stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205300,22746072950,17760,17760,17760,17760,41465
20240905,205200,22746072950,17760,17760,17760,17760,0
20240905,205100,22746072950,17760,17760,17760,17760,0
20240905,205000,22746072950,17760,17760,17760,17760,0
20240905,204900,22746072950,17760,17760,17760,17760,0
20240905,204800,22746072950,17760,17760,17760,17760,0
20240905,204700,22746072950,17760,17760,17760,17760,0
20240905,204600,22746072950,17760,17760,17760,17760,0
20240905,204500,22746072950,17760,17760,17760,17760,0
20240905,204400,22746072950,17760,17760,17760,17760,0
20240905,204300,22746072950,17760,17760,17760,17760,0
20240905,204200,22746072950,17760,17760,17760,17760,0
20240905,204100,22746072950,17760,17760,17760,17760,0
20240905,204000,22746072950,17760,17760,17760,17760,0
20240905,203900,22746072950,17760,17760,17760,17760,0
20240905,203800,22746072950,17760,17760,17760,17760,0
20240905,203700,22746072950,17760,17760,17760,17760,0
20240905,203600,22746072950,17760,17760,17760,17760,0
20240905,203500,22746072950,17760,17760,17760,17760,0
20240905,203400,22746072950,17760,17760,17760,17760,0
20240905,203300,22746072950,17760,17760,17760,17760,0
20240905,203200,22746072950,17760,17760,17760,17760,0
20240905,203100,22746072950,17760,17760,17760,17760,0
20240905,203000,22746072950,17760,17760,17760,17760,0
20240905,202900,22746072950,17760,17760,17760,17760,0
20240905,202800,22746072950,17760,17760,17760,17760,0
20240905,202700,22746072950,17760,17760,17760,17760,0
20240905,202600,22746072950,17760,17760,17760,17760,0
20240905,202500,22746072950,17760,17760,17760,17760,0
20240905,202400,22746072950,17760,17760,17760,17760,0
20240905,202300,22746072950,17760,17760,17760,17760,41465
20240905,202200,22746072950,17760,17760,17760,17760,0
20240905,202100,22746072950,17760,17760,17760,17760,0
20240905,202000,22746072950,17760,17760,17760,17760,0
20240905,201900,22746072950,17760,17760,17760,17760,0
20240905,201800,22746072950,17760,17760,17760,17760,0
20240905,201700,22746072950,17760,17760,17760,17760,0
20240905,201600,22746072950,17760,17760,17760,17760,0
20240905,201500,22746072950,17760,17760,17760,17760,0
20240905,201400,22746072950,17760,17760,17760,17760,0
20240905,201300,22746072950,17760,17760,17760,17760,0
20240905,201200,22746072950,17760,17760,17760,17760,0
20240905,201100,22746072950,17760,17760,17760,17760,0
20240905,201000,22746072950,17760,17760,17760,17760,0
20240905,200900,22746072950,17760,17760,17760,17760,0
20240905,200800,22746072950,17760,17760,17760,17760,0
20240905,200700,22746072950,17760,17760,17760,17760,0
20240905,200600,22746072950,17760,17760,17760,17760,0
20240905,200500,22746072950,17760,17760,17760,17760,0
20240905,200400,22746072950,17760,17760,17760,17760,0
20240905,200300,22746072950,17760,17760,17760,17760,0
20240905,200200,22746072950,17760,17760,17760,17760,0
20240905,200100,22746072950,17760,17760,17760,17760,0
20240905,200000,22746072950,17760,17760,17760,17760,0
20240905,195900,22746072950,17760,17760,17760,17760,0
20240905,195800,22746072950,17760,17760,17760,17760,0
20240905,195700,22746072950,17760,17760,17760,17760,0
20240905,195600,22746072950,17760,17760,17760,17760,0
20240905,195500,22746072950,17760,17760,17760,17760,0
20240905,195400,22746072950,17760,17760,17760,17760,0
20240905,195300,22746072950,17760,17760,17760,17760,41465
20240905,195200,22746072950,17760,17760,17760,17760,0
20240905,195100,22746072950,17760,17760,17760,17760,0
20240905,195000,22746072950,17760,17760,17760,17760,0
20240905,194900,22746072950,17760,17760,17760,17760,0
20240905,194800,22746072950,17760,17760,17760,17760,0
20240905,194700,22746072950,17760,17760,17760,17760,0
20240905,194600,22746072950,17760,17760,17760,17760,0
20240905,194500,22746072950,17760,17760,17760,17760,0
20240905,194400,22746072950,17760,17760,17760,17760,0
20240905,194300,22746072950,17760,17760,17760,17760,0
20240905,194200,22746072950,17760,17760,17760,17760,0
20240905,194100,22746072950,17760,17760,17760,17760,0
20240905,194000,22746072950,17760,17760,17760,17760,0
20240905,193900,22746072950,17760,17760,17760,17760,0
20240905,193800,22746072950,17760,17760,17760,17760,0
20240905,193700,22746072950,17760,17760,17760,17760,0
20240905,193600,22746072950,17760,17760,17760,17760,0
20240905,193500,22746072950,17760,17760,17760,17760,0
20240905,193400,22746072950,17760,17760,17760,17760,0
20240905,193300,22746072950,17760,17760,17760,17760,0
20240905,193200,22746072950,17760,17760,17760,17760,0
20240905,193100,22746072950,17760,17760,17760,17760,0
20240905,193000,22746072950,17760,17760,17760,17760,0
20240905,192900,22746072950,17760,17760,17760,17760,0
20240905,192800,22746072950,17760,17760,17760,17760,0
20240905,192700,22746072950,17760,17760,17760,17760,0
20240905,192600,22746072950,17760,17760,17760,17760,0
20240905,192500,22746072950,17760,17760,17760,17760,0
20240905,192400,22746072950,17760,17760,17760,17760,0
