stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194700,5577833350,25100,25100,25100,25100,1895
20240905,194600,5577833350,25100,25100,25100,25100,0
20240905,194500,5577833350,25100,25100,25100,25100,0
20240905,194400,5577833350,25100,25100,25100,25100,0
20240905,194300,5577833350,25100,25100,25100,25100,0
20240905,194200,5577833350,25100,25100,25100,25100,0
20240905,194100,5577833350,25100,25100,25100,25100,0
20240905,194000,5577833350,25100,25100,25100,25100,0
20240905,193900,5577833350,25100,25100,25100,25100,0
20240905,193800,5577833350,25100,25100,25100,25100,0
20240905,193700,5577833350,25100,25100,25100,25100,0
20240905,193600,5577833350,25100,25100,25100,25100,0
20240905,193500,5577833350,25100,25100,25100,25100,0
20240905,193400,5577833350,25100,25100,25100,25100,0
20240905,193300,5577833350,25100,25100,25100,25100,0
20240905,193200,5577833350,25100,25100,25100,25100,0
20240905,193100,5577833350,25100,25100,25100,25100,0
20240905,193000,5577833350,25100,25100,25100,25100,0
20240905,192900,5577833350,25100,25100,25100,25100,0
20240905,192800,5577833350,25100,25100,25100,25100,0
20240905,192700,5577833350,25100,25100,25100,25100,0
20240905,192600,5577833350,25100,25100,25100,25100,0
20240905,192500,5577833350,25100,25100,25100,25100,0
20240905,192400,5577833350,25100,25100,25100,25100,0
20240905,192300,5577833350,25100,25100,25100,25100,0
20240905,192200,5577833350,25100,25100,25100,25100,0
20240905,192100,5577833350,25100,25100,25100,25100,0
20240905,192000,5577833350,25100,25100,25100,25100,0
20240905,191900,5577833350,25100,25100,25100,25100,0
20240905,191800,5577833350,25100,25100,25100,25100,0
20240905,191700,5577833350,25100,25100,25100,25100,1895
20240905,191600,5577833350,25100,25100,25100,25100,0
20240905,191500,5577833350,25100,25100,25100,25100,0
20240905,191400,5577833350,25100,25100,25100,25100,0
20240905,191300,5577833350,25100,25100,25100,25100,0
20240905,191200,5577833350,25100,25100,25100,25100,0
20240905,191100,5577833350,25100,25100,25100,25100,0
20240905,191000,5577833350,25100,25100,25100,25100,0
20240905,190900,5577833350,25100,25100,25100,25100,0
20240905,190800,5577833350,25100,25100,25100,25100,0
20240905,190700,5577833350,25100,25100,25100,25100,0
20240905,190600,5577833350,25100,25100,25100,25100,0
20240905,190500,5577833350,25100,25100,25100,25100,0
20240905,190400,5577833350,25100,25100,25100,25100,0
20240905,190300,5577833350,25100,25100,25100,25100,0
20240905,190200,5577833350,25100,25100,25100,25100,0
20240905,190100,5577833350,25100,25100,25100,25100,0
20240905,190000,5577833350,25100,25100,25100,25100,0
20240905,185900,5577833350,25100,25100,25100,25100,0
20240905,185800,5577833350,25100,25100,25100,25100,0
20240905,185700,5577833350,25100,25100,25100,25100,0
20240905,185600,5577833350,25100,25100,25100,25100,0
20240905,185500,5577833350,25100,25100,25100,25100,0
20240905,185400,5577833350,25100,25100,25100,25100,0
20240905,185300,5577833350,25100,25100,25100,25100,0
20240905,185200,5577833350,25100,25100,25100,25100,0
20240905,185100,5577833350,25100,25100,25100,25100,0
20240905,185000,5577833350,25100,25100,25100,25100,0
20240905,184900,5577833350,25100,25100,25100,25100,0
20240905,184800,5577833350,25100,25100,25100,25100,0
20240905,184700,5577833350,25100,25100,25100,25100,1895
20240905,184600,5577833350,25100,25100,25100,25100,0
20240905,184500,5577833350,25100,25100,25100,25100,0
20240905,184400,5577833350,25100,25100,25100,25100,0
20240905,184300,5577833350,25100,25100,25100,25100,0
20240905,184200,5577833350,25100,25100,25100,25100,0
20240905,184100,5577833350,25100,25100,25100,25100,0
20240905,184000,5577833350,25100,25100,25100,25100,0
20240905,183900,5577833350,25100,25100,25100,25100,0
20240905,183800,5577833350,25100,25100,25100,25100,0
20240905,183700,5577833350,25100,25100,25100,25100,0
20240905,183600,5577833350,25100,25100,25100,25100,0
20240905,183500,5577833350,25100,25100,25100,25100,0
20240905,183400,5577833350,25100,25100,25100,25100,0
20240905,183300,5577833350,25100,25100,25100,25100,0
20240905,183200,5577833350,25100,25100,25100,25100,0
20240905,183100,5577833350,25100,25100,25100,25100,0
20240905,183000,5577833350,25100,25100,25100,25100,0
20240905,182900,5577833350,25100,25100,25100,25100,0
20240905,182800,5577833350,25100,25100,25100,25100,0
20240905,182700,5577833350,25100,25100,25100,25100,0
20240905,182600,5577833350,25100,25100,25100,25100,0
