stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,205300,27340862400,18340,18340,18340,18340,25033
20240904,205200,27340862400,18340,18340,18340,18340,0
20240904,205100,27340862400,18340,18340,18340,18340,0
20240904,205000,27340862400,18340,18340,18340,18340,0
20240904,204900,27340862400,18340,18340,18340,18340,0
20240904,204800,27340862400,18340,18340,18340,18340,0
20240904,204700,27340862400,18340,18340,18340,18340,0
20240904,204600,27340862400,18340,18340,18340,18340,0
20240904,204500,27340862400,18340,18340,18340,18340,0
20240904,204400,27340862400,18340,18340,18340,18340,0
20240904,204300,27340862400,18340,18340,18340,18340,0
20240904,204200,27340862400,18340,18340,18340,18340,0
20240904,204100,27340862400,18340,18340,18340,18340,0
20240904,204000,27340862400,18340,18340,18340,18340,0
20240904,203900,27340862400,18340,18340,18340,18340,0
20240904,203800,27340862400,18340,18340,18340,18340,0
20240904,203700,27340862400,18340,18340,18340,18340,0
20240904,203600,27340862400,18340,18340,18340,18340,0
20240904,203500,27340862400,18340,18340,18340,18340,0
20240904,203400,27340862400,18340,18340,18340,18340,0
20240904,203300,27340862400,18340,18340,18340,18340,0
20240904,203200,27340862400,18340,18340,18340,18340,0
20240904,203100,27340862400,18340,18340,18340,18340,0
20240904,203000,27340862400,18340,18340,18340,18340,0
20240904,202900,27340862400,18340,18340,18340,18340,0
20240904,202800,27340862400,18340,18340,18340,18340,0
20240904,202700,27340862400,18340,18340,18340,18340,0
20240904,202600,27340862400,18340,18340,18340,18340,0
20240904,202500,27340862400,18340,18340,18340,18340,0
20240904,202400,27340862400,18340,18340,18340,18340,0
20240904,202300,27340862400,18340,18340,18340,18340,25033
20240904,202200,27340862400,18340,18340,18340,18340,0
20240904,202100,27340862400,18340,18340,18340,18340,0
20240904,202000,27340862400,18340,18340,18340,18340,0
20240904,201900,27340862400,18340,18340,18340,18340,0
20240904,201800,27340862400,18340,18340,18340,18340,0
20240904,201700,27340862400,18340,18340,18340,18340,0
20240904,201600,27340862400,18340,18340,18340,18340,0
20240904,201500,27340862400,18340,18340,18340,18340,0
20240904,201400,27340862400,18340,18340,18340,18340,0
20240904,201300,27340862400,18340,18340,18340,18340,0
20240904,201200,27340862400,18340,18340,18340,18340,0
20240904,201100,27340862400,18340,18340,18340,18340,0
20240904,201000,27340862400,18340,18340,18340,18340,0
20240904,200900,27340862400,18340,18340,18340,18340,0
20240904,200800,27340862400,18340,18340,18340,18340,0
20240904,200700,27340862400,18340,18340,18340,18340,0
20240904,200600,27340862400,18340,18340,18340,18340,0
20240904,200500,27340862400,18340,18340,18340,18340,0
20240904,200400,27340862400,18340,18340,18340,18340,0
20240904,200300,27340862400,18340,18340,18340,18340,0
20240904,200200,27340862400,18340,18340,18340,18340,0
20240904,200100,27340862400,18340,18340,18340,18340,0
20240904,200000,27340862400,18340,18340,18340,18340,0
20240904,195900,27340862400,18340,18340,18340,18340,0
20240904,195800,27340862400,18340,18340,18340,18340,0
20240904,195700,27340862400,18340,18340,18340,18340,0
20240904,195600,27340862400,18340,18340,18340,18340,0
20240904,195500,27340862400,18340,18340,18340,18340,0
20240904,195400,27340862400,18340,18340,18340,18340,0
20240904,195300,27340862400,18340,18340,18340,18340,25033
20240904,195200,27340862400,18340,18340,18340,18340,0
20240904,195100,27340862400,18340,18340,18340,18340,0
20240904,195000,27340862400,18340,18340,18340,18340,0
20240904,194900,27340862400,18340,18340,18340,18340,0
20240904,194800,27340862400,18340,18340,18340,18340,0
20240904,194700,27340862400,18340,18340,18340,18340,0
20240904,194600,27340862400,18340,18340,18340,18340,0
20240904,194500,27340862400,18340,18340,18340,18340,0
20240904,194400,27340862400,18340,18340,18340,18340,0
20240904,194300,27340862400,18340,18340,18340,18340,0
20240904,194200,27340862400,18340,18340,18340,18340,0
20240904,194100,27340862400,18340,18340,18340,18340,0
20240904,194000,27340862400,18340,18340,18340,18340,0
20240904,193900,27340862400,18340,18340,18340,18340,0
20240904,193800,27340862400,18340,18340,18340,18340,0
20240904,193700,27340862400,18340,18340,18340,18340,0
20240904,193600,27340862400,18340,18340,18340,18340,0
20240904,193500,27340862400,18340,18340,18340,18340,0
20240904,193400,27340862400,18340,18340,18340,18340,0
20240904,193300,27340862400,18340,18340,18340,18340,0
20240904,193200,27340862400,18340,18340,18340,18340,0
20240904,193100,27340862400,18340,18340,18340,18340,0
20240904,193000,27340862400,18340,18340,18340,18340,0
20240904,192900,27340862400,18340,18340,18340,18340,0
20240904,192800,27340862400,18340,18340,18340,18340,0
20240904,192700,27340862400,18340,18340,18340,18340,0
20240904,192600,27340862400,18340,18340,18340,18340,0
20240904,192500,27340862400,18340,18340,18340,18340,0
20240904,192400,27340862400,18340,18340,18340,18340,0
20240904,192300,27340862400,18340,18340,18340,18340,25033