20240905,192300,22746072950,17760,17760,17760,17760,41465
20240905,192200,22746072950,17760,17760,17760,17760,0
20240905,192100,22746072950,17760,17760,17760,17760,0
20240905,192000,22746072950,17760,17760,17760,17760,0
20240905,191900,22746072950,17760,17760,17760,17760,0
20240905,191800,22746072950,17760,17760,17760,17760,0
20240905,191700,22746072950,17760,17760,17760,17760,0
20240905,191600,22746072950,17760,17760,17760,17760,0
20240905,191500,22746072950,17760,17760,17760,17760,0
20240905,191400,22746072950,17760,17760,17760,17760,0
20240905,191300,22746072950,17760,17760,17760,17760,0
20240905,191200,22746072950,17760,17760,17760,17760,0
20240905,191100,22746072950,17760,17760,17760,17760,0
20240905,191000,22746072950,17760,17760,17760,17760,0
20240905,190900,22746072950,17760,17760,17760,17760,0
20240905,190800,22746072950,17760,17760,17760,17760,0
20240905,190700,22746072950,17760,17760,17760,17760,0
20240905,190600,22746072950,17760,17760,17760,17760,0
20240905,190500,22746072950,17760,17760,17760,17760,0
20240905,190400,22746072950,17760,17760,17760,17760,0
20240905,190300,22746072950,17760,17760,17760,17760,0
20240905,190200,22746072950,17760,17760,17760,17760,0
20240905,190100,22746072950,17760,17760,17760,17760,0
20240905,190000,22746072950,17760,17760,17760,17760,0
20240905,185900,22746072950,17760,17760,17760,17760,0
20240905,185800,22746072950,17760,17760,17760,17760,0
20240905,185700,22746072950,17760,17760,17760,17760,0
20240905,185600,22746072950,17760,17760,17760,17760,0
20240905,185500,22746072950,17760,17760,17760,17760,0
20240905,185400,22746072950,17760,17760,17760,17760,0
20240905,185300,22746072950,17760,17760,17760,17760,41465
20240905,185200,22746072950,17760,17760,17760,17760,0
20240905,185100,22746072950,17760,17760,17760,17760,0
20240905,185000,22746072950,17760,17760,17760,17760,0
20240905,184900,22746072950,17760,17760,17760,17760,0
20240905,184800,22746072950,17760,17760,17760,17760,0
20240905,184700,22746072950,17760,17760,17760,17760,0
20240905,184600,22746072950,17760,17760,17760,17760,0
20240905,184500,22746072950,17760,17760,17760,17760,0
20240905,184400,22746072950,17760,17760,17760,17760,0
20240905,184300,22746072950,17760,17760,17760,17760,0
20240905,184200,22746072950,17760,17760,17760,17760,0
20240905,184100,22746072950,17760,17760,17760,17760,0
20240905,184000,22746072950,17760,17760,17760,17760,0
20240905,183900,22746072950,17760,17760,17760,17760,0
20240905,183800,22746072950,17760,17760,17760,17760,0
20240905,183700,22746072950,17760,17760,17760,17760,0
20240905,183600,22746072950,17760,17760,17760,17760,0
20240905,183500,22746072950,17760,17760,17760,17760,0
20240905,183400,22746072950,17760,17760,17760,17760,0
20240905,183300,22746072950,17760,17760,17760,17760,0
20240905,183200,22746072950,17760,17760,17760,17760,0
20240905,183100,22746072950,17760,17760,17760,17760,0
20240905,183000,22746072950,17760,17760,17760,17760,0
20240905,182900,22746072950,17760,17760,17760,17760,0
20240905,182800,22746072950,17760,17760,17760,17760,0
20240905,182700,22746072950,17760,17760,17760,17760,0
20240905,182600,22746072950,17760,17760,17760,17760,0
20240905,182500,22746072950,17760,17760,17760,17760,0
20240905,182400,22746072950,17760,17760,17760,17760,0
20240905,182300,22746072950,17760,17760,17760,17760,41465
20240905,182200,22746072950,17760,17760,17760,17760,0
20240905,182100,22746072950,17760,17760,17760,17760,0
20240905,182000,22746072950,17760,17760,17760,17760,0
20240905,181900,22746072950,17760,17760,17760,17760,0
20240905,181800,22746072950,17760,17760,17760,17760,0
20240905,181700,22746072950,17760,17760,17760,17760,0
20240905,181600,22746072950,17760,17760,17760,17760,0
20240905,181500,22746072950,17760,17760,17760,17760,0
20240905,181400,22746072950,17760,17760,17760,17760,0
20240905,181300,22746072950,17760,17760,17760,17760,0
20240905,181200,22746072950,17760,17760,17760,17760,0
20240905,181100,22746072950,17760,17760,17760,17760,0
20240905,181000,22746072950,17760,17760,17760,17760,0
20240905,180900,22746072950,17760,17760,17760,17760,0
20240905,180800,22746072950,17760,17760,17760,17760,0
20240905,180700,22746072950,17760,17760,17760,17760,0
20240905,180600,22746072950,17760,17760,17760,17760,0
20240905,180500,22746072950,17760,17760,17760,17760,0
20240905,180400,22746072950,17760,17760,17760,17760,0
20240905,180300,22746072950,17760,17760,17760,17760,0
20240905,180200,22746072950,17760,17760,17760,17760,0
20240905,180100,22746072950,17760,17760,17760,17760,0
20240905,180000,22746072950,17760,17760,17760,17760,0
20240905,175900,22746072950,17760,17760,17760,17760,0
20240905,175800,22746072950,17760,17760,17760,17760,0
20240905,175700,22746072950,17760,17760,17760,17760,0
20240905,175600,22746072950,17760,17760,17760,17760,0
20240905,175500,22746072950,17760,17760,17760,17760,0
20240905,175400,22746072950,17760,17760,17760,17760,0
20240905,175300,22746072950,17760,17760,17760,17760,41465
20240905,175200,22746072950,17760,17760,17760,17760,0