20240905,182500,5577833350,25100,25100,25100,25100,0
20240905,182400,5577833350,25100,25100,25100,25100,0
20240905,182300,5577833350,25100,25100,25100,25100,0
20240905,182200,5577833350,25100,25100,25100,25100,0
20240905,182100,5577833350,25100,25100,25100,25100,0
20240905,182000,5577833350,25100,25100,25100,25100,0
20240905,181900,5577833350,25100,25100,25100,25100,0
20240905,181800,5577833350,25100,25100,25100,25100,0
20240905,181700,5577833350,25100,25100,25100,25100,1895
20240905,181600,5577833350,25100,25100,25100,25100,0
20240905,181500,5577833350,25100,25100,25100,25100,0
20240905,181400,5577833350,25100,25100,25100,25100,0
20240905,181300,5577833350,25100,25100,25100,25100,0
20240905,181200,5577833350,25100,25100,25100,25100,0
20240905,181100,5577833350,25100,25100,25100,25100,0
20240905,181000,5577833350,25100,25100,25100,25100,0
20240905,180900,5577833350,25100,25100,25100,25100,0
20240905,180800,5577833350,25100,25100,25100,25100,0
20240905,180700,5577833350,25100,25100,25100,25100,0
20240905,180600,5577833350,25100,25100,25100,25100,0
20240905,180500,5577833350,25100,25100,25100,25100,0
20240905,180400,5577833350,25100,25100,25100,25100,0
20240905,180300,5577833350,25100,25100,25100,25100,0
20240905,180200,5577833350,25100,25100,25100,25100,0
20240905,180100,5577833350,25100,25100,25100,25100,0
20240905,180000,5577833350,25100,25100,25100,25100,0
20240905,175900,5577833350,25100,25100,25100,25100,0
20240905,175800,5577833350,25100,25100,25100,25100,0
20240905,175700,5577833350,25100,25100,25100,25100,0
20240905,175600,5577833350,25100,25100,25100,25100,0
20240905,175500,5577833350,25100,25100,25100,25100,0
20240905,175400,5577833350,25100,25100,25100,25100,0
20240905,175300,5577833350,25100,25100,25100,25100,0
20240905,175200,5577833350,25100,25100,25100,25100,0
20240905,175100,5577833350,25100,25100,25100,25100,0
20240905,175000,5577833350,25100,25100,25100,25100,0
20240905,174900,5577833350,25100,25100,25100,25100,0
20240905,174800,5577833350,25100,25100,25100,25100,0
20240905,174700,5577833350,25100,25100,25100,25100,1895
20240905,174600,5577833350,25100,25100,25100,25100,0
20240905,174500,5577833350,25100,25100,25100,25100,0
20240905,174400,5577833350,25100,25100,25100,25100,0
20240905,174300,5577833350,25100,25100,25100,25100,0
20240905,174200,5577833350,25100,25100,25100,25100,0
20240905,174100,5577833350,25100,25100,25100,25100,0
20240905,174000,5577833350,25100,25100,25100,25100,0
20240905,173900,5577833350,25100,25100,25100,25100,0
20240905,173800,5577833350,25100,25100,25100,25100,0
20240905,173700,5577833350,25100,25100,25100,25100,0
20240905,173600,5577833350,25100,25100,25100,25100,0
20240905,173500,5577833350,25100,25100,25100,25100,0
20240905,173400,5577833350,25100,25100,25100,25100,0
20240905,173300,5577833350,25100,25100,25100,25100,0
20240905,173200,5577833350,25100,25100,25100,25100,0
20240905,173100,5577833350,25100,25100,25100,25100,0
20240905,173000,5577833350,25100,25100,25100,25100,0
20240905,172900,5577833350,25100,25100,25100,25100,0
20240905,172800,5577833350,25100,25100,25100,25100,0
20240905,172700,5577833350,25100,25100,25100,25100,0
20240905,172600,5577833350,25100,25100,25100,25100,0
20240905,172500,5577833350,25100,25100,25100,25100,0
20240905,172400,5577833350,25100,25100,25100,25100,0
20240905,172300,5577833350,25100,25100,25100,25100,0
20240905,172200,5577833350,25100,25100,25100,25100,0
20240905,172100,5577833350,25100,25100,25100,25100,0
20240905,172000,5577833350,25100,25100,25100,25100,0
20240905,171900,5577833350,25100,25100,25100,25100,0
20240905,171800,5577833350,25100,25100,25100,25100,0
20240905,171700,5577833350,25100,25100,25100,25100,1895
20240905,171600,5577833350,25100,25100,25100,25100,0
20240905,171500,5577833350,25100,25100,25100,25100,0
20240905,171400,5577833350,25100,25100,25100,25100,0
20240905,171300,5577833350,25100,25100,25100,25100,0
20240905,171200,5577833350,25100,25100,25100,25100,0
20240905,171100,5577833350,25100,25100,25100,25100,0
20240905,171000,5577833350,25100,25100,25100,25100,0
20240905,170900,5577833350,25100,25100,25100,25100,0
20240905,170800,5577833350,25100,25100,25100,25100,0
20240905,170700,5577833350,25100,25100,25100,25100,0
20240905,170600,5577833350,25100,25100,25100,25100,0
20240905,170500,5577833350,25100,25100,25100,25100,0
20240905,170400,5577833350,25100,25100,25100,25100,0
20240905,170300,5577833350,25100,25100,25100,25100,0
