790,18760,3685
20240902,110800,10368875600,18770,18770,18780,18760,855
20240902,110700,10352830980,18760,18750,18770,18740,1877
20240902,110600,10317625820,18750,18750,18750,18730,4394
20240902,110500,10235276580,18750,18740,18750,18730,1897
20240902,110400,10199725640,18740,18750,18760,18740,1228
20240902,110300,10176703600,18770,18780,18780,18750,4993
20240902,110200,10083010960,18770,18780,18790,18770,1151
20240902,110100,10061396600,18790,18790,18790,18780,1809
20240902,110000,10027419190,18790,18800,18800,18790,2342
20240902,105900,9983400250,18800,18810,18810,18780,1554
20240902,105800,9954198720,18810,18800,18810,18790,1649
20240902,105700,9923198410,18810,18810,18820,18800,1152
20240902,105600,9901528200,18820,18820,18820,18810,837
20240902,105500,9885781280,18810,18820,18820,18800,1311
20240902,105400,9861119650,18810,18810,18820,18810,3419
20240902,105300,9796789230,18820,18800,18820,18800,2059
20240902,105200,9758050400,18810,18820,18820,18810,757
20240902,105100,9743806860,18820,18820,18830,18800,2321
20240902,105000,9700157370,18820,18820,18820,18810,1307
20240902,104900,9675565080,18810,18810,18820,18810,961
20240902,104800,9657486930,18810,18810,18810,18800,3204
20240902,104700,9597237840,18800,18830,18830,18800,2100
20240902,104600,9557719710,18830,18840,18840,18830,4451
20240902,104500,9473903950,18840,18850,18850,18830,3241
20240902,104400,9412845760,18840,18840,18850,18830,2435
20240902,104300,9366973750,18840,18850,18850,18840,1674
20240902,104200,9335433090,18850,18840,18850,18830,2281
20240902,104100,9292452980,18840,18850,18850,18840,3328
20240902,104000,9229740510,18840,18850,18850,18840,998
20240902,103900,9210934220,18840,18830,18850,18830,3890
20240902,103800,9137636640,18840,18830,18840,18830,4795
20240902,103700,9047311120,18830,18820,18830,18820,2121
20240902,103600,9007377130,18820,18820,18830,18810,2133
20240902,103500,8967234410,18820,18830,18830,18820,1660
20240902,103400,8935984100,18830,18830,18830,18820,1556
20240902,103300,8906695920,18820,18830,18830,18810,3406
20240902,103200,8842591420,18830,18830,18830,18820,2681
20240902,103100,8792117520,18830,18840,18840,18830,8583
20240902,103000,8630480900,18840,18840,18840,18830,1287
20240902,102900,8606241110,18840,18830,18840,18830,4070
20240902,102800,8529595240,18830,18820,18830,18820,3301
20240902,102700,8467442980,18820,18820,18830,18810,2387
20240902,102600,8422519420,18810,18820,18820,18810,3089
20240902,102500,8364395520,18810,18800,18820,18790,3208
20240902,102400,8304072640,18800,18790,18800,18790,2244
20240902,102300,8261889590,18790,18780,18800,18770,1175
20240902,102200,8239817810,18770,18780,18800,18770,2042
20240902,102100,8201454620,18790,18760,18790,18750,9867
20240902,102000,8016158060,18770,18750,18780,18750,3979
20240902,101900,7941507890,18740,18740,18750,18730,2148
20240902,101800,7901254650,18740,18740,18750,18740,550
20240902,101700,7890945820,18740,18760,18760,18740,1633
20240902,101600,7860331170,18760,18760,18760,18750,545
20240902,101500,7850111560,18750,18770,18780,18750,850
20240902,101400,7834160220,18760,18750,18770,18740,3996
20240902,101300,7759221510,18750,18750,18760,18740,2017
20240902,101200,7721403310,18750,18750,18770,18750,2624
20240902,101100,7672197600,18760,18770,18780,18760,1548
20240902,101000,7643148760,18760,18780,18780,18760,2113
20240902,100900,7603481840,18780,18780,18780,18770,2369
20240902,100800,7559000480,18780,18780,18780,18770,1793
20240902,100700,7525334240,18770,18750,18780,18740,3343
20240902,100600,7462629890,18740,18750,18750,18740,911
20240902,100500,7445552800,18750,18740,18750,18740,848
