stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205500,6459993940,3710,3710,3710,3710,8315
20240902,205400,6459993940,3710,3710,3710,3710,0
20240902,205300,6459993940,3710,3710,3710,3710,0
20240902,205200,6459993940,3710,3710,3710,3710,0
20240902,205100,6459993940,3710,3710,3710,3710,0
20240902,205000,6459993940,3710,3710,3710,3710,0
20240902,204900,6459993940,3710,3710,3710,3710,0
20240902,204800,6459993940,3710,3710,3710,3710,0
20240902,204700,6459993940,3710,3710,3710,3710,0
20240902,204600,6459993940,3710,3710,3710,3710,0
20240902,204500,6459993940,3710,3710,3710,3710,0
20240902,204400,6459993940,3710,3710,3710,3710,0
20240902,204300,6459993940,3710,3710,3710,3710,0
20240902,204200,6459993940,3710,3710,3710,3710,0
20240902,204100,6459993940,3710,3710,3710,3710,0
20240902,204000,6459993940,3710,3710,3710,3710,0
20240902,203900,6459993940,3710,3710,3710,3710,0
20240902,203800,6459993940,3710,3710,3710,3710,0
20240902,203700,6459993940,3710,3710,3710,3710,0
20240902,203600,6459993940,3710,3710,3710,3710,0
20240902,203500,6459993940,3710,3710,3710,3710,0
20240902,203400,6459993940,3710,3710,3710,3710,0
20240902,203300,6459993940,3710,3710,3710,3710,0
20240902,203200,6459993940,3710,3710,3710,3710,0
20240902,203100,6459993940,3710,3710,3710,3710,0
20240902,203000,6459993940,3710,3710,3710,3710,0
20240902,202900,6459993940,3710,3710,3710,3710,0
20240902,202800,6459993940,3710,3710,3710,3710,0
20240902,202700,6459993940,3710,3710,3710,3710,0
20240902,202600,6459993940,3710,3710,3710,3710,0
20240902,202500,6459993940,3710,3710,3710,3710,8315
20240902,202400,6459993940,3710,3710,3710,3710,0
20240902,202300,6459993940,3710,3710,3710,3710,0
20240902,202200,6459993940,3710,3710,3710,3710,0
20240902,202100,6459993940,3710,3710,3710,3710,0
20240902,202000,6459993940,3710,3710,3710,3710,0
20240902,201900,6459993940,3710,3710,3710,3710,0
20240902,201800,6459993940,3710,3710,3710,3710,0
20240902,201700,6459993940,3710,3710,3710,3710,0
20240902,201600,6459993940,3710,3710,3710,3710,0
20240902,201500,6459993940,3710,3710,3710,3710,0
20240902,201400,6459993940,3710,3710,3710,3710,0
20240902,201300,6459993940,3710,3710,3710,3710,0
20240902,201200,6459993940,3710,3710,3710,3710,0
20240902,201100,6459993940,3710,3710,3710,3710,0
20240902,201000,6459993940,3710,3710,3710,3710,0
20240902,200900,6459993940,3710,3710,3710,3710,0
20240902,200800,6459993940,3710,3710,3710,3710,0
20240902,200700,6459993940,3710,3710,3710,3710,0
20240902,200600,6459993940,3710,3710,3710,3710,0
20240902,200500,6459993940,3710,3710,3710,3710,0
20240902,200400,6459993940,3710,3710,3710,3710,0
20240902,200300,6459993940,3710,3710,3710,3710,0
20240902,200200,6459993940,3710,3710,3710,3710,0
20240902,200100,6459993940,3710,3710,3710,3710,0
20240902,200000,6459993940,3710,3710,3710,3710,0
20240902,195900,6459993940,3710,3710,3710,3710,0
20240902,195800,6459993940,3710,3710,3710,3710,0
20240902,195700,6459993940,3710,3710,3710,3710,0
20240902,195600,6459993940,3710,3710,3710,3710,0
20240902,195500,6459993940,3710,3710,3710,3710,8315
20240902,195400,6459993940,3710,3710,3710,3710,0