20240905,170200,5577833350,25100,25100,25100,25100,0
20240905,170100,5577833350,25100,25100,25100,25100,0
20240905,170000,5577833350,25100,25100,25100,25100,0
20240905,165900,5577833350,25100,25100,25100,25100,0
20240905,165800,5577833350,25100,25100,25100,25100,0
20240905,165700,5577833350,25100,25100,25100,25100,0
20240905,165600,5577833350,25100,25100,25100,25100,0
20240905,165500,5577833350,25100,25100,25100,25100,0
20240905,165400,5577833350,25100,25100,25100,25100,0
20240905,165300,5577833350,25100,25100,25100,25100,0
20240905,165200,5577833350,25100,25100,25100,25100,0
20240905,165100,5577833350,25100,25100,25100,25100,0
20240905,165000,5577833350,25100,25100,25100,25100,0
20240905,164900,5577833350,25100,25100,25100,25100,0
20240905,164800,5577833350,25100,25100,25100,25100,0
20240905,164700,5577833350,25100,25100,25100,25100,1895
20240905,164600,5577833350,25100,25100,25100,25100,0
20240905,164500,5577833350,25100,25100,25100,25100,0
20240905,164400,5577833350,25100,25100,25100,25100,0
20240905,164300,5577833350,25100,25100,25100,25100,0
20240905,164200,5577833350,25100,25100,25100,25100,0
20240905,164100,5577833350,25100,25100,25100,25100,0
20240905,164000,5577833350,25100,25100,25100,25100,0
20240905,163900,5577833350,25100,25100,25100,25100,0
20240905,163800,5577833350,25100,25100,25100,25100,0
20240905,163700,5577833350,25100,25100,25100,25100,0
20240905,163600,5577833350,25100,25100,25100,25100,0
20240905,163500,5577833350,25100,25100,25100,25100,0
20240905,163400,5577833350,25100,25100,25100,25100,0
20240905,163300,5577833350,25100,25100,25100,25100,0
20240905,163200,5577833350,25100,25100,25100,25100,0
20240905,163100,5577833350,25100,25100,25100,25100,0
20240905,163000,5577833350,25100,25100,25100,25100,0
20240905,162900,5577833350,25100,25100,25100,25100,0
20240905,162800,5577833350,25100,25100,25100,25100,0
20240905,162700,5577833350,25100,25100,25100,25100,0
20240905,162600,5577833350,25100,25100,25100,25100,0
20240905,162500,5577833350,25100,25100,25100,25100,0
20240905,162400,5577833350,25100,25100,25100,25100,0
20240905,162300,5577833350,25100,25100,25100,25100,0
20240905,162200,5577833350,25100,25100,25100,25100,0
20240905,162100,5577833350,25100,25100,25100,25100,0
20240905,162000,5577833350,25100,25100,25100,25100,0
20240905,161900,5577833350,25100,25100,25100,25100,0
20240905,161800,5577833350,25100,25100,25100,25100,0
20240905,161700,5577833350,25100,25100,25100,25100,1895
20240905,161600,5577833350,25100,25100,25100,25100,0
20240905,161500,5577833350,25100,25100,25100,25100,0
20240905,161400,5577833350,25100,25100,25100,25100,0
20240905,161300,5577833350,25100,25100,25100,25100,0
20240905,161200,5577833350,25100,25100,25100,25100,0
20240905,161100,5577833350,25100,25100,25100,25100,0
20240905,161000,5577833350,25100,25100,25100,25100,0
20240905,160900,5577833350,25100,25100,25100,25100,0
20240905,160800,5577833350,25100,25100,25100,25100,0
20240905,160700,5577833350,25100,25100,25100,25100,0
20240905,160600,5577833350,25100,25100,25100,25100,0
20240905,160500,5577833350,25100,25100,25100,25100,0
20240905,160400,5577833350,25100,25100,25100,25100,0
20240905,160300,5577833350,25100,25100,25100,25100,0
20240905,160200,5577833350,25100,25100,25100,25100,0
20240905,160100,5577833350,25100,25100,25100,25100,0
20240905,160000,5577833350,25100,25100,25100,25100,0
20240905,155900,5577833350,25100,25100,25100,25100,0
20240905,155800,5577833350,25100,25100,25100,25100,0
20240905,155700,5577833350,25100,25100,25100,25100,0
20240905,155600,5577833350,25100,25100,25100,25100,0
20240905,155500,5577833350,25100,25100,25100,25100,0
20240905,155400,5577833350,25100,25100,25100,25100,0
20240905,155300,5577833350,25100,25100,25100,25100,0
20240905,155200,5577833350,25100,25100,25100,25100,0
20240905,155100,5577833350,25100,25100,25100,25100,0
20240905,155000,5577833350,25100,25100,25100,25100,0
20240905,154900,5577833350,25100,25100,25100,25100,0
20240905,154800,5577833350,25100,25100,25100,25100,0
20240905,154700,5577833350,25100,25100,25100,25100,1895
20240905,154600,5577833350,25100,25100,25100,25100,0
20240905,154500,5577833350,25100,25100,25100,25100,0
20240905,154400,5577833350,25100,25100,25100,25100,0
20240905,154300,5577833350,25100,25100,25100,25100,0
20240905,154200,5577833350,25100,25100,25100,25100,0
20240905,154100,5577833350,25100,25100,25100,25100,0