20240904,192200,27340862400,18340,18340,18340,18340,0
20240904,192100,27340862400,18340,18340,18340,18340,0
20240904,192000,27340862400,18340,18340,18340,18340,0
20240904,191900,27340862400,18340,18340,18340,18340,0
20240904,191800,27340862400,18340,18340,18340,18340,0
20240904,191700,27340862400,18340,18340,18340,18340,0
20240904,191600,27340862400,18340,18340,18340,18340,0
20240904,191500,27340862400,18340,18340,18340,18340,0
20240904,191400,27340862400,18340,18340,18340,18340,0
20240904,191300,27340862400,18340,18340,18340,18340,0
20240904,191200,27340862400,18340,18340,18340,18340,0
20240904,191100,27340862400,18340,18340,18340,18340,0
20240904,191000,27340862400,18340,18340,18340,18340,0
20240904,190900,27340862400,18340,18340,18340,18340,0
20240904,190800,27340862400,18340,18340,18340,18340,0
20240904,190700,27340862400,18340,18340,18340,18340,0
20240904,190600,27340862400,18340,18340,18340,18340,0
20240904,190500,27340862400,18340,18340,18340,18340,0
20240904,190400,27340862400,18340,18340,18340,18340,0
20240904,190300,27340862400,18340,18340,18340,18340,0
20240904,190200,27340862400,18340,18340,18340,18340,0
20240904,190100,27340862400,18340,18340,18340,18340,0
20240904,190000,27340862400,18340,18340,18340,18340,0
20240904,185900,27340862400,18340,18340,18340,18340,0
20240904,185800,27340862400,18340,18340,18340,18340,0
20240904,185700,27340862400,18340,18340,18340,18340,0
20240904,185600,27340862400,18340,18340,18340,18340,0
20240904,185500,27340862400,18340,18340,18340,18340,0
20240904,185400,27340862400,18340,18340,18340,18340,0
20240904,185300,27340862400,18340,18340,18340,18340,25033
20240904,185200,27340862400,18340,18340,18340,18340,0
20240904,185100,27340862400,18340,18340,18340,18340,0
20240904,185000,27340862400,18340,18340,18340,18340,0
20240904,184900,27340862400,18340,18340,18340,18340,0
20240904,184800,27340862400,18340,18340,18340,18340,0
20240904,184700,27340862400,18340,18340,18340,18340,0
20240904,184600,27340862400,18340,18340,18340,18340,0
20240904,184500,27340862400,18340,18340,18340,18340,0
20240904,184400,27340862400,18340,18340,18340,18340,0
20240904,184300,27340862400,18340,18340,18340,18340,0
20240904,184200,27340862400,18340,18340,18340,18340,0
20240904,184100,27340862400,18340,18340,18340,18340,0
20240904,184000,27340862400,18340,18340,18340,18340,0
20240904,183900,27340862400,18340,18340,18340,18340,0
20240904,183800,27340862400,18340,18340,18340,18340,0
20240904,183700,27340862400,18340,18340,18340,18340,0
20240904,183600,27340862400,18340,18340,18340,18340,0
20240904,183500,27340862400,18340,18340,18340,18340,0
20240904,183400,27340862400,18340,18340,18340,18340,0
20240904,183300,27340862400,18340,18340,18340,18340,0
20240904,183200,27340862400,18340,18340,18340,18340,0
20240904,183100,27340862400,18340,18340,18340,18340,0
20240904,183000,27340862400,18340,18340,18340,18340,0
20240904,182900,27340862400,18340,18340,18340,18340,0
20240904,182800,27340862400,18340,18340,18340,18340,0
20240904,182700,27340862400,18340,18340,18340,18340,0
20240904,182600,27340862400,18340,18340,18340,18340,0
20240904,182500,27340862400,18340,18340,18340,18340,0
20240904,182400,27340862400,18340,18340,18340,18340,0
20240904,182300,27340862400,18340,18340,18340,18340,25033
20240904,182200,27340862400,18340,18340,18340,18340,0
20240904,182100,27340862400,18340,18340,18340,18340,0
20240904,182000,27340862400,18340,18340,18340,18340,0
20240904,181900,27340862400,18340,18340,18340,18340,0
20240904,181800,27340862400,18340,18340,18340,18340,0
20240904,181700,27340862400,18340,18340,18340,18340,0
20240904,181600,27340862400,18340,18340,18340,18340,0
20240904,181500,27340862400,18340,18340,18340,18340,0
20240904,181400,27340862400,18340,18340,18340,18340,0
20240904,181300,27340862400,18340,18340,18340,18340,0
20240904,181200,27340862400,18340,18340,18340,18340,0
20240904,181100,27340862400,18340,18340,18340,18340,0
20240904,181000,27340862400,18340,18340,18340,18340,0
20240904,180900,27340862400,18340,18340,18340,18340,0
20240904,180800,27340862400,18340,18340,18340,18340,0
20240904,180700,27340862400,18340,18340,18340,18340,0
20240904,180600,27340862400,18340,18340,18340,18340,0
20240904,180500,27340862400,18340,18340,18340,18340,0
20240904,180400,27340862400,18340,18340,18340,18340,0
20240904,180300,27340862400,18340,18340,18340,18340,0
20240904,180200,27340862400,18340,18340,18340,18340,0
20240904,180100,27340862400,18340,18340,18340,18340,0
20240904,180000,27340862400,18340,18340,18340,18340,0
20240904,175900,27340862400,18340,18340,18340,18340,0
20240904,175800,27340862400,18340,18340,18340,18340,0
20240904,175700,27340862400,18340,18340,18340,18340,0
20240904,175600,27340862400,18340,18340,18340,18340,0
20240904,175500,27340862400,18340,18340,18340,18340,0
20240904,175400,27340862400,18340,18340,18340,18340,0
20240904,175300,27340862400,18340,18340,18340,18340,25033
20240904,175200,27340862400,18340,18340,18340,18340,0