20240902,195300,6459993940,3710,3710,3710,3710,0
20240902,195200,6459993940,3710,3710,3710,3710,0
20240902,195100,6459993940,3710,3710,3710,3710,0
20240902,195000,6459993940,3710,3710,3710,3710,0
20240902,194900,6459993940,3710,3710,3710,3710,0
20240902,194800,6459993940,3710,3710,3710,3710,0
20240902,194700,6459993940,3710,3710,3710,3710,0
20240902,194600,6459993940,3710,3710,3710,3710,0
20240902,194500,6459993940,3710,3710,3710,3710,0
20240902,194400,6459993940,3710,3710,3710,3710,0
20240902,194300,6459993940,3710,3710,3710,3710,0
20240902,194200,6459993940,3710,3710,3710,3710,0
20240902,194100,6459993940,3710,3710,3710,3710,0
20240902,194000,6459993940,3710,3710,3710,3710,0
20240902,193900,6459993940,3710,3710,3710,3710,0
20240902,193800,6459993940,3710,3710,3710,3710,0
20240902,193700,6459993940,3710,3710,3710,3710,0
20240902,193600,6459993940,3710,3710,3710,3710,0
20240902,193500,6459993940,3710,3710,3710,3710,0
20240902,193400,6459993940,3710,3710,3710,3710,0
20240902,193300,6459993940,3710,3710,3710,3710,0
20240902,193200,6459993940,3710,3710,3710,3710,0
20240902,193100,6459993940,3710,3710,3710,3710,0
20240902,193000,6459993940,3710,3710,3710,3710,0
20240902,192900,6459993940,3710,3710,3710,3710,0
20240902,192800,6459993940,3710,3710,3710,3710,0
20240902,192700,6459993940,3710,3710,3710,3710,0
20240902,192600,6459993940,3710,3710,3710,3710,0
20240902,192500,6459993940,3710,3710,3710,3710,8315
20240902,192400,6459993940,3710,3710,3710,3710,0
20240902,192300,6459993940,3710,3710,3710,3710,0
20240902,192200,6459993940,3710,3710,3710,3710,0
20240902,192100,6459993940,3710,3710,3710,3710,0
20240902,192000,6459993940,3710,3710,3710,3710,0
20240902,191900,6459993940,3710,3710,3710,3710,0
20240902,191800,6459993940,3710,3710,3710,3710,0
20240902,191700,6459993940,3710,3710,3710,3710,0
20240902,191600,6459993940,3710,3710,3710,3710,0
20240902,191500,6459993940,3710,3710,3710,3710,0
20240902,191400,6459993940,3710,3710,3710,3710,0
20240902,191300,6459993940,3710,3710,3710,3710,0
20240902,191200,6459993940,3710,3710,3710,3710,0
20240902,191100,6459993940,3710,3710,3710,3710,0
20240902,191000,6459993940,3710,3710,3710,3710,0
20240902,190900,6459993940,3710,3710,3710,3710,0
20240902,190800,6459993940,3710,3710,3710,3710,0
20240902,190700,6459993940,3710,3710,3710,3710,0
20240902,190600,6459993940,3710,3710,3710,3710,0
20240902,190500,6459993940,3710,3710,3710,3710,0
20240902,190400,6459993940,3710,3710,3710,3710,0
20240902,190300,6459993940,3710,3710,3710,3710,0
20240902,190200,6459993940,3710,3710,3710,3710,0
20240902,190100,6459993940,3710,3710,3710,3710,0
20240902,190000,6459993940,3710,3710,3710,3710,0
20240902,185900,6459993940,3710,3710,3710,3710,0
20240902,185800,6459993940,3710,3710,3710,3710,0
20240902,185700,6459993940,3710,3710,3710,3710,0
20240902,185600,6459993940,3710,3710,3710,3710,0
20240902,185500,6459993940,3710,3710,3710,3710,8315
20240902,185400,6459993940,3710,3710,3710,3710,0
20240902,185300,6459993940,3710,3710,3710,3710,0
20240902,185200,6459993940,3710,3710,3710,3710,0
20240902,185100,6459993940,3710,3710,3710,3710,0