20240905,154000,5577833350,25100,25100,25100,25100,0
20240905,153900,5577833350,25100,25100,25100,25100,0
20240905,153800,5577833350,25100,25100,25100,25100,0
20240905,153700,5577833350,25100,25100,25100,25100,0
20240905,153600,5577833350,25100,25100,25100,25100,0
20240905,153500,5577833350,25100,25100,25100,25100,0
20240905,153400,5577833350,25100,25100,25100,25100,0
20240905,153300,5577833350,25100,25100,25100,25100,0
20240905,153200,5577833350,25100,25100,25100,25100,0
20240905,153100,5577833350,25100,25100,25100,25100,0
20240905,153000,5577833350,25100,25100,25100,25100,1895
20240905,152900,5530268850,25150,25150,25150,25150,0
20240905,152800,5530268850,25150,25150,25150,25150,0
20240905,152700,5530268850,25150,25150,25150,25150,0
20240905,152600,5530268850,25150,25150,25150,25150,0
20240905,152500,5530268850,25150,25150,25150,25150,0
20240905,152400,5530268850,25150,25150,25150,25150,0
20240905,152300,5530268850,25150,25150,25150,25150,0
20240905,152200,5530268850,25150,25150,25150,25150,0
20240905,152100,5530268850,25150,25150,25150,25150,0
20240905,152000,5530268850,25150,25150,25150,25150,0
20240905,151900,5530268850,25150,25100,25150,25050,500
20240905,151800,5517719050,25150,25100,25150,25100,1513
20240905,151700,5479741950,25100,25050,25150,25050,290
20240905,151600,5472453200,25050,25050,25150,25050,319
20240905,151500,5464447100,25050,25200,25200,25050,296
20240905,151400,5457016900,25150,25150,25150,25150,474
20240905,151300,5445095800,25150,25200,25200,25150,514
20240905,151200,5432164750,25150,25150,25200,25100,416
20240905,151100,5421710400,25100,25200,25200,25100,1643
20240905,151000,5380391500,25150,25200,25200,25150,666
20240905,150900,5363616100,25200,25200,25250,25200,209
20240905,150800,5358349100,25200,25200,25250,25200,381
20240905,150700,5348747400,25200,25200,25250,25150,253
20240905,150600,5342375600,25200,25200,25250,25150,876
20240905,150500,5320295650,25150,25200,25200,25150,416
20240905,150400,5309822350,25150,25250,25250,25150,374
20240905,150300,5300410400,25150,25200,25200,25150,202
20240905,150200,5295327550,25150,25250,25250,25150,369
20240905,150100,5286038550,25150,25200,25200,25150,239
20240905,150000,5280026100,25150,25250,25250,25150,592
20240905,145900,5265100700,25200,25200,25250,25150,500
20240905,145800,5252501500,25250,25200,25300,25200,404
20240905,145700,5242310450,25250,25300,25300,25200,625
20240905,145600,5226542450,25300,25250,25300,25200,496
20240905,145500,5214010650,25250,25300,25300,25200,1466
20240905,145400,5177009000,25300,25200,25300,25150,817
20240905,145300,5156402650,25250,25200,25250,25150,683
20240905,145200,5139194350,25200,25150,25250,25150,492
20240905,145100,5126808950,25150,25200,25250,25150,767
20240905,145000,5107492350,25250,25200,25250,25150,849
20240905,144900,5086099250,25150,25200,25250,25150,1142
20240905,144800,5057320800,25200,25200,25300,25200,574
20240905,144700,5042845600,25200,25200,25300,25200,712
20240905,144600,5024889800,25200,25250,25350,25200,629
20240905,144500,5009004150,25300,25300,25350,25250,455
20240905,144400,4997502900,25300,25300,25350,25250,564
20240905,144300,4983239550,25350,25300,25350,25250,543
20240905,144200,4969489050,25300,25350,25350,25250,512
20240905,144100,4956542900,25300,25300,25350,25200,914
20240905,144000,4933429350,25250,25350,25350,25200,547
20240905,143900,4919616650,25300,25300,25300,25250,446
20240905,143800,4908345150,25250,25300,25350,25250,618
20240905,143700,4892729050,25350,25300,25350,25250,424
20240905,143600,4882007300,25300,25300,25350,25250,492
20240905,143500,4869573150,25300,25200,25300,25200,1005
20240905,143400,4844184800,25150,25200,25250,25150,883
20240905,143300,4821933350,25150,25100,25200,25050,544
20240905,143200,4808271250,25150,25150,25200,25050,646
20240905,143100,4792023550,25100,25200,25250,25100,493
20240905,143000,4779616550,25150,25200,25200,25050,388
20240905,142900,4769863500,25200,25150,25200,25100,555
20240905,142800,4755906150,25150,25200,25200,25100,349
20240905,142700,4747124600,25100,25050,25200,25050,865
20240905,142600,4725403200,25050,25100,25100,25000,352
20240905,142500,4716585300,25050,25150,25150,25050,1299
20240905,142400,4683997350,25100,25050,25150,25050,308
20240905,142300,4676276100,25050,25100,25150,25050,661
20240905,142200,4659683950,25100,25050,25150,25050,625
20240905,142100,4644004450,25050,25100,25150,25050,604
20240905,142000,4628841150,25100,25150,25250,25100,1161