20240905,175100,22746072950,17760,17760,17760,17760,0
20240905,175000,22746072950,17760,17760,17760,17760,0
20240905,174900,22746072950,17760,17760,17760,17760,0
20240905,174800,22746072950,17760,17760,17760,17760,0
20240905,174700,22746072950,17760,17760,17760,17760,0
20240905,174600,22746072950,17760,17760,17760,17760,0
20240905,174500,22746072950,17760,17760,17760,17760,0
20240905,174400,22746072950,17760,17760,17760,17760,0
20240905,174300,22746072950,17760,17760,17760,17760,0
20240905,174200,22746072950,17760,17760,17760,17760,0
20240905,174100,22746072950,17760,17760,17760,17760,0
20240905,174000,22746072950,17760,17760,17760,17760,0
20240905,173900,22746072950,17760,17760,17760,17760,0
20240905,173800,22746072950,17760,17760,17760,17760,0
20240905,173700,22746072950,17760,17760,17760,17760,0
20240905,173600,22746072950,17760,17760,17760,17760,0
20240905,173500,22746072950,17760,17760,17760,17760,0
20240905,173400,22746072950,17760,17760,17760,17760,0
20240905,173300,22746072950,17760,17760,17760,17760,0
20240905,173200,22746072950,17760,17760,17760,17760,0
20240905,173100,22746072950,17760,17760,17760,17760,0
20240905,173000,22746072950,17760,17760,17760,17760,0
20240905,172900,22746072950,17760,17760,17760,17760,0
20240905,172800,22746072950,17760,17760,17760,17760,0
20240905,172700,22746072950,17760,17760,17760,17760,0
20240905,172600,22746072950,17760,17760,17760,17760,0
20240905,172500,22746072950,17760,17760,17760,17760,0
20240905,172400,22746072950,17760,17760,17760,17760,0
20240905,172300,22746072950,17760,17760,17760,17760,41465
20240905,172200,22746072950,17760,17760,17760,17760,0
20240905,172100,22746072950,17760,17760,17760,17760,0
20240905,172000,22746072950,17760,17760,17760,17760,0
20240905,171900,22746072950,17760,17760,17760,17760,0
20240905,171800,22746072950,17760,17760,17760,17760,0
20240905,171700,22746072950,17760,17760,17760,17760,0
20240905,171600,22746072950,17760,17760,17760,17760,0
20240905,171500,22746072950,17760,17760,17760,17760,0
20240905,171400,22746072950,17760,17760,17760,17760,0
20240905,171300,22746072950,17760,17760,17760,17760,0
20240905,171200,22746072950,17760,17760,17760,17760,0
20240905,171100,22746072950,17760,17760,17760,17760,0
20240905,171000,22746072950,17760,17760,17760,17760,0
20240905,170900,22746072950,17760,17760,17760,17760,0
20240905,170800,22746072950,17760,17760,17760,17760,0
20240905,170700,22746072950,17760,17760,17760,17760,0
20240905,170600,22746072950,17760,17760,17760,17760,0
20240905,170500,22746072950,17760,17760,17760,17760,0
20240905,170400,22746072950,17760,17760,17760,17760,0
20240905,170300,22746072950,17760,17760,17760,17760,0
20240905,170200,22746072950,17760,17760,17760,17760,0
20240905,170100,22746072950,17760,17760,17760,17760,0
20240905,170000,22746072950,17760,17760,17760,17760,0
20240905,165900,22746072950,17760,17760,17760,17760,0
20240905,165800,22746072950,17760,17760,17760,17760,0
20240905,165700,22746072950,17760,17760,17760,17760,0
20240905,165600,22746072950,17760,17760,17760,17760,0
20240905,165500,22746072950,17760,17760,17760,17760,0
20240905,165400,22746072950,17760,17760,17760,17760,0
20240905,165300,22746072950,17760,17760,17760,17760,41465
20240905,165200,22746072950,17760,17760,17760,17760,0
20240905,165100,22746072950,17760,17760,17760,17760,0
20240905,165000,22746072950,17760,17760,17760,17760,0
20240905,164900,22746072950,17760,17760,17760,17760,0
20240905,164800,22746072950,17760,17760,17760,17760,0
20240905,164700,22746072950,17760,17760,17760,17760,0
20240905,164600,22746072950,17760,17760,17760,17760,0
20240905,164500,22746072950,17760,17760,17760,17760,0
20240905,164400,22746072950,17760,17760,17760,17760,0
20240905,164300,22746072950,17760,17760,17760,17760,0
20240905,164200,22746072950,17760,17760,17760,17760,0
20240905,164100,22746072950,17760,17760,17760,17760,0
20240905,164000,22746072950,17760,17760,17760,17760,0
20240905,163900,22746072950,17760,17760,17760,17760,0
20240905,163800,22746072950,17760,17760,17760,17760,0
20240905,163700,22746072950,17760,17760,17760,17760,0
20240905,163600,22746072950,17760,17760,17760,17760,0
20240905,163500,22746072950,17760,17760,17760,17760,0
20240905,163400,22746072950,17760,17760,17760,17760,0
20240905,163300,22746072950,17760,17760,17760,17760,0
20240905,163200,22746072950,17760,17760,17760,17760,0
20240905,163100,22746072950,17760,17760,17760,17760,0
20240905,163000,22746072950,17760,17760,17760,17760,0
20240905,162900,22746072950,17760,17760,17760,17760,0
20240905,162800,22746072950,17760,17760,17760,17760,0
20240905,162700,22746072950,17760,17760,17760,17760,0
20240905,162600,22746072950,17760,17760,17760,17760,0
20240905,162500,22746072950,17760,17760,17760,17760,0
20240905,162400,22746072950,17760,17760,17760,17760,0
20240905,162300,22746072950,17760,17760,17760,17760,41465
20240905,162200,22746072950,17760,17760,17760,17760,0
20240905,162100,22746072950,17760,17760,17760,17760,0
