stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204000,4961245100,15680,15680,15680,15680,5213
20240902,203900,4961245100,15680,15680,15680,15680,0
20240902,203800,4961245100,15680,15680,15680,15680,0
20240902,203700,4961245100,15680,15680,15680,15680,0
20240902,203600,4961245100,15680,15680,15680,15680,0
20240902,203500,4961245100,15680,15680,15680,15680,0
20240902,203400,4961245100,15680,15680,15680,15680,0
20240902,203300,4961245100,15680,15680,15680,15680,0
20240902,203200,4961245100,15680,15680,15680,15680,0
20240902,203100,4961245100,15680,15680,15680,15680,0
20240902,203000,4961245100,15680,15680,15680,15680,0
20240902,202900,4961245100,15680,15680,15680,15680,0
20240902,202800,4961245100,15680,15680,15680,15680,0
20240902,202700,4961245100,15680,15680,15680,15680,0
20240902,202600,4961245100,15680,15680,15680,15680,0
20240902,202500,4961245100,15680,15680,15680,15680,0
20240902,202400,4961245100,15680,15680,15680,15680,0
20240902,202300,4961245100,15680,15680,15680,15680,0
20240902,202200,4961245100,15680,15680,15680,15680,0
20240902,202100,4961245100,15680,15680,15680,15680,0
20240902,202000,4961245100,15680,15680,15680,15680,0
20240902,201900,4961245100,15680,15680,15680,15680,0
20240902,201800,4961245100,15680,15680,15680,15680,0
20240902,201700,4961245100,15680,15680,15680,15680,0
20240902,201600,4961245100,15680,15680,15680,15680,0
20240902,201500,4961245100,15680,15680,15680,15680,0
20240902,201400,4961245100,15680,15680,15680,15680,0
20240902,201300,4961245100,15680,15680,15680,15680,0
20240902,201200,4961245100,15680,15680,15680,15680,0
20240902,201100,4961245100,15680,15680,15680,15680,0
20240902,201000,4961245100,15680,15680,15680,15680,5213
20240902,200900,4961245100,15680,15680,15680,15680,0
20240902,200800,4961245100,15680,15680,15680,15680,0
20240902,200700,4961245100,15680,15680,15680,15680,0
20240902,200600,4961245100,15680,15680,15680,15680,0
20240902,200500,4961245100,15680,15680,15680,15680,0
20240902,200400,4961245100,15680,15680,15680,15680,0
20240902,200300,4961245100,15680,15680,15680,15680,0
20240902,200200,4961245100,15680,15680,15680,15680,0
20240902,200100,4961245100,15680,15680,15680,15680,0
20240902,200000,4961245100,15680,15680,15680,15680,0
20240902,195900,4961245100,15680,15680,15680,15680,0
20240902,195800,4961245100,15680,15680,15680,15680,0
20240902,195700,4961245100,15680,15680,15680,15680,0
20240902,195600,4961245100,15680,15680,15680,15680,0
20240902,195500,4961245100,15680,15680,15680,15680,0
20240902,195400,4961245100,15680,15680,15680,15680,0
20240902,195300,4961245100,15680,15680,15680,15680,0
20240902,195200,4961245100,15680,15680,15680,15680,0
20240902,195100,4961245100,15680,15680,15680,15680,0
20240902,195000,4961245100,15680,15680,15680,15680,0
20240902,194900,4961245100,15680,15680,15680,15680,0
20240902,194800,4961245100,15680,15680,15680,15680,0
20240902,194700,4961245100,15680,15680,15680,15680,0
20240902,194600,4961245100,15680,15680,15680,15680,0
20240902,194500,4961245100,15680,15680,15680,15680,0
20240902,194400,4961245100,15680,15680,15680,15680,0
20240902,194300,4961245100,15680,15680,15680,15680,0
20240902,194200,4961245100,15680,15680,15680,15680,0
20240902,194100,4961245100,15680,15680,15680,15680,0
20240902,194000,4961245100,15680,15680,15680,15680,5213
20240902,193900,4961245100,15680,15680,15680,15680,0
20240902,193800,4961245100,15680,15680,15680,15680,0
20240902,193700,4961245100,15680,15680,15680,15680,0
20240902,193600,4961245100,15680,15680,15680,15680,0
20240902,193500,4961245100,15680,15680,15680,15680,0
20240902,193400,4961245100,15680,15680,15680,15680,0
20240902,193300,4961245100,15680,15680,15680,15680,0
20240902,193200,4961245100,15680,15680,15680,15680,0
20240902,193100,4961245100,15680,15680,15680,15680,0
20240902,193000,4961245100,15680,15680,15680,15680,0
20240902,192900,4961245100,15680,15680,15680,15680,0
20240902,192800,4961245100,15680,15680,15680,15680,0
20240902,192700,4961245100,15680,15680,15680,15680,0
20240902,192600,4961245100,15680,15680,15680,15680,0
20240902,192500,4961245100,15680,15680,15680,15680,0
20240902,192400,4961245100,15680,15680,15680,15680,0
20240902,192300,4961245100,15680,15680,15680,15680,0
20240902,192200,4961245100,15680,15680,15680,15680,0
20240902,192100,4961245100,15680,15680,15680,15680,0
20240902,192000,4961245100,15680,15680,15680,15680,0
20240902,191900,4961245100,15680,15680,15680,15680,0
20240902,191800,4961245100,15680,15680,15680,15680,0
20240902,191700,4961245100,15680,15680,15680,15680,0
20240902,191600,4961245100,15680,15680,15680,15680,0
20240902,191500,4961245100,15680,15680,15680,15680,0
20240902,191400,4961245100,15680,15680,15680,15680,0
20240902,191300,4961245100,15680,15680,15680,15680,0
20240902,191200,4961245100,15680,15680,15680,15680,0