20240905,141900,4599640900,25200,25150,25200,25150,497
20240905,141800,4587126100,25150,25150,25200,25150,557
20240905,141700,4573112850,25150,25200,25250,25150,840
20240905,141600,4551939600,25200,25250,25250,25150,696
20240905,141500,4534401500,25300,25100,25300,25100,1349
20240905,141400,4500380650,25150,25100,25200,25050,1579
20240905,141300,4460678250,25100,25150,25150,25050,396
20240905,141200,4450734750,25050,25100,25200,25050,784
20240905,141100,4431041900,25100,25050,25150,25000,465
20240905,141000,4419366600,25000,25050,25100,25000,583
20240905,140900,4404763550,25050,25100,25150,25000,450
20240905,140800,4393469700,25050,25000,25100,24950,598
20240905,140700,4378490250,25000,24950,25050,24950,670
20240905,140600,4361747450,25000,24950,25000,24950,552
20240905,140500,4347957700,24950,24950,25000,24950,644
20240905,140400,4331883250,25000,25050,25050,24950,3183
20240905,140300,4252310100,25000,25000,25050,25000,648
20240905,140200,4236099700,25000,25050,25050,25000,398
20240905,140100,4226142950,25000,25000,25050,25000,698
20240905,140000,4208675450,25000,25050,25100,25000,1848
20240905,135900,4162389050,25100,25150,25150,25050,1228
20240905,135800,4131566900,25150,25150,25150,25100,517
20240905,135700,4118582400,25100,25200,25200,25100,733
20240905,135600,4100164250,25150,25150,25200,25100,487
20240905,135500,4087921950,25100,25200,25200,25100,1119
20240905,135400,4059785800,25150,25250,25250,25150,505
20240905,135300,4047075400,25200,25200,25250,25200,370
20240905,135200,4037743500,25150,25300,25300,25150,580
20240905,135100,4023113900,25250,25200,25250,25150,258
20240905,135000,4016617050,25250,25150,25250,25100,1755
20240905,134900,3972468700,25150,25150,25150,25100,388
20240905,134800,3962717050,25150,25100,25150,25100,340
20240905,134700,3954170250,25100,25100,25150,25100,153
20240905,134600,3950325800,25100,25150,25150,25100,474
20240905,134500,3938424700,25150,25100,25150,25100,153
20240905,134400,3934577000,25150,25100,25200,25100,138
20240905,134300,3931108200,25100,25150,25200,25100,98
20240905,134200,3928641700,25150,25150,25200,25100,466
20240905,134100,3916918650,25200,25200,25200,25150,151
20240905,134000,3913116350,25150,25150,25200,25150,98
20240905,133900,3910648600,25200,25100,25200,25100,86
20240905,133800,3908482700,25150,25200,25200,25150,840
20240905,133700,3887332400,25200,25150,25200,25150,469
20240905,133600,3875531000,25200,25100,25200,25100,1598
20240905,133500,3835316850,25150,25150,25200,25150,1047
20240905,133400,3808980450,25200,25200,25200,25150,263
20240905,133300,3802354750,25200,25200,25250,25150,1328
20240905,133200,3768940050,25200,25200,25250,25200,233
20240905,133100,3763065350,25200,25250,25250,25200,142
20240905,133000,3759480900,25250,25300,25300,25200,145
20240905,132900,3755815200,25250,25250,25300,25200,206
20240905,132800,3750612900,25200,25250,25250,25200,186
20240905,132700,3745918650,25250,25250,25300,25200,136
20240905,132600,3742482950,25250,25200,25250,25200,934
20240905,132500,3718911900,25200,25300,25300,25200,177
20240905,132400,3714443250,25250,25200,25350,25200,1357
20240905,132300,3680168600,25200,25250,25300,25200,178
20240905,132200,3675671050,25250,25250,25250,25250,158
20240905,132100,3671681550,25250,25300,25350,25250,255
20240905,132000,3665231450,25250,25250,25300,25250,118
20240905,131900,3662248100,25250,25300,25300,25250,110
20240905,131800,3659465850,25250,25300,25350,25250,263
20240905,131700,3652812400,25300,25350,25350,25300,593
20240905,131600,3637801800,25350,25350,25350,25300,210
20240905,131500,3632481800,25350,25250,25350,25250,1072
20240905,131400,3605363150,25250,25250,25300,25250,251
20240905,131300,3599023650,25200,25250,25300,25200,486
20240905,131200,3586741000,25250,25200,25300,25200,107
20240905,131100,3584038800,25250,25250,25250,25200,267
20240905,131000,3577298100,25200,25200,25250,25150,846
20240905,130900,3555983050,25300,25250,25300,25200,347
20240905,130800,3547221900,25250,25200,25250,25200,227
20240905,130700,3541492300,25200,25200,25200,25150,56
20240905,130600,3540081800,25250,25300,25300,25200,538
20240905,130500,3526509600,25250,25250,25300,25250,181
20240905,130400,3521932150,25250,25150,25300,25150,377
20240905,130300,3512414900,25250,25250,25250,25150,435
20240905,130200,3501461100,25200,25250,25250,25150,233
20240905,130100,3495584450,25200,25150,25250,25150,683