20240905,162000,22746072950,17760,17760,17760,17760,0
20240905,161900,22746072950,17760,17760,17760,17760,0
20240905,161800,22746072950,17760,17760,17760,17760,0
20240905,161700,22746072950,17760,17760,17760,17760,0
20240905,161600,22746072950,17760,17760,17760,17760,0
20240905,161500,22746072950,17760,17760,17760,17760,0
20240905,161400,22746072950,17760,17760,17760,17760,0
20240905,161300,22746072950,17760,17760,17760,17760,0
20240905,161200,22746072950,17760,17760,17760,17760,0
20240905,161100,22746072950,17760,17760,17760,17760,0
20240905,161000,22746072950,17760,17760,17760,17760,0
20240905,160900,22746072950,17760,17760,17760,17760,0
20240905,160800,22746072950,17760,17760,17760,17760,0
20240905,160700,22746072950,17760,17760,17760,17760,0
20240905,160600,22746072950,17760,17760,17760,17760,0
20240905,160500,22746072950,17760,17760,17760,17760,0
20240905,160400,22746072950,17760,17760,17760,17760,0
20240905,160300,22746072950,17760,17760,17760,17760,0
20240905,160200,22746072950,17760,17760,17760,17760,0
20240905,160100,22746072950,17760,17760,17760,17760,0
20240905,160000,22746072950,17760,17760,17760,17760,0
20240905,155900,22746072950,17760,17760,17760,17760,0
20240905,155800,22746072950,17760,17760,17760,17760,0
20240905,155700,22746072950,17760,17760,17760,17760,0
20240905,155600,22746072950,17760,17760,17760,17760,0
20240905,155500,22746072950,17760,17760,17760,17760,0
20240905,155400,22746072950,17760,17760,17760,17760,0
20240905,155300,22746072950,17760,17760,17760,17760,41465
20240905,155200,22746072950,17760,17760,17760,17760,0
20240905,155100,22746072950,17760,17760,17760,17760,0
20240905,155000,22746072950,17760,17760,17760,17760,0
20240905,154900,22746072950,17760,17760,17760,17760,0
20240905,154800,22746072950,17760,17760,17760,17760,0
20240905,154700,22746072950,17760,17760,17760,17760,0
20240905,154600,22746072950,17760,17760,17760,17760,0
20240905,154500,22746072950,17760,17760,17760,17760,0
20240905,154400,22746072950,17760,17760,17760,17760,0
20240905,154300,22746072950,17760,17760,17760,17760,0
20240905,154200,22746072950,17760,17760,17760,17760,0
20240905,154100,22746072950,17760,17760,17760,17760,0
20240905,154000,22746072950,17760,17760,17760,17760,0
20240905,153900,22746072950,17760,17760,17760,17760,0
20240905,153800,22746072950,17760,17760,17760,17760,0
20240905,153700,22746072950,17760,17760,17760,17760,0
20240905,153600,22746072950,17760,17760,17760,17760,0
20240905,153500,22746072950,17760,17760,17760,17760,0
20240905,153400,22746072950,17760,17760,17760,17760,0
20240905,153300,22746072950,17760,17760,17760,17760,0
20240905,153200,22746072950,17760,17760,17760,17760,0
20240905,153100,22746072950,17760,17760,17760,17760,0
20240905,153000,22746072950,17760,17760,17760,17760,41465
20240905,152900,22009654550,17770,17770,17770,17770,0
20240905,152800,22009654550,17770,17770,17770,17770,0
20240905,152700,22009654550,17770,17770,17770,17770,0
20240905,152600,22009654550,17770,17770,17770,17770,0
20240905,152500,22009654550,17770,17770,17770,17770,0
20240905,152400,22009654550,17770,17770,17770,17770,0
20240905,152300,22009654550,17770,17770,17770,17770,0
20240905,152200,22009654550,17770,17770,17770,17770,0
20240905,152100,22009654550,17770,17770,17770,17770,0
20240905,152000,22009654550,17770,17770,17770,17770,0
20240905,151900,22009654550,17770,17760,17770,17760,5529
20240905,151800,21911437520,17760,17760,17770,17750,7977
20240905,151700,21769700760,17750,17760,17770,17750,4414
20240905,151600,21691310240,17760,17770,17780,17760,3353
20240905,151500,21631718650,17770,17790,17790,17770,6329
20240905,151400,21519205520,17790,17780,17790,17780,1846
20240905,151300,21486375990,17770,17770,17780,17770,1991
20240905,151200,21450995820,17770,17760,17780,17760,3346
20240905,151100,21391546040,17760,17770,17780,17750,10570
20240905,151000,21203762940,17770,17770,17780,17770,3112
20240905,150900,21148437820,17780,17790,17790,17770,1700
20240905,150800,21118216170,17790,17800,17800,17780,5577
20240905,150700,21019033950,17800,17790,17800,17790,2556
20240905,150600,20973556120,17800,17800,17810,17800,2925
20240905,150500,20921490910,17800,17800,17810,17800,2599
20240905,150400,20875227370,17810,17800,17810,17800,795
20240905,150300,20861074700,17810,17810,17810,17800,284
20240905,150200,20856019240,17800,17810,17820,17800,2380
20240905,150100,20813639560,17810,17810,17820,17800,2223
20240905,150000,20774055220,17810,17800,17810,17800,1875
20240905,145900,20740667250,17810,17810,17810,17800,475
20240905,145800,20732210740,17800,17800,17810,17800,586
20240905,145700,20721779370,17800,17800,17800,17800,163
20240905,145600,20718877970,17800,17800,17810,17790,2545
20240905,145500,20673576770,17800,17800,17810,17800,1042
20240905,145400,20655028970,17800,17780,17800,17780,2187
20240905,145300,20616125360,17790,17800,17800,17790,1232
20240905,145200,20594203310,17800,17800,17800,17800,455
20240905,145100,20586104310,17790,17790,17790,17780,381