20240904,175100,27340862400,18340,18340,18340,18340,0
20240904,175000,27340862400,18340,18340,18340,18340,0
20240904,174900,27340862400,18340,18340,18340,18340,0
20240904,174800,27340862400,18340,18340,18340,18340,0
20240904,174700,27340862400,18340,18340,18340,18340,0
20240904,174600,27340862400,18340,18340,18340,18340,0
20240904,174500,27340862400,18340,18340,18340,18340,0
20240904,174400,27340862400,18340,18340,18340,18340,0
20240904,174300,27340862400,18340,18340,18340,18340,0
20240904,174200,27340862400,18340,18340,18340,18340,0
20240904,174100,27340862400,18340,18340,18340,18340,0
20240904,174000,27340862400,18340,18340,18340,18340,0
20240904,173900,27340862400,18340,18340,18340,18340,0
20240904,173800,27340862400,18340,18340,18340,18340,0
20240904,173700,27340862400,18340,18340,18340,18340,0
20240904,173600,27340862400,18340,18340,18340,18340,0
20240904,173500,27340862400,18340,18340,18340,18340,0
20240904,173400,27340862400,18340,18340,18340,18340,0
20240904,173300,27340862400,18340,18340,18340,18340,0
20240904,173200,27340862400,18340,18340,18340,18340,0
20240904,173100,27340862400,18340,18340,18340,18340,0
20240904,173000,27340862400,18340,18340,18340,18340,0
20240904,172900,27340862400,18340,18340,18340,18340,0
20240904,172800,27340862400,18340,18340,18340,18340,0
20240904,172700,27340862400,18340,18340,18340,18340,0
20240904,172600,27340862400,18340,18340,18340,18340,0
20240904,172500,27340862400,18340,18340,18340,18340,0
20240904,172400,27340862400,18340,18340,18340,18340,0
20240904,172300,27340862400,18340,18340,18340,18340,25033
20240904,172200,27340862400,18340,18340,18340,18340,0
20240904,172100,27340862400,18340,18340,18340,18340,0
20240904,172000,27340862400,18340,18340,18340,18340,0
20240904,171900,27340862400,18340,18340,18340,18340,0
20240904,171800,27340862400,18340,18340,18340,18340,0
20240904,171700,27340862400,18340,18340,18340,18340,0
20240904,171600,27340862400,18340,18340,18340,18340,0
20240904,171500,27340862400,18340,18340,18340,18340,0
20240904,171400,27340862400,18340,18340,18340,18340,0
20240904,171300,27340862400,18340,18340,18340,18340,0
20240904,171200,27340862400,18340,18340,18340,18340,0
20240904,171100,27340862400,18340,18340,18340,18340,0
20240904,171000,27340862400,18340,18340,18340,18340,0
20240904,170900,27340862400,18340,18340,18340,18340,0
20240904,170800,27340862400,18340,18340,18340,18340,0
20240904,170700,27340862400,18340,18340,18340,18340,0
20240904,170600,27340862400,18340,18340,18340,18340,0
20240904,170500,27340862400,18340,18340,18340,18340,0
20240904,170400,27340862400,18340,18340,18340,18340,0
20240904,170300,27340862400,18340,18340,18340,18340,0
20240904,170200,27340862400,18340,18340,18340,18340,0
20240904,170100,27340862400,18340,18340,18340,18340,0
20240904,170000,27340862400,18340,18340,18340,18340,0
20240904,165900,27340862400,18340,18340,18340,18340,0
20240904,165800,27340862400,18340,18340,18340,18340,0
20240904,165700,27340862400,18340,18340,18340,18340,0
20240904,165600,27340862400,18340,18340,18340,18340,0
20240904,165500,27340862400,18340,18340,18340,18340,0
20240904,165400,27340862400,18340,18340,18340,18340,0
20240904,165300,27340862400,18340,18340,18340,18340,25033
20240904,165200,27340862400,18340,18340,18340,18340,0
20240904,165100,27340862400,18340,18340,18340,18340,0
20240904,165000,27340862400,18340,18340,18340,18340,0
20240904,164900,27340862400,18340,18340,18340,18340,0
20240904,164800,27340862400,18340,18340,18340,18340,0
20240904,164700,27340862400,18340,18340,18340,18340,0
20240904,164600,27340862400,18340,18340,18340,18340,0
20240904,164500,27340862400,18340,18340,18340,18340,0
20240904,164400,27340862400,18340,18340,18340,18340,0
20240904,164300,27340862400,18340,18340,18340,18340,0
20240904,164200,27340862400,18340,18340,18340,18340,0
20240904,164100,27340862400,18340,18340,18340,18340,0
20240904,164000,27340862400,18340,18340,18340,18340,0
20240904,163900,27340862400,18340,18340,18340,18340,0
20240904,163800,27340862400,18340,18340,18340,18340,0
20240904,163700,27340862400,18340,18340,18340,18340,0
20240904,163600,27340862400,18340,18340,18340,18340,0
20240904,163500,27340862400,18340,18340,18340,18340,0
20240904,163400,27340862400,18340,18340,18340,18340,0
20240904,163300,27340862400,18340,18340,18340,18340,0
20240904,163200,27340862400,18340,18340,18340,18340,0
20240904,163100,27340862400,18340,18340,18340,18340,0
20240904,163000,27340862400,18340,18340,18340,18340,0
20240904,162900,27340862400,18340,18340,18340,18340,0
20240904,162800,27340862400,18340,18340,18340,18340,0
20240904,162700,27340862400,18340,18340,18340,18340,0
20240904,162600,27340862400,18340,18340,18340,18340,0
20240904,162500,27340862400,18340,18340,18340,18340,0
20240904,162400,27340862400,18340,18340,18340,18340,0
20240904,162300,27340862400,18340,18340,18340,18340,25033
20240904,162200,27340862400,18340,18340,18340,18340,0
20240904,162100,27340862400,18340,18340,18340,18340,0
20240904,162000,27340862400,18340,18340,18340,18340,0