20240905,130000,3478368600,25200,25200,25200,25150,711
20240905,125900,3460479600,25200,25200,25200,25150,137
20240905,125800,3457028650,25200,25200,25200,25150,145
20240905,125700,3453379150,25200,25150,25200,25150,289
20240905,125600,3446098000,25200,25150,25200,25150,751
20240905,125500,3427206850,25150,25150,25200,25100,1300
20240905,125400,3394525200,25200,25200,25250,25150,239
20240905,125300,3388501200,25200,25250,25250,25200,139
20240905,125200,3384994300,25250,25200,25250,25200,236
20240905,125100,3379041650,25200,25250,25250,25200,250
20240905,125000,3372737450,25250,25300,25300,25200,215
20240905,124900,3367307900,25200,25250,25300,25200,209
20240905,124800,3362028400,25300,25250,25300,25200,115
20240905,124700,3359122050,25200,25300,25300,25200,141
20240905,124600,3355561200,25250,25250,25250,25200,634
20240905,124500,3339563150,25250,25200,25250,25200,61
20240905,124400,3338024200,25250,25150,25250,25150,429
20240905,124300,3327206700,25150,25200,25250,25150,320
20240905,124200,3319148650,25250,25200,25250,25150,285
20240905,124100,3311959700,25150,25200,25250,25150,733
20240905,124000,3293501650,25150,25250,25250,25150,191
20240905,123900,3288686100,25250,25250,25250,25200,673
20240905,123800,3271722200,25250,25250,25300,25200,576
20240905,123700,3257174700,25300,25250,25300,25250,62
20240905,123600,3255608700,25250,25250,25300,25200,435
20240905,123500,3244632250,25200,25300,25350,25200,1065
20240905,123400,3217773150,25300,25300,25350,25300,504
20240905,123300,3205017050,25300,25300,25350,25300,86
20240905,123200,3202838150,25250,25250,25350,25250,296
20240905,123100,3195353700,25300,25300,25300,25250,356
20240905,123000,3186357600,25300,25350,25350,25250,202
20240905,122900,3181240600,25350,25350,25350,25300,175
20240905,122800,3176811900,25350,25350,25350,25300,292
20240905,122700,3169411350,25350,25350,25350,25300,41
20240905,122600,3168372300,25350,25350,25350,25300,126
20240905,122500,3165178450,25350,25400,25400,25350,269
20240905,122400,3158355850,25400,25250,25450,25250,808
20240905,122300,3137862200,25350,25350,25350,25300,79
20240905,122200,3135861350,25250,25350,25400,25250,936
20240905,122100,3112150100,25350,25350,25400,25350,82
20240905,122000,3110071300,25350,25350,25400,25300,150
20240905,121900,3106267000,25300,25350,25350,25300,324
20240905,121800,3098062000,25350,25350,25400,25350,154
20240905,121700,3094156350,25350,25400,25400,25350,79
20240905,121600,3092151250,25400,25400,25400,25300,218
20240905,121500,3086624450,25350,25400,25450,25350,150
20240905,121400,3082815150,25400,25400,25400,25400,118
20240905,121300,3079817950,25350,25400,25400,25350,115
20240905,121200,3076897350,25350,25350,25450,25350,296
20240905,121100,3069386650,25350,25400,25400,25350,94
20240905,121000,3067001300,25400,25350,25400,25350,115
20240905,120900,3064080750,25350,25350,25350,25300,265
20240905,120800,3057363150,25350,25400,25450,25350,667
20240905,120700,3040424450,25450,25450,25450,25400,233
20240905,120600,3034495350,25400,25400,25450,25400,93
20240905,120500,3032129100,25450,25450,25450,25450,52
20240905,120400,3030805700,25400,25450,25450,25400,185
20240905,120300,3026098300,25400,25400,25450,25400,93
20240905,120200,3023732050,25450,25450,25450,25450,46
20240905,120100,3022561350,25450,25450,25500,25450,404
20240905,120000,3012270800,25450,25500,25500,25450,212
20240905,115900,3006865350,25500,25450,25500,25450,140
20240905,115800,3003296550,25450,25450,25500,25450,110
20240905,115700,3000491750,25450,25450,25500,25400,876
20240905,115600,2978195650,25450,25450,25500,25450,134
20240905,115500,2974779550,25450,25500,25500,25450,2876
20240905,115400,2901565050,25500,25500,25500,25500,830
20240905,115300,2880400050,25500,25450,25500,25450,116
20240905,115200,2877442450,25500,25450,25500,25450,512
20240905,115100,2864410250,25450,25400,25450,25350,177
20240905,115000,2859907650,25400,25350,25400,25350,73
20240905,114900,2858053750,25400,25400,25450,25400,135
20240905,114800,2854623000,25400,25350,25400,25350,161
20240905,114700,2850534150,25450,25450,25450,25400,198
20240905,114600,2845502450,25450,25450,25450,25400,205
20240905,114500,2840287800,25400,25400,25450,25400,113
20240905,114400,2837412900,25400,25450,25450,25350,689
20240905,114300,2819923100,25400,25400,25400,25350,181
20240905,114200,2815326000,25350,25400,25400,25350,148
20240905,114100,2811567750,25350,25450,25450,25350,372