20240905,145000,20579326400,17780,17780,17810,17780,3831
20240905,144900,20511174950,17780,17810,17810,17780,2829
20240905,144800,20460843150,17800,17820,17820,17800,5497
20240905,144700,20362981100,17810,17830,17840,17810,1537
20240905,144600,20335596930,17830,17850,17850,17820,6684
20240905,144500,20216384910,17850,17850,17850,17840,2060
20240905,144400,20179626250,17850,17840,17850,17830,2020
20240905,144300,20143585580,17840,17840,17840,17830,930
20240905,144200,20127000570,17830,17830,17840,17830,704
20240905,144100,20114443720,17840,17840,17850,17830,1675
20240905,144000,20084561660,17840,17870,17870,17840,5305
20240905,143900,19989858260,17870,17870,17880,17860,5038
20240905,143800,19899828360,17870,17840,17870,17840,3413
20240905,143700,19838903990,17830,17830,17840,17830,2629
20240905,143600,19792015150,17830,17800,17830,17790,2349
20240905,143500,19750174160,17790,17780,17790,17770,1329
20240905,143400,19726541600,17780,17760,17790,17760,2067
20240905,143300,19689790720,17760,17760,17770,17760,533
20240905,143200,19680323500,17760,17740,17770,17740,1938
20240905,143100,19645909310,17740,17740,17750,17730,3334
20240905,143000,19586769130,17750,17740,17750,17730,4739
20240905,142900,19502691460,17740,17730,17740,17730,1362
20240905,142800,19478539810,17730,17710,17730,17710,4639
20240905,142700,19396351700,17720,17690,17720,17690,1434
20240905,142600,19370967810,17690,17700,17700,17690,5342
20240905,142500,19276464380,17700,17700,17710,17690,4149
20240905,142400,19203027060,17700,17700,17710,17700,1324
20240905,142300,19179584540,17710,17710,17710,17700,3445
20240905,142200,19118603270,17710,17730,17730,17710,603
20240905,142100,19107923370,17730,17700,17730,17700,455
20240905,142000,19099860930,17720,17710,17730,17700,3856
20240905,141900,19031581590,17720,17700,17720,17700,717
20240905,141800,19018886470,17710,17730,17730,17700,4186
20240905,141700,18944741680,17720,17730,17730,17700,2272
20240905,141600,18904483210,17730,17720,17730,17700,1491
20240905,141500,18878061780,17730,17690,17730,17690,2462
20240905,141400,18834462660,17690,17680,17690,17680,1559
20240905,141300,18806888760,17670,17680,17700,17670,2480
20240905,141200,18763021560,17670,17620,17670,17620,4515
20240905,141100,18683364940,17620,17610,17620,17590,3442
20240905,141000,18622751540,17620,17590,17620,17580,3640
20240905,140900,18558713450,17590,17590,17600,17570,5304
20240905,140800,18465465390,17600,17620,17630,17600,7852
20240905,140700,18327231270,17620,17620,17640,17600,10915
20240905,140600,18135014480,17620,17610,17620,17600,3523
20240905,140500,18072975490,17610,17610,17630,17600,4416
20240905,140400,17995217590,17600,17640,17640,17600,8329
20240905,140300,17848510220,17620,17640,17650,17620,3208
20240905,140200,17791953750,17640,17630,17650,17630,3343
20240905,140100,17732992300,17630,17640,17640,17630,3907
20240905,140000,17664099120,17630,17640,17650,17620,4846
20240905,135900,17578629400,17630,17670,17670,17630,12372
20240905,135800,17360255080,17680,17730,17730,17660,26557
20240905,135700,16890107770,17730,17730,17740,17720,2576
20240905,135600,16844440590,17730,17740,17740,17730,551
20240905,135500,16834665860,17740,17750,17750,17730,518
20240905,135400,16825480170,17730,17730,17740,17720,4992
20240905,135300,16736974090,17720,17730,17740,17720,2103
20240905,135200,16699696430,17730,17740,17750,17730,5708
20240905,135100,16598479520,17740,17750,17750,17730,1663
20240905,135000,16568977260,17750,17740,17750,17730,4106
20240905,134900,16496154310,17730,17730,17750,17730,9682
20240905,134800,16324452920,17730,17730,17750,17730,2709
20240905,134700,16276416490,17730,17740,17750,17730,4235
20240905,134600,16201304000,17750,17720,17750,17720,1466
20240905,134500,16175311160,17720,17760,17780,17710,23482
20240905,134400,15758656970,17780,17810,17810,17760,19013
20240905,134300,15420425310,17800,17800,17820,17800,1958
20240905,134200,15385562510,17810,17830,17830,17800,1995
20240905,134100,15350032210,17830,17820,17830,17810,675
20240905,134000,15338008630,17810,17810,17810,17800,3144
20240905,133900,15282022100,17800,17800,17820,17800,1601
20240905,133800,15253514140,17800,17800,17850,17790,4677
20240905,133700,15170263480,17790,17810,17830,17790,19146
20240905,133600,14829408640,17810,17830,17830,17800,4700
20240905,133500,14745696500,17810,17830,17840,17810,2685
20240905,133400,14697841800,17830,17840,17860,17820,1601
20240905,133300,14669296590,17830,17850,17850,17830,4307
20240905,133200,14592493950,17860,17850,17860,17840,564
20240905,133100,14582430990,17860,17850,17870,17850,1976
20240905,133000,14547156060,17860,17870,17880,17860,1240
20240905,132900,14525001880,17870,17890,17890,17870,1169
20240905,132800,14504100380,17890,17910,17920,17890,3615
20240905,132700,14439397690,17900,17910,17920,17900,2889
20240905,132600,14387662840,17910,17910,17910,17900,485
20240905,132500,14378977850,17910,17900,17910,17900,1599