20240902,191100,4961245100,15680,15680,15680,15680,0
20240902,191000,4961245100,15680,15680,15680,15680,5213
20240902,190900,4961245100,15680,15680,15680,15680,0
20240902,190800,4961245100,15680,15680,15680,15680,0
20240902,190700,4961245100,15680,15680,15680,15680,0
20240902,190600,4961245100,15680,15680,15680,15680,0
20240902,190500,4961245100,15680,15680,15680,15680,0
20240902,190400,4961245100,15680,15680,15680,15680,0
20240902,190300,4961245100,15680,15680,15680,15680,0
20240902,190200,4961245100,15680,15680,15680,15680,0
20240902,190100,4961245100,15680,15680,15680,15680,0
20240902,190000,4961245100,15680,15680,15680,15680,0
20240902,185900,4961245100,15680,15680,15680,15680,0
20240902,185800,4961245100,15680,15680,15680,15680,0
20240902,185700,4961245100,15680,15680,15680,15680,0
20240902,185600,4961245100,15680,15680,15680,15680,0
20240902,185500,4961245100,15680,15680,15680,15680,0
20240902,185400,4961245100,15680,15680,15680,15680,0
20240902,185300,4961245100,15680,15680,15680,15680,0
20240902,185200,4961245100,15680,15680,15680,15680,0
20240902,185100,4961245100,15680,15680,15680,15680,0
20240902,185000,4961245100,15680,15680,15680,15680,0
20240902,184900,4961245100,15680,15680,15680,15680,0
20240902,184800,4961245100,15680,15680,15680,15680,0
20240902,184700,4961245100,15680,15680,15680,15680,0
20240902,184600,4961245100,15680,15680,15680,15680,0
20240902,184500,4961245100,15680,15680,15680,15680,0
20240902,184400,4961245100,15680,15680,15680,15680,0
20240902,184300,4961245100,15680,15680,15680,15680,0
20240902,184200,4961245100,15680,15680,15680,15680,0
20240902,184100,4961245100,15680,15680,15680,15680,0
20240902,184000,4961245100,15680,15680,15680,15680,5213
20240902,183900,4961245100,15680,15680,15680,15680,0
20240902,183800,4961245100,15680,15680,15680,15680,0
20240902,183700,4961245100,15680,15680,15680,15680,0
20240902,183600,4961245100,15680,15680,15680,15680,0
20240902,183500,4961245100,15680,15680,15680,15680,0
20240902,183400,4961245100,15680,15680,15680,15680,0
20240902,183300,4961245100,15680,15680,15680,15680,0
20240902,183200,4961245100,15680,15680,15680,15680,0
20240902,183100,4961245100,15680,15680,15680,15680,0
20240902,183000,4961245100,15680,15680,15680,15680,0
20240902,182900,4961245100,15680,15680,15680,15680,0
20240902,182800,4961245100,15680,15680,15680,15680,0
20240902,182700,4961245100,15680,15680,15680,15680,0
20240902,182600,4961245100,15680,15680,15680,15680,0
20240902,182500,4961245100,15680,15680,15680,15680,0
20240902,182400,4961245100,15680,15680,15680,15680,0
20240902,182300,4961245100,15680,15680,15680,15680,0
20240902,182200,4961245100,15680,15680,15680,15680,0
20240902,182100,4961245100,15680,15680,15680,15680,0
20240902,182000,4961245100,15680,15680,15680,15680,0
20240902,181900,4961245100,15680,15680,15680,15680,0
20240902,181800,4961245100,15680,15680,15680,15680,0
20240902,181700,4961245100,15680,15680,15680,15680,0
20240902,181600,4961245100,15680,15680,15680,15680,0
20240902,181500,4961245100,15680,15680,15680,15680,0
20240902,181400,4961245100,15680,15680,15680,15680,0
20240902,181300,4961245100,15680,15680,15680,15680,0
20240902,181200,4961245100,15680,15680,15680,15680,0
20240902,181100,4961245100,15680,15680,15680,15680,0
20240902,181000,4961245100,15680,15680,15680,15680,5213
20240902,180900,4961245100,15680,15680,15680,15680,0
20240902,180800,4961245100,15680,15680,15680,15680,0
20240902,180700,4961245100,15680,15680,15680,15680,0
20240902,180600,4961245100,15680,15680,15680,15680,0
20240902,180500,4961245100,15680,15680,15680,15680,0
20240902,180400,4961245100,15680,15680,15680,15680,0
20240902,180300,4961245100,15680,15680,15680,15680,0
20240902,180200,4961245100,15680,15680,15680,15680,0
20240902,180100,4961245100,15680,15680,15680,15680,0
20240902,180000,4961245100,15680,15680,15680,15680,0
20240902,175900,4961245100,15680,15680,15680,15680,0
20240902,175800,4961245100,15680,15680,15680,15680,0
20240902,175700,4961245100,15680,15680,15680,15680,0
20240902,175600,4961245100,15680,15680,15680,15680,0
20240902,175500,4961245100,15680,15680,15680,15680,0
20240902,175400,4961245100,15680,15680,15680,15680,0
20240902,175300,4961245100,15680,15680,15680,15680,0
20240902,175200,4961245100,15680,15680,15680,15680,0
20240902,175100,4961245100,15680,15680,15680,15680,0
20240902,175000,4961245100,15680,15680,15680,15680,0
20240902,174900,4961245100,15680,15680,15680,15680,0
20240902,174800,4961245100,15680,15680,15680,15680,0
20240902,174700,4961245100,15680,15680,15680,15680,0
20240902,174600,4961245100,15680,15680,15680,15680,0
20240902,174500,4961245100,15680,15680,15680,15680,0
20240902,174400,4961245100,15680,15680,15680,15680,0
20240902,174300,4961245100,15680,15680,15680,15680,0