20240905,114000,2802119500,25450,25450,25450,25400,220
20240905,113900,2796520850,25400,25450,25450,25400,121
20240905,113800,2793442050,25400,25400,25450,25400,104
20240905,113700,2790795400,25450,25400,25450,25400,143
20240905,113600,2787157150,25400,25450,25450,25400,170
20240905,113500,2782832350,25400,25500,25500,25400,349
20240905,113400,2773947700,25450,25500,25500,25450,161
20240905,113300,2769842350,25450,25450,25500,25450,65
20240905,113200,2768186400,25450,25450,25500,25400,1658
20240905,113100,2725976950,25450,25350,25450,25350,2295
20240905,113000,2667684100,25400,25400,25400,25350,195
20240905,112900,2662733300,25350,25350,25400,25350,93
20240905,112800,2660372600,25350,25400,25400,25350,189
20240905,112700,2655574950,25400,25350,25400,25350,221
20240905,112600,2649968300,25400,25350,25400,25350,138
20240905,112500,2646463150,25350,25400,25400,25350,90
20240905,112400,2644179000,25400,25400,25450,25350,273
20240905,112300,2637242600,25450,25400,25450,25400,41
20240905,112200,2636199300,25450,25400,25450,25400,152
20240905,112100,2632331700,25400,25250,25400,25250,1654
20240905,112000,2590431150,25250,25350,25350,25200,1379
20240905,111900,2555606700,25350,25400,25400,25300,473
20240905,111800,2543620900,25350,25350,25350,25300,126
20240905,111700,2540428250,25350,25300,25350,25300,121
20240905,111600,2537364950,25350,25400,25400,25300,231
20240905,111500,2531508700,25400,25400,25450,25350,369
20240905,111400,2522144550,25450,25400,25450,25400,135
20240905,111300,2518711400,25450,25450,25450,25450,189
20240905,111200,2513901350,25400,25400,25450,25400,1059
20240905,111100,2487001500,25400,25350,25400,25250,4070
20240905,111000,2384052200,25350,25350,25400,25300,826
20240905,110900,2363108000,25350,25300,25350,25300,697
20240905,110800,2345464400,25300,25350,25350,25300,434
20240905,110700,2334463400,25400,25400,25400,25350,267
20240905,110600,2327684400,25400,25450,25450,25400,935
20240905,110500,2303930650,25350,25450,25450,25350,1459
20240905,110400,2266849350,25450,25450,25500,25450,375
20240905,110300,2257303800,25450,25500,25500,25450,273
20240905,110200,2250343450,25450,25500,25500,25450,373
20240905,110100,2240840550,25550,25550,25600,25500,593
20240905,110000,2225683600,25550,25500,25600,25500,788
20240905,105900,2205547300,25550,25500,25550,25450,304
20240905,105800,2197786750,25500,25550,25550,25500,839
20240905,105700,2176390450,25550,25550,25600,25500,422
20240905,105600,2165603450,25600,25550,25600,25500,819
20240905,105500,2144674000,25600,25500,25600,25500,387
20240905,105400,2134774150,25500,25600,25600,25500,358
20240905,105300,2125627450,25600,25550,25650,25500,2457
20240905,105200,2062850650,25600,25600,25600,25600,195
20240905,105100,2057858650,25600,25650,25700,25600,339
20240905,105000,2049169250,25650,25650,25650,25550,1403
20240905,104900,2013250850,25650,25700,25700,25650,465
20240905,104800,2001314550,25650,25750,25800,25650,1736
20240905,104700,1956638150,25750,25750,25750,25700,203
20240905,104600,1951411650,25700,25750,25750,25700,471
20240905,104500,1939291750,25800,25800,25850,25700,851
20240905,104400,1917369950,25850,25800,25850,25750,246
20240905,104300,1911017500,25800,25900,25900,25800,2447
20240905,104200,1847850400,25900,25850,25900,25850,312
20240905,104100,1839785150,25850,25900,25900,25850,614
20240905,104000,1823913200,25850,25900,25900,25850,559
20240905,103900,1809448250,25900,25900,25900,25850,638
20240905,103800,1792924300,25900,25850,25900,25850,199
20240905,103700,1787771200,25850,25850,25900,25850,2074
20240905,103600,1734115900,25850,25800,25850,25800,786
20240905,103500,1713836800,25800,25700,25800,25700,1088
20240905,103400,1685812300,25700,25750,25750,25700,199
20240905,103300,1680693850,25750,25700,25750,25700,166
20240905,103200,1676422250,25750,25750,25750,25700,334
20240905,103100,1667834850,25700,25700,25700,25700,421
20240905,103000,1657015150,25700,25650,25700,25650,212
20240905,102900,1651569000,25650,25650,25650,25600,188
20240905,102800,1646746950,25600,25650,25650,25600,393
20240905,102700,1636667200,25700,25700,25700,25650,72
20240905,102600,1634818050,25650,25650,25700,25650,207
20240905,102500,1629499600,25700,25700,25700,25650,174
20240905,102400,1625029200,25700,25650,25700,25650,525
20240905,102300,1611540050,25650,25650,25700,25650,421
20240905,102200,1600723100,25650,25700,25700,25650,650
20240905,102100,1584046350,25650,25750,25750,25650,72