20240904,161900,27340862400,18340,18340,18340,18340,0
20240904,161800,27340862400,18340,18340,18340,18340,0
20240904,161700,27340862400,18340,18340,18340,18340,0
20240904,161600,27340862400,18340,18340,18340,18340,0
20240904,161500,27340862400,18340,18340,18340,18340,0
20240904,161400,27340862400,18340,18340,18340,18340,0
20240904,161300,27340862400,18340,18340,18340,18340,0
20240904,161200,27340862400,18340,18340,18340,18340,0
20240904,161100,27340862400,18340,18340,18340,18340,0
20240904,161000,27340862400,18340,18340,18340,18340,0
20240904,160900,27340862400,18340,18340,18340,18340,0
20240904,160800,27340862400,18340,18340,18340,18340,0
20240904,160700,27340862400,18340,18340,18340,18340,0
20240904,160600,27340862400,18340,18340,18340,18340,0
20240904,160500,27340862400,18340,18340,18340,18340,0
20240904,160400,27340862400,18340,18340,18340,18340,0
20240904,160300,27340862400,18340,18340,18340,18340,0
20240904,160200,27340862400,18340,18340,18340,18340,0
20240904,160100,27340862400,18340,18340,18340,18340,0
20240904,160000,27340862400,18340,18340,18340,18340,0
20240904,155900,27340862400,18340,18340,18340,18340,0
20240904,155800,27340862400,18340,18340,18340,18340,0
20240904,155700,27340862400,18340,18340,18340,18340,0
20240904,155600,27340862400,18340,18340,18340,18340,0
20240904,155500,27340862400,18340,18340,18340,18340,0
20240904,155400,27340862400,18340,18340,18340,18340,0
20240904,155300,27340862400,18340,18340,18340,18340,25033
20240904,155200,27340862400,18340,18340,18340,18340,0
20240904,155100,27340862400,18340,18340,18340,18340,0
20240904,155000,27340862400,18340,18340,18340,18340,0
20240904,154900,27340862400,18340,18340,18340,18340,0
20240904,154800,27340862400,18340,18340,18340,18340,0
20240904,154700,27340862400,18340,18340,18340,18340,0
20240904,154600,27340862400,18340,18340,18340,18340,0
20240904,154500,27340862400,18340,18340,18340,18340,0
20240904,154400,27340862400,18340,18340,18340,18340,0
20240904,154300,27340862400,18340,18340,18340,18340,0
20240904,154200,27340862400,18340,18340,18340,18340,0
20240904,154100,27340862400,18340,18340,18340,18340,0
20240904,154000,27340862400,18340,18340,18340,18340,0
20240904,153900,27340862400,18340,18340,18340,18340,0
20240904,153800,27340862400,18340,18340,18340,18340,0
20240904,153700,27340862400,18340,18340,18340,18340,0
20240904,153600,27340862400,18340,18340,18340,18340,0
20240904,153500,27340862400,18340,18340,18340,18340,0
20240904,153400,27340862400,18340,18340,18340,18340,0
20240904,153300,27340862400,18340,18340,18340,18340,0
20240904,153200,27340862400,18340,18340,18340,18340,0
20240904,153100,27340862400,18340,18340,18340,18340,0
20240904,153000,27340862400,18340,18340,18340,18340,25033
20240904,152900,26881757180,18380,18380,18380,18380,0
20240904,152800,26881757180,18380,18380,18380,18380,0
20240904,152700,26881757180,18380,18380,18380,18380,0
20240904,152600,26881757180,18380,18380,18380,18380,0
20240904,152500,26881757180,18380,18380,18380,18380,0
20240904,152400,26881757180,18380,18380,18380,18380,0
20240904,152300,26881757180,18380,18380,18380,18380,0
20240904,152200,26881757180,18380,18380,18380,18380,0
20240904,152100,26881757180,18380,18380,18380,18380,0
20240904,152000,26881757180,18380,18380,18380,18380,0
20240904,151900,26881757180,18380,18380,18390,18370,2646
20240904,151800,26833132880,18380,18380,18390,18380,1531
20240904,151700,26804985140,18380,18390,18400,18380,3753
20240904,151600,26735980690,18380,18390,18400,18380,1648
20240904,151500,26705674450,18390,18370,18390,18370,1355
20240904,151400,26680765590,18370,18390,18400,18370,2525
20240904,151300,26634348180,18410,18370,18410,18360,2051
20240904,151200,26596635440,18380,18410,18410,18360,15149
20240904,151100,26318101490,18410,18420,18420,18400,1842
20240904,151000,26284184300,18410,18400,18420,18400,2077
20240904,150900,26245941660,18410,18410,18410,18390,2582
20240904,150800,26198433100,18410,18410,18410,18380,2600
20240904,150700,26150611370,18400,18390,18400,18380,3091
20240904,150600,26093755850,18400,18420,18420,18390,1785
20240904,150500,26060901710,18420,18400,18420,18390,2847
20240904,150400,26008492560,18400,18390,18400,18380,4068
20240904,150300,25933668180,18390,18390,18400,18380,2423
20240904,150200,25889108630,18390,18370,18400,18370,2165
20240904,150100,25849294060,18370,18410,18410,18370,2528
20240904,150000,25802792300,18410,18400,18410,18390,3240
20240904,145900,25743168670,18400,18400,18400,18370,3473
20240904,145800,25679290650,18390,18380,18400,18360,2708
20240904,145700,25629511220,18380,18340,18380,18340,2949
20240904,145600,25575368600,18340,18330,18350,18330,2470
20240904,145500,25530059790,18330,18340,18340,18330,3981
20240904,145400,25457055670,18340,18330,18350,18330,2743
20240904,145300,25406751430,18340,18340,18350,18330,3739
20240904,145200,25338182750,18340,18340,18360,18340,2755
20240904,145100,25287634050,18350,18350,18360,18340,5017
20240904,145000,25195584890,18350,18350,18360,18340,1466