20240905,132400,14350352340,17900,17900,17910,17900,328
20240905,132300,14344480980,17900,17880,17900,17880,366
20240905,132200,14337934310,17890,17890,17890,17880,796
20240905,132100,14323700430,17890,17910,17910,17880,386
20240905,132000,14316794960,17890,17890,17890,17870,1630
20240905,131900,14287655550,17890,17880,17890,17880,1463
20240905,131800,14261495440,17880,17890,17930,17870,1301
20240905,131700,14238200450,17880,17850,17890,17850,1854
20240905,131600,14205080630,17860,17830,17870,17830,1836
20240905,131500,14172319840,17830,17820,17830,17820,678
20240905,131400,14160234290,17820,17820,17820,17810,2492
20240905,131300,14115850840,17820,17830,17830,17820,2527
20240905,131200,14070812920,17820,17830,17840,17820,921
20240905,131100,14054392510,17820,17840,17840,17820,8600
20240905,131000,13901045190,17840,17840,17860,17840,449
20240905,130900,13893030530,17860,17840,17860,17840,3013
20240905,130800,13839241830,17840,17850,17850,17840,7784
20240905,130700,13700320920,17840,17850,17850,17840,576
20240905,130600,13690041720,17850,17830,17850,17830,1002
20240905,130500,13672170290,17830,17850,17850,17830,828
20240905,130400,13657405280,17820,17830,17850,17810,4152
20240905,130300,13583359070,17830,17820,17830,17810,1974
20240905,130200,13548177180,17810,17810,17820,17800,1289
20240905,130100,13525223820,17810,17810,17820,17790,4286
20240905,130000,13448932070,17810,17800,17840,17790,4355
20240905,125900,13371384320,17810,17820,17820,17790,15833
20240905,125800,13089470360,17830,17840,17850,17820,4221
20240905,125700,13014195110,17840,17850,17850,17840,2277
20240905,125600,12973570900,17840,17870,17870,17840,7387
20240905,125500,12841710580,17860,17870,17870,17860,4067
20240905,125400,12769069510,17870,17870,17870,17860,1390
20240905,125300,12744234310,17870,17870,17880,17860,5969
20240905,125200,12637572730,17870,17870,17880,17860,2832
20240905,125100,12586975530,17880,17890,17900,17870,3164
20240905,125000,12530410500,17890,17920,17930,17880,16820
20240905,124900,12229321720,17930,17930,17940,17910,4200
20240905,124800,12154056410,17920,17970,17970,17920,15933
20240905,124700,11868113500,17970,17970,17970,17960,2323
20240905,124600,11826386210,17980,17970,17980,17960,1476
20240905,124500,11799861050,17980,17980,17980,17970,1296
20240905,124400,11776566950,17980,17980,17980,17970,2696
20240905,124300,11728108410,17980,17980,17980,17970,3754
20240905,124200,11660644760,17980,17980,18000,17970,3258
20240905,124100,11602088130,18000,18000,18000,17970,2912
20240905,124000,11549700650,17990,17980,18000,17970,2090
20240905,123900,11512125430,17970,18010,18010,17970,31814
20240905,123800,10939643380,18000,18010,18010,18000,4027
20240905,123700,10867154370,18010,18020,18020,18010,3736
20240905,123600,10799866890,18020,18020,18030,18010,2186
20240905,123500,10760488640,18020,18010,18020,18000,1390
20240905,123400,10735459350,18010,18010,18010,18000,1698
20240905,123300,10704884620,18010,18020,18020,18010,1702
20240905,123200,10674216000,18020,18020,18020,18010,5194
20240905,123100,10580622810,18010,18010,18010,18000,2196
20240905,123000,10541081490,18010,18010,18020,18000,1580
20240905,122900,10512623710,18020,18000,18020,18000,2724
20240905,122800,10463572200,18010,18030,18030,18000,12511
20240905,122700,10238236650,18030,18030,18030,18010,519
20240905,122600,10228883850,18030,18020,18030,18010,621
20240905,122500,10217695480,18010,18010,18020,18010,246
20240905,122400,10213263960,18010,18020,18020,18010,716
20240905,122300,10200363340,18010,18020,18020,18010,845
20240905,122200,10185141310,18020,18010,18020,18010,890
20240905,122100,10169110030,18010,18010,18030,18010,1200
20240905,122000,10147493840,18030,18020,18030,18010,8434
20240905,121900,9995511420,18020,18050,18050,18020,1666
20240905,121800,9965472720,18030,18060,18060,18030,3271
20240905,121700,9906461700,18060,18050,18060,18040,981
20240905,121600,9888754380,18040,18040,18040,18020,329
20240905,121500,9882823000,18040,18030,18050,18020,1394
20240905,121400,9857689290,18030,18020,18030,18020,1779
20240905,121300,9825615240,18030,18020,18030,18020,352
20240905,121200,9819271340,18020,18020,18030,18020,3265
20240905,121100,9760435170,18010,18010,18020,18010,1544
20240905,121000,9732626880,18010,18020,18020,18010,496
20240905,120900,9723692710,18010,18020,18020,18010,4266
20240905,120800,9646849070,18020,18020,18030,18020,3658
20240905,120700,9580928700,18030,18030,18030,18020,673
20240905,120600,9568797890,18030,18030,18040,18030,1708
20240905,120500,9538002150,18040,18050,18050,18030,1898
20240905,120400,9503771950,18050,18040,18050,18040,531
20240905,120300,9494191810,18050,18050,18060,18040,2024
20240905,120200,9457667880,18060,18060,18070,18050,1637
20240905,120100,9428104280,18060,18070,18070,18060,798
20240905,120000,9413690730,18070,18060,18070,18060,707
20240905,115900,9400921660,18060,18060,18070,18050,1665
20240905,115800,9370857940,18060,18060,18060,18050,508
20240905,115700,9361687170,18060,18060,18060,18050,546