20240902,174200,4961245100,15680,15680,15680,15680,0
20240902,174100,4961245100,15680,15680,15680,15680,0
20240902,174000,4961245100,15680,15680,15680,15680,5213
20240902,173900,4961245100,15680,15680,15680,15680,0
20240902,173800,4961245100,15680,15680,15680,15680,0
20240902,173700,4961245100,15680,15680,15680,15680,0
20240902,173600,4961245100,15680,15680,15680,15680,0
20240902,173500,4961245100,15680,15680,15680,15680,0
20240902,173400,4961245100,15680,15680,15680,15680,0
20240902,173300,4961245100,15680,15680,15680,15680,0
20240902,173200,4961245100,15680,15680,15680,15680,0
20240902,173100,4961245100,15680,15680,15680,15680,0
20240902,173000,4961245100,15680,15680,15680,15680,0
20240902,172900,4961245100,15680,15680,15680,15680,0
20240902,172800,4961245100,15680,15680,15680,15680,0
20240902,172700,4961245100,15680,15680,15680,15680,0
20240902,172600,4961245100,15680,15680,15680,15680,0
20240902,172500,4961245100,15680,15680,15680,15680,0
20240902,172400,4961245100,15680,15680,15680,15680,0
20240902,172300,4961245100,15680,15680,15680,15680,0
20240902,172200,4961245100,15680,15680,15680,15680,0
20240902,172100,4961245100,15680,15680,15680,15680,0
20240902,172000,4961245100,15680,15680,15680,15680,0
20240902,171900,4961245100,15680,15680,15680,15680,0
20240902,171800,4961245100,15680,15680,15680,15680,0
20240902,171700,4961245100,15680,15680,15680,15680,0
20240902,171600,4961245100,15680,15680,15680,15680,0
20240902,171500,4961245100,15680,15680,15680,15680,0
20240902,171400,4961245100,15680,15680,15680,15680,0
20240902,171300,4961245100,15680,15680,15680,15680,0
20240902,171200,4961245100,15680,15680,15680,15680,0
20240902,171100,4961245100,15680,15680,15680,15680,0
20240902,171000,4961245100,15680,15680,15680,15680,5213
20240902,170900,4961245100,15680,15680,15680,15680,0
20240902,170800,4961245100,15680,15680,15680,15680,0
20240902,170700,4961245100,15680,15680,15680,15680,0
20240902,170600,4961245100,15680,15680,15680,15680,0
20240902,170500,4961245100,15680,15680,15680,15680,0
20240902,170400,4961245100,15680,15680,15680,15680,0
20240902,170300,4961245100,15680,15680,15680,15680,0
20240902,170200,4961245100,15680,15680,15680,15680,0
20240902,170100,4961245100,15680,15680,15680,15680,0
20240902,170000,4961245100,15680,15680,15680,15680,0
20240902,165900,4961245100,15680,15680,15680,15680,0
20240902,165800,4961245100,15680,15680,15680,15680,0
20240902,165700,4961245100,15680,15680,15680,15680,0
20240902,165600,4961245100,15680,15680,15680,15680,0
20240902,165500,4961245100,15680,15680,15680,15680,0
20240902,165400,4961245100,15680,15680,15680,15680,0
20240902,165300,4961245100,15680,15680,15680,15680,0
20240902,165200,4961245100,15680,15680,15680,15680,0
20240902,165100,4961245100,15680,15680,15680,15680,0
20240902,165000,4961245100,15680,15680,15680,15680,0
20240902,164900,4961245100,15680,15680,15680,15680,0
20240902,164800,4961245100,15680,15680,15680,15680,0
20240902,164700,4961245100,15680,15680,15680,15680,0
20240902,164600,4961245100,15680,15680,15680,15680,0
20240902,164500,4961245100,15680,15680,15680,15680,0
20240902,164400,4961245100,15680,15680,15680,15680,0
20240902,164300,4961245100,15680,15680,15680,15680,0
20240902,164200,4961245100,15680,15680,15680,15680,0
20240902,164100,4961245100,15680,15680,15680,15680,0
20240902,164000,4961245100,15680,15680,15680,15680,5213
20240902,163900,4961245100,15680,15680,15680,15680,0
20240902,163800,4961245100,15680,15680,15680,15680,0
20240902,163700,4961245100,15680,15680,15680,15680,0
20240902,163600,4961245100,15680,15680,15680,15680,0
20240902,163500,4961245100,15680,15680,15680,15680,0
20240902,163400,4961245100,15680,15680,15680,15680,0
20240902,163300,4961245100,15680,15680,15680,15680,0
20240902,163200,4961245100,15680,15680,15680,15680,0
20240902,163100,4961245100,15680,15680,15680,15680,0
20240902,163000,4961245100,15680,15680,15680,15680,0
20240902,162900,4961245100,15680,15680,15680,15680,0
20240902,162800,4961245100,15680,15680,15680,15680,0
20240902,162700,4961245100,15680,15680,15680,15680,0
20240902,162600,4961245100,15680,15680,15680,15680,0
20240902,162500,4961245100,15680,15680,15680,15680,0
20240902,162400,4961245100,15680,15680,15680,15680,0
20240902,162300,4961245100,15680,15680,15680,15680,0
20240902,162200,4961245100,15680,15680,15680,15680,0
20240902,162100,4961245100,15680,15680,15680,15680,0
20240902,162000,4961245100,15680,15680,15680,15680,0
20240902,161900,4961245100,15680,15680,15680,15680,0
20240902,161800,4961245100,15680,15680,15680,15680,0
20240902,161700,4961245100,15680,15680,15680,15680,0
20240902,161600,4961245100,15680,15680,15680,15680,0
20240902,161500,4961245100,15680,15680,15680,15680,0
20240902,161400,4961245100,15680,15680,15680,15680,0