20240904,144900,25168680880,18350,18360,18360,18340,3967
20240904,144800,25095890400,18350,18370,18380,18350,1938
20240904,144700,25060292620,18370,18350,18370,18350,1497
20240904,144600,25032810690,18350,18340,18370,18340,1470
20240904,144500,25005835620,18330,18340,18350,18330,4641
20240904,144400,24920710930,18340,18340,18350,18340,4042
20240904,144300,24846559010,18350,18350,18350,18340,2741
20240904,144200,24796268310,18350,18370,18380,18350,4823
20240904,144100,24707741550,18370,18370,18380,18360,4299
20240904,144000,24628791200,18370,18380,18400,18370,2315
20240904,143900,24586244580,18380,18400,18410,18370,2640
20240904,143800,24537725450,18400,18370,18410,18370,3167
20240904,143700,24479477840,18370,18350,18370,18350,1344
20240904,143600,24454798530,18350,18360,18380,18350,2293
20240904,143500,24412685860,18370,18370,18380,18360,2130
20240904,143400,24373557950,18370,18370,18370,18360,1104
20240904,143300,24353278310,18370,18340,18380,18340,1373
20240904,143200,24328070680,18340,18350,18360,18340,1966
20240904,143100,24291991990,18350,18350,18360,18340,2248
20240904,143000,24250745730,18350,18360,18370,18350,2540
20240904,142900,24204111360,18360,18350,18370,18350,1818
20240904,142800,24170734130,18350,18350,18360,18330,3097
20240904,142700,24113915030,18350,18320,18350,18320,1964
20240904,142600,24077898940,18330,18320,18330,18310,1867
20240904,142500,24043688080,18310,18310,18330,18300,2337
20240904,142400,24000878860,18310,18300,18320,18300,905
20240904,142300,23984311920,18310,18310,18320,18300,2509
20240904,142200,23938386940,18310,18300,18320,18300,1264
20240904,142100,23915247120,18310,18290,18320,18290,1395
20240904,142000,23889715150,18290,18290,18300,18280,2490
20240904,141900,23844175100,18290,18280,18300,18280,2097
20240904,141800,23805827010,18280,18290,18300,18280,2377
20240904,141700,23762368840,18290,18290,18300,18280,1452
20240904,141600,23735813900,18290,18290,18290,18280,2040
20240904,141500,23698509630,18290,18280,18290,18270,1343
20240904,141400,23673958870,18280,18270,18290,18270,3366
20240904,141300,23612444100,18270,18270,18290,18270,1677
20240904,141200,23581794670,18280,18270,18280,18270,2492
20240904,141100,23536250190,18280,18280,18280,18270,2395
20240904,141000,23492485570,18270,18270,18280,18260,1525
20240904,140900,23464621620,18270,18280,18280,18260,1503
20240904,140800,23437163900,18260,18270,18280,18260,8292
20240904,140700,23285670240,18270,18280,18290,18270,3178
20240904,140600,23227574140,18280,18280,18290,18280,3246
20240904,140500,23168233150,18280,18300,18330,18280,4348
20240904,140400,23088711440,18300,18290,18310,18280,1784
20240904,140300,23056087030,18290,18280,18330,18280,4684
20240904,140200,22970366360,18280,18290,18290,18280,1502
20240904,140100,22942904990,18280,18300,18300,18280,3505
20240904,140000,22878811060,18290,18290,18300,18280,2728
20240904,135900,22828923350,18290,18290,18300,18280,1512
20240904,135800,22801265980,18290,18290,18300,18280,1798
20240904,135700,22768384160,18280,18270,18290,18270,1876
20240904,135600,22734093470,18270,18270,18280,18260,7680
20240904,135500,22593779690,18270,18280,18290,18270,8612
20240904,135400,22436378600,18290,18290,18300,18280,6705
20240904,135300,22313739860,18290,18310,18310,18290,3079
20240904,135200,22257390870,18300,18310,18320,18300,1738
20240904,135100,22225575420,18300,18300,18320,18300,1362
20240904,135000,22200643100,18310,18290,18330,18290,3650
20240904,134900,22133841780,18300,18300,18310,18290,15381
20240904,134800,21852435280,18310,18300,18310,18300,1915
20240904,134700,21817385200,18300,18300,18310,18290,1434
20240904,134600,21791145860,18300,18310,18320,18290,4591
20240904,134500,21707095390,18310,18310,18320,18300,2383
20240904,134400,21663472390,18300,18310,18320,18300,1256
20240904,134300,21640480740,18320,18300,18320,18300,868
20240904,134200,21624586590,18310,18300,18310,18300,969
20240904,134100,21606849730,18300,18290,18320,18290,2311
20240904,134000,21564561320,18300,18310,18320,18290,3681
20240904,133900,21497199000,18310,18310,18320,18300,3519
20240904,133800,21432790590,18310,18300,18310,18300,2494
20240904,133700,21387146290,18300,18310,18320,18300,6021
20240904,133600,21276944240,18310,18330,18330,18310,6943
20240904,133500,21149740230,18320,18310,18330,18310,3386
20240904,133400,21087735100,18310,18310,18320,18310,880
20240904,133300,21071618060,18320,18310,18320,18310,1788
20240904,133200,21038870040,18310,18310,18320,18300,1159
20240904,133100,21017655460,18310,18310,18320,18300,1712
20240904,133000,20986308540,18310,18300,18310,18300,2170
20240904,132900,20946590410,18290,18290,18300,18290,2449
20240904,132800,20901786780,18290,18300,18310,18280,10531
20240904,132700,20709090860,18300,18310,18320,18300,1498
20240904,132600,20681662470,18310,18310,18320,18310,2460
20240904,132500,20636616300,18310,18320,18340,18310,3432
20240904,132400,20573745940,18330,18340,18350,18320,8636
20240904,132300,20415463640,18330,18340,18350,18330,2625