20240905,115600,9351830420,18050,18070,18070,18050,503
20240905,115500,9342743620,18070,18060,18070,18050,274
20240905,115400,9337794960,18060,18050,18060,18050,1814
20240905,115300,9305043650,18060,18060,18060,18050,2181
20240905,115200,9265673120,18060,18070,18070,18050,663
20240905,115100,9253697120,18080,18080,18080,18070,508
20240905,115000,9244514740,18080,18070,18080,18050,1251
20240905,114900,9221919540,18060,18080,18080,18060,480
20240905,114800,9213244380,18080,18060,18080,18060,445
20240905,114700,9205203680,18080,18070,18080,18060,595
20240905,114600,9194455200,18080,18100,18100,18070,800
20240905,114500,9179987430,18100,18070,18100,18070,920
20240905,114400,9163349720,18070,18050,18070,18040,1647
20240905,114300,9133619250,18050,18040,18050,18040,371
20240905,114200,9126926390,18040,18050,18050,18040,343
20240905,114100,9120737630,18050,18030,18050,18030,5156
20240905,114000,9027732480,18040,18030,18040,18030,828
20240905,113900,9012802520,18040,18050,18060,18040,866
20240905,113800,8997176250,18050,18070,18070,18050,307
20240905,113700,8991631580,18060,18060,18080,18040,2009
20240905,113600,8955358190,18070,18070,18070,18060,189
20240905,113500,8951943640,18070,18090,18090,18060,488
20240905,113400,8943127480,18090,18070,18090,18050,1468
20240905,113300,8916603790,18060,18070,18070,18060,466
20240905,113200,8908183580,18070,18050,18080,18050,1617
20240905,113100,8878976700,18050,18010,18050,18000,5096
20240905,113000,8787148590,18000,18000,18010,18000,7943
20240905,112900,8644173390,18000,18020,18020,18000,3144
20240905,112800,8587553810,18010,18010,18020,18000,2764
20240905,112700,8537783890,18010,18010,18030,18010,7456
20240905,112600,8403486490,18010,18030,18030,18010,1642
20240905,112500,8373903090,18020,18040,18040,18020,1406
20240905,112400,8348564820,18040,18010,18040,18010,3050
20240905,112300,8293612550,18020,18030,18040,18020,3015
20240905,112200,8239269140,18030,18020,18030,18010,2293
20240905,112100,8197951200,18020,18040,18050,18010,13998
20240905,112000,7945721520,18050,18060,18060,18030,13921
20240905,111900,7694484480,18060,18070,18070,18050,3268
20240905,111800,7635470550,18070,18080,18110,18070,1685
20240905,111700,7605017960,18080,18070,18120,18060,1031
20240905,111600,7586374040,18070,18100,18100,18070,1671
20240905,111500,7556164370,18100,18120,18120,18090,1662
20240905,111400,7526075660,18120,18090,18120,18080,1005
20240905,111300,7507883800,18080,18080,18080,18070,1093
20240905,111200,7488128540,18080,18070,18080,18060,1242
20240905,111100,7465688710,18070,18070,18070,18060,7205
20240905,111000,7335530860,18070,18080,18090,18050,6798
20240905,110900,7212735340,18080,18070,18090,18060,2684
20240905,110800,7164229540,18080,18070,18080,18060,7474
20240905,110700,7029205260,18070,18110,18110,18070,7130
20240905,110600,6900227830,18110,18130,18130,18100,13946
20240905,110500,6647680030,18140,18150,18150,18130,7378
20240905,110400,6513833060,18150,18160,18160,18150,1484
20240905,110300,6486889730,18160,18170,18180,18150,3257
20240905,110200,6427720160,18170,18180,18190,18170,564
20240905,110100,6417466690,18170,18170,18200,18170,1643
20240905,110000,6387600420,18180,18170,18180,18160,2898
20240905,105900,6334955910,18170,18170,18180,18160,2407
20240905,105800,6291234770,18170,18210,18210,18160,19390
20240905,105700,5938376290,18220,18220,18220,18210,437
20240905,105600,5930417010,18210,18230,18230,18210,6537
20240905,105500,5811309020,18230,18230,18240,18230,3275
20240905,105400,5751597190,18230,18240,18250,18230,1736
20240905,105300,5719932630,18250,18240,18250,18240,1387
20240905,105200,5694633570,18240,18250,18260,18230,5193
20240905,105100,5599925470,18250,18270,18270,18250,11798
20240905,105000,5384582850,18260,18280,18290,18260,4204
20240905,104900,5307759190,18270,18280,18280,18270,3911
20240905,104800,5236292490,18280,18290,18300,18280,3767
20240905,104700,5167421420,18290,18290,18300,18290,3194
20240905,104600,5109003030,18290,18290,18290,18290,2015
20240905,104500,5072148680,18290,18300,18300,18290,660
20240905,104400,5060072720,18290,18290,18290,18280,1549
20240905,104300,5031744750,18290,18300,18310,18290,1525
20240905,104200,5003849590,18290,18290,18300,18290,264
20240905,104100,4999020480,18300,18290,18300,18280,1841
20240905,104000,4965351510,18290,18290,18290,18280,2122
20240905,103900,4926541380,18300,18310,18310,18290,1981
20240905,103800,4890290160,18310,18320,18320,18310,21
20240905,103700,4889905550,18320,18320,18320,18310,880
20240905,103600,4873790830,18320,18310,18320,18310,618
20240905,103500,4862471710,18320,18320,18330,18310,642
20240905,103400,4850712060,18310,18300,18310,18300,158
20240905,103300,4847819340,18300,18290,18300,18290,1499
20240905,103200,4820396420,18290,18310,18310,18290,3333
20240905,103100,4759401600,18310,18310,18310,18300,363
20240905,103000,4752755320,18310,18320,18320,18300,2671
20240905,102900,4703843780,18320,18330,18330,18320,595