20240902,161300,4961245100,15680,15680,15680,15680,0
20240902,161200,4961245100,15680,15680,15680,15680,0
20240902,161100,4961245100,15680,15680,15680,15680,0
20240902,161000,4961245100,15680,15680,15680,15680,5213
20240902,160900,4961245100,15680,15680,15680,15680,0
20240902,160800,4961245100,15680,15680,15680,15680,0
20240902,160700,4961245100,15680,15680,15680,15680,0
20240902,160600,4961245100,15680,15680,15680,15680,0
20240902,160500,4961245100,15680,15680,15680,15680,0
20240902,160400,4961245100,15680,15680,15680,15680,0
20240902,160300,4961245100,15680,15680,15680,15680,0
20240902,160200,4961245100,15680,15680,15680,15680,0
20240902,160100,4961245100,15680,15680,15680,15680,0
20240902,160000,4961245100,15680,15680,15680,15680,0
20240902,155900,4961245100,15680,15680,15680,15680,0
20240902,155800,4961245100,15680,15680,15680,15680,0
20240902,155700,4961245100,15680,15680,15680,15680,0
20240902,155600,4961245100,15680,15680,15680,15680,0
20240902,155500,4961245100,15680,15680,15680,15680,0
20240902,155400,4961245100,15680,15680,15680,15680,0
20240902,155300,4961245100,15680,15680,15680,15680,0
20240902,155200,4961245100,15680,15680,15680,15680,0
20240902,155100,4961245100,15680,15680,15680,15680,0
20240902,155000,4961245100,15680,15680,15680,15680,0
20240902,154900,4961245100,15680,15680,15680,15680,0
20240902,154800,4961245100,15680,15680,15680,15680,0
20240902,154700,4961245100,15680,15680,15680,15680,0
20240902,154600,4961245100,15680,15680,15680,15680,0
20240902,154500,4961245100,15680,15680,15680,15680,0
20240902,154400,4961245100,15680,15680,15680,15680,0
20240902,154300,4961245100,15680,15680,15680,15680,0
20240902,154200,4961245100,15680,15680,15680,15680,0
20240902,154100,4961245100,15680,15680,15680,15680,0
20240902,154000,4961245100,15680,15680,15680,15680,5213
20240902,153900,4961245100,15680,15680,15680,15680,0
20240902,153800,4961245100,15680,15680,15680,15680,0
20240902,153700,4961245100,15680,15680,15680,15680,0
20240902,153600,4961245100,15680,15680,15680,15680,0
20240902,153500,4961245100,15680,15680,15680,15680,0
20240902,153400,4961245100,15680,15680,15680,15680,0
20240902,153300,4961245100,15680,15680,15680,15680,0
20240902,153200,4961245100,15680,15680,15680,15680,0
20240902,153100,4961245100,15680,15680,15680,15680,0
20240902,153000,4961245100,15680,15680,15680,15680,5213
20240902,152900,4879505260,15780,15780,15780,15780,0
20240902,152800,4879505260,15780,15780,15780,15780,0
20240902,152700,4879505260,15780,15780,15780,15780,0
20240902,152600,4879505260,15780,15780,15780,15780,0
20240902,152500,4879505260,15780,15780,15780,15780,0
20240902,152400,4879505260,15780,15780,15780,15780,0
20240902,152300,4879505260,15780,15780,15780,15780,0
20240902,152200,4879505260,15780,15780,15780,15780,0
20240902,152100,4879505260,15780,15780,15780,15780,0
20240902,152000,4879505260,15780,15780,15780,15780,0
20240902,151900,4879505260,15780,15730,15780,15670,2462
20240902,151800,4840869580,15790,15790,15790,15730,1724
20240902,151700,4813706290,15790,15790,15790,15730,806
20240902,151600,4800979730,15790,15740,15800,15740,1272
20240902,151500,4780902420,15740,15700,15740,15650,1532
20240902,151400,4756883240,15710,15710,15710,15700,1546
20240902,151300,4732610740,15710,15710,15710,15690,1683
20240902,151200,4706184570,15720,15730,15730,15720,177
20240902,151100,4703400670,15740,15720,15740,15720,66
20240902,151000,4702361900,15780,15760,15800,15730,217
20240902,150900,4698940120,15750,15750,15750,15730,557
20240902,150800,4690170990,15760,15780,15780,15760,301
20240902,150700,4685425880,15780,15770,15780,15760,273
20240902,150600,4681119810,15780,15790,15790,15780,273
20240902,150500,4676810530,15800,15800,15800,15780,698
20240902,150400,4665786990,15800,15750,15800,15750,1420
20240902,150300,4643393060,15750,15700,15750,15700,346
20240902,150200,4637958440,15700,15710,15710,15690,360
20240902,150100,4632306390,15710,15710,15720,15710,341
20240902,150000,4626948580,15690,15710,15720,15690,1209
20240902,145900,4607973510,15720,15700,15740,15700,484
20240902,145800,4600367800,15700,15710,15710,15700,489
20240902,145700,4592690140,15710,15710,15710,15710,82
20240902,145600,4591401920,15720,15690,15720,15690,999
20240902,145500,4575721740,15690,15730,15760,15690,3357
20240902,145400,4522842740,15730,15710,15730,15690,556
20240902,145300,4514108700,15720,15740,15740,15720,291
20240902,145200,4509530790,15740,15780,15790,15740,156
20240902,145100,4507071750,15790,15730,15790,15730,1111
20240902,145000,4489538840,15720,15780,15780,15720,107
20240902,144900,4487854400,15780,15700,15780,15700,965
20240902,144800,4472657350,15700,15690,15700,15690,255
20240902,144700,4468653870,15690,15710,15710,15690,266
20240902,144600,4464478440,15680,15710,15730,15680,227