20240904,132200,20367326950,18350,18350,18360,18340,743
20240904,132100,20353693830,18350,18340,18350,18330,1055
20240904,132000,20334344290,18340,18330,18350,18330,768
20240904,131900,20320262490,18320,18330,18330,18320,826
20240904,131800,20305124660,18320,18320,18330,18310,997
20240904,131700,20286858210,18320,18330,18360,18320,1197
20240904,131600,20264923600,18370,18330,18370,18320,1628
20240904,131500,20235084090,18330,18380,18390,18320,4031
20240904,131400,20161161420,18370,18360,18380,18360,1674
20240904,131300,20130410760,18350,18320,18360,18320,1013
20240904,131200,20111834800,18320,18330,18330,18310,803
20240904,131100,20097125580,18320,18320,18330,18310,739
20240904,131000,20083585780,18320,18320,18330,18310,1143
20240904,130900,20062652250,18330,18340,18340,18320,1368
20240904,130800,20037582020,18340,18320,18340,18320,944
20240904,130700,20020283320,18320,18330,18330,18320,418
20240904,130600,20012624530,18330,18320,18330,18310,459
20240904,130500,20004213510,18320,18320,18330,18320,2061
20240904,130400,19966450750,18320,18340,18340,18320,3431
20240904,130300,19903573660,18340,18330,18340,18320,3269
20240904,130200,19843652420,18330,18330,18330,18320,751
20240904,130100,19829891010,18330,18290,18340,18290,1141
20240904,130000,19808979990,18300,18270,18300,18270,1069
20240904,125900,19789436270,18270,18290,18290,18260,3684
20240904,125800,19722126200,18280,18260,18280,18260,3742
20240904,125700,19653773030,18260,18320,18330,18260,25108
20240904,125600,19194194130,18330,18330,18340,18320,4174
20240904,125500,19117684880,18330,18330,18340,18330,6829
20240904,125400,18992506400,18340,18360,18370,18330,25391
20240904,125300,18526579580,18370,18380,18380,18360,5080
20240904,125200,18433286900,18370,18370,18380,18360,698
20240904,125100,18420463950,18370,18390,18390,18360,13648
20240904,125000,18169731750,18380,18390,18400,18380,688
20240904,124900,18157080420,18390,18380,18390,18380,942
20240904,124800,18139757810,18380,18400,18400,18380,1690
20240904,124700,18108677060,18390,18390,18410,18380,1058
20240904,124600,18089221650,18390,18380,18390,18380,1565
20240904,124500,18060451990,18380,18390,18400,18380,1621
20240904,124400,18030646370,18400,18390,18400,18380,4035
20240904,124300,17956432730,18400,18400,18410,18390,971
20240904,124200,17938564310,18400,18390,18410,18390,505
20240904,124100,17929272050,18400,18390,18410,18390,452
20240904,124000,17920956960,18390,18380,18420,18380,535
20240904,123900,17911113310,18390,18380,18420,18380,1007
20240904,123800,17892594510,18380,18390,18390,18370,913
20240904,123700,17875815480,18390,18380,18390,18370,507
20240904,123600,17866496260,18370,18380,18400,18370,3858
20240904,123500,17795571970,18380,18400,18410,18380,3228
20240904,123400,17736192950,18400,18410,18420,18400,2077
20240904,123300,17697970590,18400,18380,18410,18380,1078
20240904,123200,17678134890,18380,18380,18390,18370,606
20240904,123100,17666998280,18370,18370,18380,18360,1919
20240904,123000,17631745140,18370,18370,18390,18360,1595
20240904,122900,17602447320,18370,18380,18390,18360,6142
20240904,122800,17489618640,18370,18390,18390,18370,2893
20240904,122700,17436441340,18380,18380,18400,18380,729
20240904,122600,17423038770,18380,18380,18390,18370,1499
20240904,122500,17395491100,18380,18380,18380,18370,2391
20240904,122400,17351556200,18380,18420,18420,18370,39563
20240904,122300,16623663470,18410,18420,18430,18410,1586
20240904,122200,16594452600,18410,18410,18420,18410,553
20240904,122100,16584269580,18410,18400,18420,18400,337
20240904,122000,16578064120,18410,18420,18420,18400,3518
20240904,121900,16513297960,18410,18410,18420,18410,2509
20240904,121800,16467102800,18410,18420,18420,18410,1141
20240904,121700,16446092580,18420,18420,18430,18410,1429
20240904,121600,16419779190,18410,18410,18420,18410,2476
20240904,121500,16374189290,18410,18420,18420,18410,2097
20240904,121400,16335577960,18410,18420,18430,18410,773
20240904,121300,16321337350,18430,18430,18430,18420,3120
20240904,121200,16263864100,18430,18430,18430,18420,1092
20240904,121100,16243743210,18420,18450,18460,18420,5426
20240904,121000,16143715960,18450,18450,18450,18440,504
20240904,120900,16134420260,18450,18440,18450,18440,1114
20240904,120800,16113877630,18440,18430,18450,18430,1089
20240904,120700,16093799380,18430,18440,18440,18430,1653
20240904,120600,16063324990,18430,18430,18440,18430,400
20240904,120500,16055952620,18430,18460,18460,18430,3607
20240904,120400,15989427340,18460,18460,18460,18450,386
20240904,120300,15982305440,18450,18460,18460,18450,379
20240904,120200,15975312580,18450,18450,18460,18450,557
20240904,120100,15965035550,18450,18460,18460,18440,3762
20240904,120000,15895621000,18450,18460,18460,18450,419
20240904,115900,15887888210,18460,18460,18460,18450,639
20240904,115800,15876093480,18460,18460,18460,18450,1605
20240904,115700,15846477950,18460,18460,18460,18450,539
20240904,115600,15836532260,18460,18460,18470,18450,1726
20240904,115500,15804674590,18460,18460,18480,18460,2599