20240905,102800,4692941730,18330,18330,18350,18310,4140
20240905,102700,4617053270,18330,18320,18330,18320,323
20240905,102600,4611135770,18320,18310,18330,18310,1162
20240905,102500,4589848220,18320,18300,18320,18300,619
20240905,102400,4578517410,18300,18290,18310,18290,2071
20240905,102300,4540617760,18290,18290,18300,18290,760
20240905,102200,4526713370,18290,18290,18300,18290,1232
20240905,102100,4504180060,18290,18290,18300,18290,800
20240905,102000,4489547670,18290,18290,18300,18280,511
20240905,101900,4480200600,18290,18300,18300,18280,1081
20240905,101800,4460429160,18290,18300,18300,18290,293
20240905,101700,4455069510,18280,18290,18300,18280,521
20240905,101600,4445542590,18290,18280,18300,18280,1666
20240905,101500,4415082750,18290,18280,18300,18280,1074
20240905,101400,4395442020,18280,18270,18280,18270,2820
20240905,101300,4343907210,18270,18280,18280,18270,3221
20240905,101200,4285053500,18280,18290,18300,18280,4079
20240905,101100,4210481540,18300,18310,18310,18290,13954
20240905,101000,3955149580,18310,18310,18310,18300,174
20240905,100900,3951964940,18300,18330,18330,18300,1760
20240905,100800,3919742420,18330,18330,18330,18300,2267
20240905,100700,3878225290,18330,18320,18330,18320,326
20240905,100600,3872250690,18320,18310,18320,18310,2247
20240905,100500,3831103760,18310,18310,18320,18300,1634
20240905,100400,3801187100,18310,18300,18310,18300,3311
20240905,100300,3740565250,18310,18310,18310,18300,731
20240905,100200,3727185240,18300,18320,18320,18300,3648
20240905,100100,3660390680,18320,18320,18330,18310,642
20240905,100000,3648628540,18320,18320,18320,18310,2867
20240905,095900,3596117150,18320,18310,18320,18300,2153
20240905,095800,3556696690,18310,18310,18310,18300,563
20240905,095700,3546393010,18300,18310,18310,18300,2321
20240905,095600,3503916750,18300,18310,18310,18300,1233
20240905,095500,3481347810,18310,18310,18320,18300,20150
20240905,095400,3112579670,18310,18320,18320,18310,7093
20240905,095300,2982704810,18310,18330,18330,18310,3253
20240905,095200,2923110930,18330,18330,18330,18320,2014
20240905,095100,2886204470,18330,18340,18340,18320,3231
20240905,095000,2826992450,18340,18340,18340,18330,1163
20240905,094900,2805664160,18340,18360,18360,18340,5673
20240905,094800,2701606120,18350,18370,18370,18350,1009
20240905,094700,2683081060,18370,18370,18380,18360,1717
20240905,094600,2651544850,18370,18370,18380,18370,1959
20240905,094500,2615553520,18370,18370,18380,18370,646
20240905,094400,2603686300,18360,18380,18380,18360,2286
20240905,094300,2561705160,18370,18380,18380,18370,258
20240905,094200,2556965630,18380,18380,18380,18370,738
20240905,094100,2543408080,18390,18380,18390,18370,1655
20240905,094000,2512985490,18370,18380,18380,18370,1830
20240905,093900,2479359630,18380,18350,18380,18350,1238
20240905,093800,2456619630,18350,18350,18350,18340,1545
20240905,093700,2428280370,18340,18340,18350,18340,3339
20240905,093600,2367034290,18340,18380,18380,18340,1469
20240905,093500,2340077720,18380,18390,18390,18350,4039
20240905,093400,2265915360,18380,18370,18390,18370,4278
20240905,093300,2187322000,18380,18400,18400,18370,732
20240905,093200,2173866740,18400,18410,18410,18370,4768
20240905,093100,2086167590,18410,18400,18410,18390,1533
20240905,093000,2057951460,18400,18400,18410,18390,2010
20240905,092900,2020971760,18390,18410,18420,18390,3772
20240905,092800,1951557600,18400,18410,18420,18400,7771
20240905,092700,1808519910,18420,18440,18460,18420,4791
20240905,092600,1720223380,18440,18450,18450,18430,2965
20240905,092500,1665536020,18460,18440,18460,18440,362
20240905,092400,1658854080,18440,18460,18460,18430,1755
20240905,092300,1626493730,18440,18470,18480,18440,3431
20240905,092200,1563142150,18470,18500,18520,18470,7083
20240905,092100,1432143800,18500,18500,18510,18490,2838
20240905,092000,1379628830,18490,18490,18510,18480,4739
20240905,091900,1291962200,18490,18480,18490,18480,767
20240905,091800,1277785710,18480,18490,18490,18470,2383
20240905,091700,1233736830,18490,18440,18490,18440,2747
20240905,091600,1182990150,18440,18430,18440,18430,1674
20240905,091500,1152126490,18430,18430,18430,18410,1154
20240905,091400,1130875970,18430,18430,18440,18420,4738
20240905,091300,1043559410,18430,18450,18450,18430,1350
20240905,091200,1018670300,18450,18440,18450,18430,2239
20240905,091100,977380670,18440,18440,18440,18430,1349
20240905,091000,952507070,18440,18450,18450,18440,1624
20240905,090900,922553890,18450,18450,18460,18440,1400
20240905,090800,896725420,18460,18450,18470,18440,1040
20240905,090700,877528880,18450,18430,18450,18420,800
20240905,090600,862783650,18430,18420,18430,18420,1742
20240905,090500,830692200,18410,18420,18430,18400,3507
20240905,090400,766120360,18420,18500,18500,18420,6808
20240905,090300,640367820,18500,18450,18500,18430,1612
20240905,090200,610575100,18450,18440,18450,18400,5015
20240905,090100,518225590,18450,18480,18510,18450,11666
20240905,090000,302746860,18470,18500,18510,18460,16363