20240905,102000,1582195950,25700,25700,25700,25650,368
20240905,101900,1572738950,25700,25750,25750,25700,234
20240905,101800,1566720950,25750,25700,25750,25700,606
20240905,101700,1551143500,25700,25700,25700,25650,562
20240905,101600,1536719850,25650,25650,25650,25600,513
20240905,101500,1523562000,25650,25650,25700,25650,447
20240905,101400,1512091050,25650,25700,25700,25650,611
20240905,101300,1496413600,25650,25650,25700,25650,130
20240905,101200,1493076050,25700,25650,25700,25650,558
20240905,101100,1478758200,25650,25700,25700,25600,239
20240905,101000,1472623150,25700,25650,25700,25650,127
20240905,100900,1469362850,25600,25650,25700,25600,279
20240905,100800,1462199750,25650,25550,25700,25550,1318
20240905,100700,1428395550,25550,25700,25700,25550,1833
20240905,100600,1381411850,25700,25700,25700,25700,82
20240905,100500,1379304450,25700,25650,25700,25650,292
20240905,100400,1371806700,25650,25650,25650,25600,90
20240905,100300,1369498500,25650,25600,25700,25550,2504
20240905,100200,1305349850,25500,25600,25600,25500,973
20240905,100100,1280521650,25600,25550,25600,25550,340
20240905,100000,1271827200,25550,25500,25600,25450,8725
20240905,095900,1048915000,25500,25400,25500,25400,1462
20240905,095800,1011719500,25300,25400,25400,25300,1133
20240905,095700,983020450,25400,25250,25400,25250,520
20240905,095600,969868400,25300,25350,25350,25300,265
20240905,095500,963163350,25350,25400,25400,25300,716
20240905,095400,945019400,25400,25350,25400,25350,35
20240905,095300,944131700,25300,25400,25400,25300,1745
20240905,095200,899891000,25400,25400,25400,25400,616
20240905,095100,884244600,25450,25450,25450,25400,14
20240905,095000,883888800,25450,25400,25450,25400,16
20240905,094900,883481650,25450,25450,25450,25450,484
20240905,094800,871163850,25450,25450,25600,25450,1257
20240905,094700,839079400,25450,25400,25450,25400,334
20240905,094600,830579900,25450,25500,25500,25400,1782
20240905,094500,785316300,25450,25450,25500,25450,95
20240905,094400,782897550,25450,25550,25550,25450,3179
20240905,094300,701857900,25550,25600,25600,25550,163
20240905,094200,697687600,25550,25650,25650,25550,104
20240905,094100,695024450,25600,25600,25650,25600,374
20240905,094000,685443250,25600,25550,25600,25500,1421
20240905,093900,649097750,25550,25500,25550,25500,208
20240905,093800,643783450,25500,25450,25500,25450,250
20240905,093700,637408950,25450,25450,25450,25450,76
20240905,093600,635474750,25450,25500,25500,25450,86
20240905,093500,633282600,25500,25500,25500,25450,176
20240905,093400,628797150,25500,25500,25500,25500,151
20240905,093300,624946650,25500,25450,25500,25450,86
20240905,093200,622755050,25450,25450,25450,25450,441
20240905,093100,611531600,25450,25500,25500,25450,66
20240905,093000,609851400,25500,25450,25550,25450,214
20240905,092900,604403200,25450,25450,25450,25400,261
20240905,092800,597767400,25450,25500,25500,25400,1546
20240905,092700,558421800,25550,25550,25550,25500,53
20240905,092600,557068350,25550,25550,25600,25550,1083
20240905,092500,529382000,25550,25450,25550,25450,1495
20240905,092400,491197800,25450,25550,25550,25400,2086
20240905,092300,438063550,25550,25550,25600,25550,115
20240905,092200,435125100,25550,25450,25550,25450,3153
20240905,092100,354722100,25450,25450,25450,25400,621
20240905,092000,338917700,25400,25450,25450,25400,211
20240905,091900,333555450,25450,25400,25450,25400,172
20240905,091800,329182600,25400,25400,25450,25400,211
20240905,091700,323819450,25400,25400,25450,25400,97
20240905,091600,321354650,25400,25400,25450,25400,806
20240905,091500,300879250,25400,25250,25400,25250,708
20240905,091400,282946450,25300,25300,25350,25300,105
20240905,091300,280289150,25300,25350,25400,25300,526
20240905,091200,266955700,25300,25250,25350,25250,1154
20240905,091100,237756900,25250,25250,25250,25250,579
20240905,091000,223137150,25250,25200,25250,25200,911
20240905,090900,200136550,25200,25150,25250,25150,758
20240905,090800,181059400,25150,25150,25150,25100,636
20240905,090700,165064500,25100,25200,25200,25100,1603
20240905,090600,124786600,25200,25300,25300,25200,1079
20240905,090500,97534000,25250,25350,25350,25250,588
20240905,090400,82650850,25250,25350,25350,25250,872
20240905,090300,60572600,25350,25250,25350,25200,68
20240905,090200,58853150,25300,25350,25350,25250,340
20240905,090100,50257350,25350,25350,25400,25350,419
20240905,090000,39628550,25200,25150,25250,25150,1575