20240902,100400,7429655530,18740,18730,18750,18720,1535
20240902,100300,7400893140,18720,18700,18730,18700,996
20240902,100200,7382253760,18710,18680,18720,18680,2091
20240902,100100,7343159600,18680,18660,18680,18650,760
20240902,100000,7328974600,18660,18680,18680,18630,3989
20240902,095900,7254585980,18680,18670,18680,18670,510
20240902,095800,7245063720,18670,18680,18680,18650,1453
20240902,095700,7217945230,18670,18680,18680,18670,1930
20240902,095600,7181897840,18680,18680,18700,18670,2566
20240902,095500,7133959250,18680,18700,18700,18670,717
20240902,095400,7120565360,18680,18670,18690,18650,923
20240902,095300,7103331700,18690,18660,18700,18650,2894
20240902,095200,7049298670,18660,18650,18680,18650,5459
20240902,095100,6947434550,18650,18650,18660,18650,703
20240902,095000,6934321810,18650,18660,18670,18640,6940
20240902,094900,6804825590,18650,18660,18660,18630,2259
20240902,094800,6762689200,18660,18640,18660,18600,4997
20240902,094700,6669558820,18650,18660,18660,18600,7720
20240902,094600,6525780790,18660,18750,18780,18660,4978
20240902,094500,6432668390,18750,18790,18790,18750,3025
20240902,094400,6375926280,18790,18810,18810,18760,3676
20240902,094300,6306857450,18810,18800,18810,18790,3786
20240902,094200,6235690460,18790,18770,18800,18760,4106
20240902,094100,6158573300,18770,18800,18810,18750,11368
20240902,094000,5945197570,18790,18840,18840,18790,7545
20240902,093900,5803201740,18840,18840,18850,18830,3288
20240902,093800,5741268350,18850,18850,18860,18840,6491
20240902,093700,5618921190,18860,18840,18860,18840,8736
20240902,093600,5454273530,18850,18840,18850,18830,4738
20240902,093500,5365028580,18840,18850,18870,18830,5961
20240902,093400,5252646260,18880,18850,18880,18840,16878
20240902,093300,4934402340,18860,18820,18860,18820,10325
20240902,093200,4739806100,18830,18800,18830,18790,12525
20240902,093100,4504164820,18800,18780,18800,18780,9366
20240902,093000,4328112940,18790,18740,18790,18730,15566
20240902,092900,4035957300,18740,18710,18740,18700,4175
20240902,092800,3957834250,18710,18750,18750,18700,935
20240902,092700,3940323770,18750,18740,18750,18740,4649
20240902,092600,3853174080,18740,18680,18750,18680,10786
20240902,092500,3651250800,18700,18680,18700,18650,8366
20240902,092400,3494987260,18670,18690,18700,18670,1897
20240902,092300,3459538090,18690,18680,18690,18670,3062
20240902,092200,3402345290,18670,18710,18710,18670,20304
20240902,092100,3022629560,18710,18700,18720,18690,7226
20240902,092000,2887452230,18710,18700,18710,18700,4585
20240902,091900,2801680150,18690,18680,18700,18680,6690
20240902,091800,2676646410,18680,18670,18690,18670,5184
20240902,091700,2579805730,18670,18660,18670,18650,1808
20240902,091600,2546057810,18660,18620,18660,18620,3146
20240902,091500,2487427640,18620,18630,18650,18610,2637
20240902,091400,2438320370,18630,18530,18630,18520,8447
20240902,091300,2281447020,18530,18610,18610,18510,13091
20240902,091200,2038742780,18610,18600,18610,18580,6541
20240902,091100,1917081250,18600,18660,18660,18600,19100
20240902,091000,1561264060,18660,18660,18680,18650,8193
20240902,090900,1408370300,18650,18660,18660,18650,3987
20240902,090800,1333989970,18660,18660,18670,18650,7534
20240902,090700,1193424510,18660,18670,18670,18660,3624
20240902,090600,1125782940,18670,18700,18700,18660,1628
20240902,090500,1095378480,18670,18650,18700,18650,8600
20240902,090400,934828520,18660,18670,18670,18650,6614
20240902,090300,811435570,18670,18690,18690,18660,4802
20240902,090200,721781690,18690,18680,18690,18650,8591
20240902,090100,561348900,18690,18710,18720,18690,8791
20240902,090000,396948320,18710,18750,18790,18710,21174