20240902,144500,4460915730,15680,15700,15700,15680,149
20240902,144400,4458576450,15730,15710,15730,15710,128
20240902,144300,4456565430,15700,15700,15700,15700,83
20240902,144200,4455262330,15710,15710,15710,15700,624
20240902,144100,4445465330,15710,15710,15710,15700,163
20240902,144000,4442905290,15700,15700,15700,15700,18
20240902,143900,4442622690,15670,15700,15700,15670,404
20240902,143800,4436286800,15700,15700,15700,15700,35
20240902,143700,4435737300,15690,15710,15720,15690,147
20240902,143600,4433428970,15710,15690,15710,15650,280
20240902,143500,4429036910,15690,15700,15700,15690,51
20240902,143400,4428236290,15710,15660,15710,15660,141
20240902,143300,4426025400,15660,15670,15670,15660,122
20240902,143200,4424114330,15670,15660,15670,15660,106
20240902,143100,4422454180,15670,15660,15670,15640,325
20240902,143000,4417369320,15640,15670,15680,15640,868
20240902,142900,4403784850,15680,15660,15680,15660,62
20240902,142800,4402812770,15660,15680,15680,15650,2552
20240902,142700,4362848450,15680,15670,15680,15670,81
20240902,142600,4361578380,15730,15670,15740,15670,159
20240902,142500,4359081230,15740,15700,15740,15650,606
20240902,142400,4349581900,15700,15640,15710,15640,2097
20240902,142300,4316667210,15620,15620,15620,15620,28
20240902,142200,4316229850,15620,15620,15620,15610,153
20240902,142100,4313840660,15620,15620,15620,15620,5
20240902,142000,4313762560,15630,15600,15630,15600,377
20240902,141900,4307877940,15600,15650,15660,15600,2431
20240902,141800,4269918950,15650,15660,15660,15650,26
20240902,141700,4269511960,15660,15660,15670,15660,156
20240902,141600,4267068990,15660,15660,15660,15660,54
20240902,141500,4266223350,15670,15660,15670,15660,107
20240902,141400,4264547330,15650,15650,15650,15650,83
20240902,141300,4263248380,15640,15660,15690,15640,558
20240902,141200,4254505600,15660,15680,15680,15660,4
20240902,141100,4254442940,15610,15620,15620,15610,650
20240902,141000,4244291140,15610,15630,15710,15600,504
20240902,140900,4236411910,15640,15730,15730,15640,1510
20240902,140800,4212699890,15720,15740,15740,15710,237
20240902,140700,4208975060,15730,15750,15750,15730,603
20240902,140600,4199487110,15740,15760,15760,15730,1639
20240902,140500,4173684210,15760,15750,15760,15750,42
20240902,140400,4173022430,15750,15750,15770,15750,1274
20240902,140300,4152955680,15750,15750,15760,15730,1676
20240902,140200,4126573500,15750,15750,15760,15750,659
20240902,140100,4116191080,15740,15730,15750,15730,175
20240902,140000,4113436480,15740,15780,15780,15730,830
20240902,135900,4100373040,15780,15780,15790,15750,1019
20240902,135800,4084288920,15730,15680,15790,15640,3460
20240902,135700,4029908030,15640,15630,15650,15630,368
20240902,135600,4024152410,15680,15690,15690,15650,466
20240902,135500,4016852580,15660,15660,15690,15610,358
20240902,135400,4011247800,15660,15590,15660,15590,2466
20240902,135300,3972747800,15550,15590,15610,15550,639
20240902,135200,3962780030,15590,15540,15590,15540,2073
20240902,135100,3930464870,15540,15520,15540,15520,118
20240902,135000,3928631920,15520,15520,15520,15520,49
20240902,134900,3927871440,15520,15540,15540,15520,74
20240902,134800,3926722660,15540,15520,15540,15490,1697
20240902,134700,3900396780,15530,15600,15610,15510,936
20240902,134600,3885850790,15590,15550,15590,15540,1612
20240902,134500,3860769780,15650,15550,15650,15510,2420
20240902,134400,3823046360,15540,15500,15540,15500,1968
20240902,134300,3792520750,15490,15510,15510,15490,621
20240902,134200,3782892040,15510,15450,15510,15450,3101
20240902,134100,3734884740,15450,15410,15450,15410,531
20240902,134000,3726688580,15400,15380,15400,15380,566
20240902,133900,3717974500,15370,15360,15370,15360,178
20240902,133800,3715239440,15350,15360,15360,15350,165
20240902,133700,3712705710,15350,15350,15370,15350,86
20240902,133600,3711384010,15340,15350,15370,15340,138
20240902,133500,3709265880,15350,15320,15350,15320,504
20240902,133400,3701530710,15320,15340,15340,15320,110
20240902,133300,3699844570,15340,15300,15350,15300,153
20240902,133200,3697499560,15300,15290,15300,15290,1758
20240902,133100,3670603580,15280,15280,15280,15270,118
20240902,133000,3668801210,15280,15280,15280,15280,71
20240902,132900,3667716330,15280,15280,15280,15280,93
20240902,132800,3666295290,15280,15280,15280,15280,116
20240902,132700,3664522810,15280,15280,15290,15280,99
20240902,132600,3663010030,15280,15280,15280,15280,0
20240902,132500,3663010030,15280,15320,15320,15280,810
20240902,132400,3650629820,15330,15330,15330,15330,75
20240902,132300,3649480070,15310,15300,15310,15300,82
20240902,132200,3648224800,15300,15290,15300,15290,72
20240902,132100,3647123870,15290,15310,15360,15290,514
20240902,132000,3639257460,15360,15310,15360,15310,127
20240902,131900,3637310090,15360,15360,15360,15350,406