20240902,185000,6459993940,3710,3710,3710,3710,0
20240902,184900,6459993940,3710,3710,3710,3710,0
20240902,184800,6459993940,3710,3710,3710,3710,0
20240902,184700,6459993940,3710,3710,3710,3710,0
20240902,184600,6459993940,3710,3710,3710,3710,0
20240902,184500,6459993940,3710,3710,3710,3710,0
20240902,184400,6459993940,3710,3710,3710,3710,0
20240902,184300,6459993940,3710,3710,3710,3710,0
20240902,184200,6459993940,3710,3710,3710,3710,0
20240902,184100,6459993940,3710,3710,3710,3710,0
20240902,184000,6459993940,3710,3710,3710,3710,0
20240902,183900,6459993940,3710,3710,3710,3710,0
20240902,183800,6459993940,3710,3710,3710,3710,0
20240902,183700,6459993940,3710,3710,3710,3710,0
20240902,183600,6459993940,3710,3710,3710,3710,0
20240902,183500,6459993940,3710,3710,3710,3710,0
20240902,183400,6459993940,3710,3710,3710,3710,0
20240902,183300,6459993940,3710,3710,3710,3710,0
20240902,183200,6459993940,3710,3710,3710,3710,0
20240902,183100,6459993940,3710,3710,3710,3710,0
20240902,183000,6459993940,3710,3710,3710,3710,0
20240902,182900,6459993940,3710,3710,3710,3710,0
20240902,182800,6459993940,3710,3710,3710,3710,0
20240902,182700,6459993940,3710,3710,3710,3710,0
20240902,182600,6459993940,3710,3710,3710,3710,0
20240902,182500,6459993940,3710,3710,3710,3710,8315
20240902,182400,6459993940,3710,3710,3710,3710,0
20240902,182300,6459993940,3710,3710,3710,3710,0
20240902,182200,6459993940,3710,3710,3710,3710,0
20240902,182100,6459993940,3710,3710,3710,3710,0
20240902,182000,6459993940,3710,3710,3710,3710,0
20240902,181900,6459993940,3710,3710,3710,3710,0
20240902,181800,6459993940,3710,3710,3710,3710,0
20240902,181700,6459993940,3710,3710,3710,3710,0
20240902,181600,6459993940,3710,3710,3710,3710,0
20240902,181500,6459993940,3710,3710,3710,3710,0
20240902,181400,6459993940,3710,3710,3710,3710,0
20240902,181300,6459993940,3710,3710,3710,3710,0
20240902,181200,6459993940,3710,3710,3710,3710,0
20240902,181100,6459993940,3710,3710,3710,3710,0
20240902,181000,6459993940,3710,3710,3710,3710,0
20240902,180900,6459993940,3710,3710,3710,3710,0
20240902,180800,6459993940,3710,3710,3710,3710,0
20240902,180700,6459993940,3710,3710,3710,3710,0
20240902,180600,6459993940,3710,3710,3710,3710,0
20240902,180500,6459993940,3710,3710,3710,3710,0
20240902,180400,6459993940,3710,3710,3710,3710,0
20240902,180300,6459993940,3710,3710,3710,3710,0
20240902,180200,6459993940,3710,3710,3710,3710,0
20240902,180100,6459993940,3710,3710,3710,3710,0
20240902,180000,6459993940,3710,3710,3710,3710,0
20240902,175900,6459993940,3710,3710,3710,3710,0
20240902,175800,6459993940,3710,3710,3710,3710,0
20240902,175700,6459993940,3710,3710,3710,3710,0
20240902,175600,6459993940,3710,3710,3710,3710,0
20240902,175500,6459993940,3710,3710,3710,3710,8315
20240902,175400,6459993940,3710,3710,3710,3710,0
20240902,175300,6459993940,3710,3710,3710,3710,0
20240902,175200,6459993940,3710,3710,3710,3710,0
20240902,175100,6459993940,3710,3710,3710,3710,0
20240902,175000,6459993940,3710,3710,3710,3710,0
20240902,174900,6459993940,3710,3710,3710,3710,0
20240902,174800,6459993940,3710,3710,3710,3710,0