20240904,115400,15756691580,18470,18470,18480,18460,3242
20240904,115300,15696809670,18480,18490,18490,18470,2032
20240904,115200,15659257280,18490,18490,18500,18480,2058
20240904,115100,15621209870,18490,18500,18500,18490,1958
20240904,115000,15585002350,18500,18500,18510,18490,1223
20240904,114900,15562377260,18500,18490,18500,18490,354
20240904,114800,15555830360,18490,18500,18510,18490,2499
20240904,114700,15509604780,18490,18500,18500,18480,11311
20240904,114600,15300403340,18510,18510,18510,18500,566
20240904,114500,15289929760,18510,18520,18520,18500,1001
20240904,114400,15271402700,18520,18520,18530,18510,1822
20240904,114300,15237669810,18510,18520,18520,18510,726
20240904,114200,15224227870,18510,18510,18520,18510,1201
20240904,114100,15201996410,18510,18510,18520,18500,6049
20240904,114000,15090033300,18520,18550,18550,18510,7513
20240904,113900,14950851640,18540,18550,18550,18540,508
20240904,113800,14941431890,18560,18550,18560,18540,447
20240904,113700,14933139180,18540,18540,18550,18530,325
20240904,113600,14927113480,18540,18540,18550,18540,798
20240904,113500,14912313080,18540,18540,18540,18530,600
20240904,113400,14901192400,18540,18530,18540,18520,774
20240904,113300,14886848840,18530,18530,18530,18520,413
20240904,113200,14879199120,18530,18540,18540,18520,2369
20240904,113100,14835296960,18540,18560,18560,18540,646
20240904,113000,14823318200,18580,18570,18580,18540,2920
20240904,112900,14769140560,18570,18560,18580,18560,422
20240904,112800,14761302620,18560,18560,18570,18550,505
20240904,112700,14751931100,18560,18560,18610,18550,1074
20240904,112600,14731980170,18560,18540,18560,18530,881
20240904,112500,14715637600,18530,18540,18540,18530,1263
20240904,112400,14692232230,18530,18530,18530,18520,564
20240904,112300,14681783210,18530,18550,18550,18520,3301
20240904,112200,14620612700,18540,18550,18550,18540,866
20240904,112100,14604554440,18550,18560,18560,18540,2525
20240904,112000,14557727620,18560,18580,18580,18550,6098
20240904,111900,14444510170,18580,18580,18580,18570,420
20240904,111800,14436709240,18570,18570,18600,18560,2125
20240904,111700,14397218070,18570,18570,18570,18560,545
20240904,111600,14387100900,18560,18560,18570,18560,566
20240904,111500,14376594510,18560,18570,18570,18550,841
20240904,111400,14360983510,18570,18560,18580,18560,583
20240904,111300,14350159440,18570,18560,18590,18560,682
20240904,111200,14337495120,18570,18570,18580,18550,1190
20240904,111100,14315403940,18570,18590,18590,18560,394
20240904,111000,14308085770,18590,18570,18590,18550,1919
20240904,110900,14272454880,18570,18570,18580,18560,520
20240904,110800,14262801000,18560,18560,18580,18560,3839
20240904,110700,14191506280,18570,18560,18570,18560,1058
20240904,110600,14171868070,18560,18580,18580,18560,1383
20240904,110500,14146186370,18580,18580,18590,18580,1939
20240904,110400,14110148210,18580,18560,18580,18550,358
20240904,110300,14103503020,18550,18540,18550,18540,1686
20240904,110200,14072239200,18540,18550,18550,18530,1775
20240904,110100,14039334560,18550,18590,18600,18550,4211
20240904,110000,13961143290,18610,18590,18620,18590,1407
20240904,105900,13934969820,18600,18610,18610,18590,973
20240904,105800,13916870520,18620,18600,18620,18600,572
20240904,105700,13906225890,18610,18580,18620,18580,1230
20240904,105600,13883347900,18580,18610,18610,18570,4279
20240904,105500,13803786080,18620,18650,18650,18610,4861
20240904,105400,13713228350,18650,18640,18650,18640,814
20240904,105300,13698050630,18650,18640,18650,18630,2151
20240904,105200,13657937090,18640,18680,18680,18630,3878
20240904,105100,13585627910,18670,18680,18680,18660,3090
20240904,105000,13527951970,18670,18680,18680,18660,1409
20240904,104900,13501635350,18670,18670,18680,18660,1781
20240904,104800,13468371860,18670,18660,18680,18650,1149
20240904,104700,13446925550,18650,18680,18690,18650,3371
20240904,104600,13383976620,18680,18670,18680,18660,1538
20240904,104500,13355255780,18670,18660,18680,18660,1161
20240904,104400,13333581400,18660,18670,18670,18640,2249
20240904,104300,13291622290,18670,18650,18670,18640,5481
20240904,104200,13189394490,18640,18640,18650,18630,2695
20240904,104100,13139156320,18630,18630,18640,18630,1805
20240904,104000,13105526060,18630,18610,18630,18610,1685
20240904,103900,13074150890,18600,18620,18630,18600,3260
20240904,103800,13013478110,18610,18640,18640,18610,4039
20240904,103700,12938285530,18640,18650,18650,18620,6747
20240904,103600,12812480060,18650,18630,18650,18630,4599
20240904,103500,12726738680,18610,18600,18640,18600,3444
20240904,103400,12662605520,18600,18580,18610,18580,4190
20240904,103300,12584710830,18580,18560,18580,18560,720
20240904,103200,12571335840,18560,18540,18570,18540,683
20240904,103100,12558667170,18540,18530,18560,18530,2390
20240904,103000,12514338740,18530,18530,18530,18520,768
20240904,102900,12500110230,18530,18500,18530,18500,1181
20240904,102800,12478256210,18490,18500,18500,18490,1013