20240902,131800,3631073980,15360,15360,15360,15350,161
20240902,131700,3628601690,15360,15350,15360,15350,100
20240902,131600,3627066640,15350,15340,15350,15270,600
20240902,131500,3617863120,15270,15280,15350,15270,141
20240902,131400,3615704010,15280,15280,15310,15280,108
20240902,131300,3614051190,15270,15250,15270,15250,164
20240902,131200,3611548990,15250,15260,15260,15250,168
20240902,131100,3608986310,15260,15250,15260,15250,1065
20240902,131000,3592744930,15260,15330,15330,15260,1669
20240902,130900,3567257210,15290,15350,15350,15290,343
20240902,130800,3562007780,15350,15350,15350,15350,500
20240902,130700,3554332780,15300,15290,15300,15290,138
20240902,130600,3552222050,15390,15300,15390,15300,77
20240902,130500,3551039980,15290,15330,15370,15290,453
20240902,130400,3544105700,15330,15330,15330,15330,69
20240902,130300,3543047930,15320,15330,15330,15320,169
20240902,130200,3540458800,15360,15360,15360,15320,154
20240902,130100,3538093680,15320,15320,15320,15320,122
20240902,130000,3536224640,15360,15320,15360,15320,58
20240902,125900,3535334680,15340,15310,15340,15310,226
20240902,125800,3531872190,15310,15300,15310,15300,243
20240902,125700,3528153640,15300,15300,15300,15300,0
20240902,125600,3528153640,15300,15310,15310,15300,91
20240902,125500,3526761320,15310,15300,15350,15300,73
20240902,125400,3525643670,15300,15310,15310,15300,120
20240902,125300,3523807640,15310,15310,15310,15310,9
20240902,125200,3523669850,15300,15310,15310,15290,444
20240902,125100,3516877450,15310,15310,15310,15310,15
20240902,125000,3516647800,15310,15360,15360,15300,578
20240902,124900,3507797650,15340,15340,15340,15340,50
20240902,124800,3507030650,15340,15340,15340,15340,67
20240902,124700,3506002870,15390,15390,15390,15390,1
20240902,124600,3505987480,15320,15310,15320,15310,68
20240902,124500,3504945730,15310,15310,15370,15310,152
20240902,124400,3502614710,15370,15360,15370,15310,835
20240902,124300,3489788540,15360,15310,15360,15300,164
20240902,124200,3487276370,15310,15330,15330,15310,243
20240902,124100,3483552240,15340,15380,15380,15340,4896
20240902,124000,3408351510,15390,15360,15390,15360,1050
20240902,123900,3392219540,15370,15370,15370,15360,186
20240902,123800,3389361640,15360,15370,15380,15360,88
20240902,123700,3388008750,15380,15400,15400,15380,74
20240902,123600,3386870610,15400,15380,15400,15380,162
20240902,123500,3384377730,15360,15380,15380,15360,752
20240902,123400,3372818420,15380,15380,15380,15380,5
20240902,123300,3372741520,15380,15390,15390,15380,81
20240902,123200,3371495730,15380,15380,15380,15380,67
20240902,123100,3370465270,15390,15390,15390,15390,17
20240902,123000,3370203640,15360,15370,15380,15360,158
20240902,122900,3367775330,15380,15350,15380,15350,65
20240902,122800,3366777010,15340,15360,15380,15340,146
20240902,122700,3364535640,15340,15330,15340,15330,18
20240902,122600,3364259600,15330,15340,15340,15330,83
20240902,122500,3362986970,15340,15310,15340,15310,84
20240902,122400,3361699070,15310,15320,15320,15310,74
20240902,122300,3360566050,15320,15320,15320,15310,102
20240902,122200,3359004120,15320,15330,15350,15310,144
20240902,122100,3356796110,15320,15320,15320,15320,114
20240902,122000,3355049630,15350,15350,15350,15350,1
20240902,121900,3355034280,15350,15290,15350,15290,260
20240902,121800,3351047900,15390,15400,15400,15330,187
20240902,121700,3348179770,15400,15340,15400,15330,357
20240902,121600,3342705790,15340,15350,15350,15340,74
20240902,121500,3341569900,15340,15330,15340,15330,165
20240902,121400,3339039780,15330,15330,15330,15330,76
20240902,121300,3337874700,15260,15300,15330,15260,149
20240902,121200,3335596030,15310,15310,15310,15310,53
20240902,121100,3334784600,15240,15280,15310,15240,240
20240902,121000,3331120850,15270,15270,15270,15270,83
20240902,120900,3329853440,15280,15260,15280,15260,62
20240902,120800,3328906180,15240,15270,15270,15240,253
20240902,120700,3325045980,15280,15280,15280,15280,0
20240902,120600,3325045980,15280,15250,15280,15250,225
20240902,120500,3321611150,15250,15250,15280,15250,100
20240902,120400,3320084450,15260,15270,15270,15250,75
20240902,120300,3318939940,15270,15270,15270,15270,79
20240902,120200,3317733610,15250,15270,15270,15250,112
20240902,120100,3316024540,15270,15260,15270,15260,88
20240902,120000,3314680830,15250,15260,15260,15250,150
20240902,115900,3312392500,15250,15290,15300,15250,380
20240902,115800,3306596710,15260,15270,15290,15260,159
20240902,115700,3304168410,15270,15240,15270,15240,1281
20240902,115600,3284611160,15240,15240,15240,15240,1
20240902,115500,3284595920,15240,15250,15250,15240,216
20240902,115400,3281303730,15250,15250,15250,15250,1
20240902,115300,3281288480,15250,15250,15250,15250,105
20240902,115200,3279687230,15260,15250,15260,15250,95