20240902,174700,6459993940,3710,3710,3710,3710,0
20240902,174600,6459993940,3710,3710,3710,3710,0
20240902,174500,6459993940,3710,3710,3710,3710,0
20240902,174400,6459993940,3710,3710,3710,3710,0
20240902,174300,6459993940,3710,3710,3710,3710,0
20240902,174200,6459993940,3710,3710,3710,3710,0
20240902,174100,6459993940,3710,3710,3710,3710,0
20240902,174000,6459993940,3710,3710,3710,3710,0
20240902,173900,6459993940,3710,3710,3710,3710,0
20240902,173800,6459993940,3710,3710,3710,3710,0
20240902,173700,6459993940,3710,3710,3710,3710,0
20240902,173600,6459993940,3710,3710,3710,3710,0
20240902,173500,6459993940,3710,3710,3710,3710,0
20240902,173400,6459993940,3710,3710,3710,3710,0
20240902,173300,6459993940,3710,3710,3710,3710,0
20240902,173200,6459993940,3710,3710,3710,3710,0
20240902,173100,6459993940,3710,3710,3710,3710,0
20240902,173000,6459993940,3710,3710,3710,3710,0
20240902,172900,6459993940,3710,3710,3710,3710,0
20240902,172800,6459993940,3710,3710,3710,3710,0
20240902,172700,6459993940,3710,3710,3710,3710,0
20240902,172600,6459993940,3710,3710,3710,3710,0
20240902,172500,6459993940,3710,3710,3710,3710,8315
20240902,172400,6459993940,3710,3710,3710,3710,0
20240902,172300,6459993940,3710,3710,3710,3710,0
20240902,172200,6459993940,3710,3710,3710,3710,0
20240902,172100,6459993940,3710,3710,3710,3710,0
20240902,172000,6459993940,3710,3710,3710,3710,0
20240902,171900,6459993940,3710,3710,3710,3710,0
20240902,171800,6459993940,3710,3710,3710,3710,0
20240902,171700,6459993940,3710,3710,3710,3710,0
20240902,171600,6459993940,3710,3710,3710,3710,0
20240902,171500,6459993940,3710,3710,3710,3710,0
20240902,171400,6459993940,3710,3710,3710,3710,0
20240902,171300,6459993940,3710,3710,3710,3710,0
20240902,171200,6459993940,3710,3710,3710,3710,0
20240902,171100,6459993940,3710,3710,3710,3710,0
20240902,171000,6459993940,3710,3710,3710,3710,0
20240902,170900,6459993940,3710,3710,3710,3710,0
20240902,170800,6459993940,3710,3710,3710,3710,0
20240902,170700,6459993940,3710,3710,3710,3710,0
20240902,170600,6459993940,3710,3710,3710,3710,0
20240902,170500,6459993940,3710,3710,3710,3710,0
20240902,170400,6459993940,3710,3710,3710,3710,0
20240902,170300,6459993940,3710,3710,3710,3710,0
20240902,170200,6459993940,3710,3710,3710,3710,0
20240902,170100,6459993940,3710,3710,3710,3710,0
20240902,170000,6459993940,3710,3710,3710,3710,0
20240902,165900,6459993940,3710,3710,3710,3710,0
20240902,165800,6459993940,3710,3710,3710,3710,0
20240902,165700,6459993940,3710,3710,3710,3710,0
20240902,165600,6459993940,3710,3710,3710,3710,0
20240902,165500,6459993940,3710,3710,3710,3710,8315
20240902,165400,6459993940,3710,3710,3710,3710,0
20240902,165300,6459993940,3710,3710,3710,3710,0
20240902,165200,6459993940,3710,3710,3710,3710,0
20240902,165100,6459993940,3710,3710,3710,3710,0
20240902,165000,6459993940,3710,3710,3710,3710,0
20240902,164900,6459993940,3710,3710,3710,3710,0
20240902,164800,6459993940,3710,3710,3710,3710,0
20240902,164700,6459993940,3710,3710,3710,3710,0
20240902,164600,6459993940,3710,3710,3710,3710,0
20240902,164500,6459993940,3710,3710,3710,3710,0