20240904,102700,12459522640,18500,18490,18500,18480,648
20240904,102600,12447539290,18490,18510,18520,18480,5058
20240904,102500,12354013050,18530,18530,18530,18500,2818
20240904,102400,12301847810,18530,18530,18540,18530,6213
20240904,102300,12186715780,18550,18520,18550,18520,1939
20240904,102200,12150775370,18520,18520,18540,18510,1226
20240904,102100,12128053110,18520,18520,18550,18480,1804
20240904,102000,12094649010,18500,18500,18500,18470,1258
20240904,101900,12071397110,18500,18510,18510,18480,1073
20240904,101800,12051553950,18500,18520,18530,18500,1595
20240904,101700,12022021200,18520,18480,18530,18480,2020
20240904,101600,11984634090,18500,18450,18500,18450,2489
20240904,101500,11938638380,18450,18450,18470,18440,1979
20240904,101400,11902123180,18450,18430,18450,18420,2247
20240904,101300,11860701860,18430,18400,18440,18390,1365
20240904,101200,11835571380,18400,18390,18440,18390,3065
20240904,101100,11779193190,18390,18400,18400,18380,8050
20240904,101000,11631145820,18440,18410,18450,18390,6134
20240904,100900,11518215420,18410,18390,18420,18380,4425
20240904,100800,11436843030,18380,18420,18420,18380,16533
20240904,100700,11132742540,18410,18420,18460,18410,2092
20240904,100600,11094200240,18420,18390,18470,18370,5253
20240904,100500,10997412730,18380,18430,18450,18360,23273
20240904,100400,10569405690,18440,18510,18520,18410,28419
20240904,100300,10044550570,18510,18500,18530,18500,1938
20240904,100200,10008688240,18490,18490,18500,18490,3858
20240904,100100,9937345180,18480,18570,18570,18480,43044
20240904,100000,9140877840,18570,18530,18570,18520,4727
20240904,095900,9053313320,18530,18530,18540,18520,7569
20240904,095800,8913077270,18530,18560,18570,18530,25238
20240904,095700,8444903970,18560,18570,18580,18560,3606
20240904,095600,8377962570,18560,18590,18590,18560,6919
20240904,095500,8249501460,18580,18590,18610,18580,3181
20240904,095400,8190376660,18590,18620,18620,18580,6081
20240904,095300,8077319400,18620,18610,18630,18600,1039
20240904,095200,8057982520,18600,18620,18630,18590,4118
20240904,095100,7981363200,18630,18650,18650,18600,1909
20240904,095000,7945823950,18650,18570,18660,18570,8389
20240904,094900,7789704270,18580,18590,18600,18570,1736
20240904,094800,7757435010,18590,18590,18600,18580,1504
20240904,094700,7729477130,18580,18570,18600,18560,1812
20240904,094600,7695830320,18570,18570,18610,18560,4843
20240904,094500,7605907490,18560,18590,18590,18560,8233
20240904,094400,7453005330,18590,18570,18590,18570,2332
20240904,094300,7409683030,18570,18560,18620,18550,6277
20240904,094200,7293121090,18560,18560,18570,18550,5813
20240904,094100,7185255900,18560,18600,18620,18560,9066
20240904,094000,7016864520,18590,18580,18630,18570,3335
20240904,093900,6954900190,18650,18560,18650,18550,4109
20240904,093800,6878574570,18550,18600,18600,18550,16393
20240904,093700,6574165180,18600,18650,18650,18590,7220
20240904,093600,6439809910,18630,18640,18640,18630,2420
20240904,093500,6394704550,18640,18660,18660,18630,4410
20240904,093400,6312508620,18670,18670,18670,18640,2002
20240904,093300,6275158820,18670,18670,18670,18630,1887
20240904,093200,6239976930,18670,18640,18670,18640,2743
20240904,093100,6188812300,18640,18640,18650,18630,1803
20240904,093000,6155208380,18640,18640,18650,18600,8191
20240904,092900,6002728160,18640,18640,18650,18620,6028
20240904,092800,5890428370,18640,18630,18650,18620,3689
20240904,092700,5821688180,18620,18590,18630,18590,2711
20240904,092600,5771249480,18590,18600,18620,18580,8584
20240904,092500,5611629700,18600,18590,18610,18580,9022
20240904,092400,5443830020,18580,18580,18590,18570,13403
20240904,092300,5194855900,18590,18610,18620,18580,10331
20240904,092200,5002704240,18620,18640,18640,18610,6949
20240904,092100,4873268030,18640,18670,18670,18620,10690
20240904,092000,4673967500,18670,18700,18710,18660,13741
20240904,091900,4417136220,18700,18720,18730,18700,7658
20240904,091800,4273823490,18740,18760,18780,18730,9877
20240904,091700,4088684960,18760,18800,18830,18750,7915
20240904,091600,3939994940,18820,18840,18850,18800,4433
20240904,091500,3856515240,18840,18740,18840,18740,15180
20240904,091400,3571172930,18750,18750,18760,18740,2721
20240904,091300,3520168790,18760,18760,18770,18750,5325
20240904,091200,3420275390,18760,18740,18770,18740,2617
20240904,091100,3371193750,18740,18740,18750,18700,6103
20240904,091000,3256919190,18750,18750,18750,18710,5935
20240904,090900,3145684230,18750,18710,18750,18680,3041
20240904,090800,3088799500,18690,18710,18720,18670,6984
20240904,090700,2958282060,18720,18790,18810,18720,15441
20240904,090600,2668270730,18790,18830,18830,18780,5790
20240904,090500,2559429610,18840,18800,18850,18780,8718
20240904,090400,2395376420,18780,18760,18810,18760,11831
20240904,090300,2173151620,18770,18770,18790,18750,14547
20240904,090200,1900178680,18760,18810,18850,18750,12313
20240904,090100,1668829070,18850,18570,18860,18560,23276
20240904,090000,1232995620,18550,18630,18630,18550,65919