20240902,115100,3278238420,15250,15240,15250,15240,65
20240902,115000,3277247220,15240,15250,15250,15240,54
20240902,114900,3276423910,15250,15260,15310,15250,179
20240902,114800,3273689240,15260,15260,15260,15260,13
20240902,114700,3273490860,15270,15310,15310,15270,90
20240902,114600,3272113160,15280,15300,15300,15280,932
20240902,114500,3257857580,15310,15300,15310,15300,238
20240902,114400,3254215620,15310,15340,15340,15300,607
20240902,114300,3244927330,15360,15350,15370,15340,140
20240902,114200,3242778290,15310,15310,15310,15310,67
20240902,114100,3241752520,15360,15320,15360,15320,88
20240902,114000,3240401000,15310,15320,15320,15310,69
20240902,113900,3239343970,15360,15360,15360,15360,83
20240902,113800,3238069090,15300,15310,15360,15300,132
20240902,113700,3236046560,15310,15310,15380,15310,218
20240902,113600,3232705770,15310,15310,15310,15310,67
20240902,113500,3231680000,15320,15310,15320,15310,685
20240902,113400,3221187740,15310,15320,15320,15310,335
20240902,113300,3216058770,15330,15310,15330,15310,127
20240902,113200,3214113220,15350,15360,15360,15350,112
20240902,113100,3212393510,15360,15320,15360,15310,163
20240902,113000,3209895750,15320,15320,15320,15320,10
20240902,112900,3209742550,15320,15330,15330,15320,60
20240902,112800,3208822800,15360,15310,15360,15310,102
20240902,112700,3207258050,15300,15310,15310,15300,174
20240902,112600,3204595410,15330,15370,15380,15330,360
20240902,112500,3199071920,15360,15360,15360,15350,135
20240902,112400,3196999000,15350,15350,15350,15350,0
20240902,112300,3196999000,15350,15350,15350,15340,147
20240902,112200,3194742560,15340,15360,15360,15340,46
20240902,112100,3194036480,15380,15390,15390,15370,534
20240902,112000,3185822220,15400,15380,15410,15380,77
20240902,111900,3184637750,15410,15390,15410,15390,196
20240902,111800,3181620140,15370,15390,15390,15370,196
20240902,111700,3178606300,15390,15390,15390,15390,67
20240902,111600,3177575170,15390,15330,15390,15330,123
20240902,111500,3175685610,15390,15390,15390,15390,131
20240902,111400,3173669520,15390,15300,15400,15300,273
20240902,111300,3169474510,15320,15270,15320,15270,931
20240902,111200,3155241710,15270,15230,15270,15230,180
20240902,111100,3152495830,15270,15210,15270,15210,395
20240902,111000,3146468200,15270,15200,15270,15200,145
20240902,110900,3144259160,15200,15220,15220,15200,356
20240902,110800,3138843600,15210,15210,15220,15210,20
20240902,110700,3138539320,15200,15220,15260,15200,143
20240902,110600,3136363270,15210,15220,15250,15210,611
20240902,110500,3127053550,15220,15230,15230,15220,156
20240902,110400,3124678640,15230,15230,15230,15230,4
20240902,110300,3124617720,15220,15200,15220,15200,35
20240902,110200,3124085300,15200,15270,15280,15200,309
20240902,110100,3119381130,15280,15280,15280,15280,60
20240902,110000,3118464330,15290,15240,15290,15240,163
20240902,105900,3115974570,15240,15200,15240,15200,134
20240902,105800,3113935090,15250,15240,15250,15240,66
20240902,105700,3112928610,15180,15190,15190,15170,381
20240902,105600,3107146650,15170,15160,15210,15150,1309
20240902,105500,3087251810,15160,15160,15160,15160,78
20240902,105400,3086069330,15190,15240,15240,15150,4567
20240902,105300,3016803610,15240,15250,15260,15240,406
20240902,105200,3010612070,15250,15250,15250,15240,175
20240902,105100,3007943950,15250,15280,15310,15250,286
20240902,105000,3003569820,15260,15330,15330,15260,1013
20240902,104900,2988078690,15340,15390,15390,15330,172
20240902,104800,2985439890,15390,15350,15400,15350,122
20240902,104700,2983562870,15360,15350,15360,15320,138
20240902,104600,2981446420,15350,15400,15400,15350,659
20240902,104500,2971307620,15400,15440,15440,15400,5
20240902,104400,2971230540,15390,15410,15410,15390,424
20240902,104300,2964700270,15410,15500,15500,15410,247
20240902,104200,2960893570,15510,15380,15510,15380,3126
20240902,104100,2912734780,15390,15330,15390,15330,688
20240902,104000,2902172290,15320,15300,15320,15300,125
20240902,103900,2900257830,15310,15310,15310,15310,104
20240902,103800,2898665590,15310,15340,15340,15310,131
20240902,103700,2896657930,15340,15310,15340,15310,98
20240902,103600,2895156950,15290,15260,15370,15260,2776
20240902,103500,2852684240,15280,15250,15280,15250,400
20240902,103400,2846576660,15280,15280,15280,15280,0
20240902,103300,2846576660,15280,15260,15290,15240,338
20240902,103200,2841420080,15240,15280,15280,15240,114
20240902,103100,2839680720,15280,15230,15290,15230,141
20240902,103000,2837526530,15230,15230,15290,15210,848
20240902,102900,2824596980,15240,15240,15250,15240,323
20240902,102800,2819671730,15250,15230,15250,15230,93
20240902,102700,2818254820,15250,15220,15250,15200,1505
20240902,102600,2795378310,15220,15120,15340,15120,3324