20240902,164400,6459993940,3710,3710,3710,3710,0
20240902,164300,6459993940,3710,3710,3710,3710,0
20240902,164200,6459993940,3710,3710,3710,3710,0
20240902,164100,6459993940,3710,3710,3710,3710,0
20240902,164000,6459993940,3710,3710,3710,3710,0
20240902,163900,6459993940,3710,3710,3710,3710,0
20240902,163800,6459993940,3710,3710,3710,3710,0
20240902,163700,6459993940,3710,3710,3710,3710,0
20240902,163600,6459993940,3710,3710,3710,3710,0
20240902,163500,6459993940,3710,3710,3710,3710,0
20240902,163400,6459993940,3710,3710,3710,3710,0
20240902,163300,6459993940,3710,3710,3710,3710,0
20240902,163200,6459993940,3710,3710,3710,3710,0
20240902,163100,6459993940,3710,3710,3710,3710,0
20240902,163000,6459993940,3710,3710,3710,3710,0
20240902,162900,6459993940,3710,3710,3710,3710,0
20240902,162800,6459993940,3710,3710,3710,3710,0
20240902,162700,6459993940,3710,3710,3710,3710,0
20240902,162600,6459993940,3710,3710,3710,3710,0
20240902,162500,6459993940,3710,3710,3710,3710,8315
20240902,162400,6459993940,3710,3710,3710,3710,0
20240902,162300,6459993940,3710,3710,3710,3710,0
20240902,162200,6459993940,3710,3710,3710,3710,0
20240902,162100,6459993940,3710,3710,3710,3710,0
20240902,162000,6459993940,3710,3710,3710,3710,0
20240902,161900,6459993940,3710,3710,3710,3710,0
20240902,161800,6459993940,3710,3710,3710,3710,0
20240902,161700,6459993940,3710,3710,3710,3710,0
20240902,161600,6459993940,3710,3710,3710,3710,0
20240902,161500,6459993940,3710,3710,3710,3710,0
20240902,161400,6459993940,3710,3710,3710,3710,0
20240902,161300,6459993940,3710,3710,3710,3710,0
20240902,161200,6459993940,3710,3710,3710,3710,0
20240902,161100,6459993940,3710,3710,3710,3710,0
20240902,161000,6459993940,3710,3710,3710,3710,0
20240902,160900,6459993940,3710,3710,3710,3710,0
20240902,160800,6459993940,3710,3710,3710,3710,0
20240902,160700,6459993940,3710,3710,3710,3710,0
20240902,160600,6459993940,3710,3710,3710,3710,0
20240902,160500,6459993940,3710,3710,3710,3710,0
20240902,160400,6459993940,3710,3710,3710,3710,0
20240902,160300,6459993940,3710,3710,3710,3710,0
20240902,160200,6459993940,3710,3710,3710,3710,0
20240902,160100,6459993940,3710,3710,3710,3710,0
20240902,160000,6459993940,3710,3710,3710,3710,0
20240902,155900,6459993940,3710,3710,3710,3710,0
20240902,155800,6459993940,3710,3710,3710,3710,0
20240902,155700,6459993940,3710,3710,3710,3710,0
20240902,155600,6459993940,3710,3710,3710,3710,0
20240902,155500,6459993940,3710,3710,3710,3710,8315
20240902,155400,6459993940,3710,3710,3710,3710,0
20240902,155300,6459993940,3710,3710,3710,3710,0
20240902,155200,6459993940,3710,3710,3710,3710,0
20240902,155100,6459993940,3710,3710,3710,3710,0
20240902,155000,6459993940,3710,3710,3710,3710,0
20240902,154900,6459993940,3710,3710,3710,3710,0
20240902,154800,6459993940,3710,3710,3710,3710,0
20240902,154700,6459993940,3710,3710,3710,3710,0
20240902,154600,6459993940,3710,3710,3710,3710,0
20240902,154500,6459993940,3710,3710,3710,3710,0
20240902,154400,6459993940,3710,3710,3710,3710,0
20240902,154300,6459993940,3710,3710,3710,3710,0
20240902,154200,6459993940,3710,3710,3710,3710,0