20240902,102500,2744939920,15130,15130,15130,15130,113
20240902,102400,2743230230,15050,15110,15140,15050,1257
20240902,102300,2724253230,15110,15110,15110,15100,350
20240902,102200,2718964740,15100,15120,15120,15090,2073
20240902,102100,2687654860,15110,15130,15130,15110,304
20240902,102000,2683059420,15110,15130,15180,15110,2180
20240902,101900,2650076000,15150,15110,15150,15100,351
20240902,101800,2644767150,15110,15140,15150,15110,1509
20240902,101700,2621954270,15150,15200,15200,15150,1130
20240902,101600,2604809750,15200,15190,15230,15160,2337
20240902,101500,2569323200,15200,15270,15270,15200,2311
20240902,101400,2534119580,15290,15300,15300,15290,616
20240902,101300,2524700030,15320,15280,15320,15270,730
20240902,101200,2513543580,15270,15290,15320,15270,927
20240902,101100,2499375380,15300,15390,15390,15300,405
20240902,101000,2493163910,15400,15400,15400,15400,13
20240902,100900,2492963710,15400,15280,15400,15280,2496
20240902,100800,2454691970,15290,15280,15300,15280,243
20240902,100700,2450978170,15280,15300,15310,15280,763
20240902,100600,2439304520,15310,15320,15320,15310,697
20240902,100500,2428631240,15330,15340,15340,15330,175
20240902,100400,2425947910,15330,15330,15370,15330,369
20240902,100300,2420287960,15330,15400,15400,15330,1206
20240902,100200,2401790840,15400,15390,15400,15390,86
20240902,100100,2400467110,15350,15380,15380,15340,982
20240902,100000,2385386110,15350,15440,15440,15350,1289
20240902,095900,2365531260,15450,15480,15480,15440,96
20240902,095800,2364047720,15480,15470,15480,15470,165
20240902,095700,2361494520,15480,15480,15490,15470,748
20240902,095600,2349915700,15490,15500,15520,15490,102
20240902,095500,2348334390,15500,15550,15560,15470,213
20240902,095400,2345024840,15560,15450,15560,15450,601
20240902,095300,2335704720,15430,15400,15430,15400,125
20240902,095200,2333778350,15400,15370,15400,15340,1206
20240902,095100,2315242360,15380,15390,15460,15380,1809
20240902,095000,2287366240,15390,15460,15460,15390,2707
20240902,094900,2245671870,15450,15500,15570,15440,4408
20240902,094800,2177468620,15500,15530,15580,15500,1076
20240902,094700,2160774750,15530,15550,15570,15520,857
20240902,094600,2147460880,15550,15550,15580,15540,1266
20240902,094500,2127759710,15550,15600,15600,15550,1991
20240902,094400,2096733280,15620,15630,15630,15600,424
20240902,094300,2090114770,15630,15630,15630,15630,238
20240902,094200,2086394830,15630,15530,15630,15530,2185
20240902,094100,2052379170,15530,15580,15590,15530,1898
20240902,094000,2022843080,15580,15650,15650,15580,4068
20240902,093900,1959376270,15660,15680,15680,15630,1870
20240902,093800,1930113760,15670,15750,15750,15670,691
20240902,093700,1919261370,15750,15780,15780,15700,2809
20240902,093600,1875100790,15780,15800,15800,15780,580
20240902,093500,1865943950,15800,15810,15820,15800,426
20240902,093400,1859210150,15810,15800,15830,15800,126
20240902,093300,1857218220,15800,15800,15840,15800,35
20240902,093200,1856664420,15840,15800,15840,15790,229
20240902,093100,1853045530,15800,15800,15810,15790,397
20240902,093000,1846773510,15800,15810,15810,15790,1220
20240902,092900,1827497700,15810,15880,15880,15800,761
20240902,092800,1815448030,15900,15900,15910,15880,527
20240902,092700,1807076830,15900,15930,15930,15900,319
20240902,092600,1802001420,15930,15960,15970,15930,1530
20240902,092500,1777625810,15970,15900,15970,15900,670
20240902,092400,1766947430,15930,15890,15930,15880,1559
20240902,092300,1742187030,15890,15860,15890,15850,1304
20240902,092200,1721481250,15860,15820,15860,15790,1025
20240902,092100,1705283900,15800,15820,15820,15800,137
20240902,092000,1703118040,15820,15820,15840,15800,223
20240902,091900,1699589510,15900,15810,15900,15770,1233
20240902,091800,1680111380,15800,15870,15950,15800,400
20240902,091700,1673764200,15870,16010,16060,15870,3681
20240902,091600,1615190150,16010,16060,16080,15970,1578
20240902,091500,1589901440,16060,15920,16060,15920,1791
20240902,091400,1561246670,15980,15890,15980,15890,716
20240902,091300,1549811980,15950,15780,15980,15760,1420
20240902,091200,1527196860,15770,15730,15830,15710,1220
20240902,091100,1507944580,15730,15800,15870,15730,1661
20240902,091000,1481743560,15760,15900,15910,15760,5676
20240902,090900,1392019110,15900,16020,16020,15900,3047
20240902,090800,1343327300,16020,16110,16120,16020,4442
20240902,090700,1271904430,16110,16070,16120,16020,5951
20240902,090600,1176189880,16050,16050,16070,15980,5263
20240902,090500,1091744440,16000,15970,16080,15900,2422
20240902,090400,1052992570,15970,15800,15970,15790,6919
20240902,090300,943272760,15800,16050,16100,15800,14733
20240902,090200,707761380,16060,15970,16060,15900,14066
20240902,090100,482969210,15970,15580,15980,15580,15043
20240902,090000,244984540,15630,15600,15660,15330,15695