20240902,154100,6459993940,3710,3710,3710,3710,0
20240902,154000,6459993940,3710,3710,3710,3710,0
20240902,153900,6459993940,3710,3710,3710,3710,0
20240902,153800,6459993940,3710,3710,3710,3710,0
20240902,153700,6459993940,3710,3710,3710,3710,0
20240902,153600,6459993940,3710,3710,3710,3710,0
20240902,153500,6459993940,3710,3710,3710,3710,0
20240902,153400,6459993940,3710,3710,3710,3710,0
20240902,153300,6459993940,3710,3710,3710,3710,0
20240902,153200,6459993940,3710,3710,3710,3710,0
20240902,153100,6459993940,3710,3710,3710,3710,0
20240902,153000,6459993940,3710,3710,3710,3710,8315
20240902,152900,6429145290,3710,3710,3710,3710,0
20240902,152800,6429145290,3710,3710,3710,3710,0
20240902,152700,6429145290,3710,3710,3710,3710,0
20240902,152600,6429145290,3710,3710,3710,3710,0
20240902,152500,6429145290,3710,3710,3710,3710,0
20240902,152400,6429145290,3710,3710,3710,3710,0
20240902,152300,6429145290,3710,3710,3710,3710,0
20240902,152200,6429145290,3710,3710,3710,3710,0
20240902,152100,6429145290,3710,3710,3710,3710,0
20240902,152000,6429145290,3710,3710,3710,3710,0
20240902,151900,6429145290,3710,3705,3715,3705,3641
20240902,151800,6415655180,3715,3715,3725,3700,10600
20240902,151700,6376377715,3730,3725,3730,3725,550
20240902,151600,6374328740,3725,3720,3735,3715,2415
20240902,151500,6365332790,3720,3715,3720,3715,1365
20240902,151400,6360260915,3720,3725,3725,3715,165
20240902,151300,6359647660,3715,3720,3720,3715,1734
20240902,151200,6353199260,3730,3730,3730,3730,364
20240902,151100,6351841540,3730,3730,3730,3720,686
20240902,151000,6349284520,3730,3735,3735,3720,440
20240902,150900,6347644830,3735,3720,3735,3720,48
20240902,150800,6347466220,3735,3720,3735,3715,13505
20240902,150700,6297096360,3725,3730,3730,3715,11034
20240902,150600,6256049700,3730,3730,3730,3725,1330
20240902,150500,6251090355,3725,3730,3730,3725,15
20240902,150400,6251034425,3730,3725,3730,3725,696
20240902,150300,6248441810,3730,3730,3735,3730,149
20240902,150200,6247886025,3735,3730,3735,3720,8053
20240902,150100,6217927240,3735,3735,3735,3725,1521
20240902,150000,6212253605,3740,3740,3740,3735,266
20240902,145900,6211258810,3740,3740,3740,3740,5691
20240902,145800,6189974470,3740,3740,3740,3735,1611
20240902,145700,6183951830,3740,3740,3740,3740,1706
20240902,145600,6177571390,3740,3735,3740,3730,4105
20240902,145500,6162228500,3720,3725,3735,3720,1025
20240902,145400,6158413660,3720,3725,3725,3720,1742
20240902,145300,6151932980,3735,3720,3735,3720,203
20240902,145200,6151177775,3720,3735,3735,3720,5058
20240902,145100,6132316945,3735,3735,3740,3730,1966
20240902,145000,6124979295,3735,3730,3735,3725,695
20240902,144900,6122387985,3735,3740,3740,3730,273
20240902,144800,6121367305,3740,3735,3740,3725,2570
20240902,144700,6111759260,3735,3730,3735,3730,3221
20240902,144600,6099734180,3730,3730,3730,3730,431
20240902,144500,6098126550,3730,3735,3735,3730,464
20240902,144400,6096394490,3735,3735,3735,3735,268
20240902,144300,6095393510,3735,3735,3735,3725,765
20240902,144200,6092540440,3735,3735,3735,3735,4
20240902,144100,6092525500,3735,3730,3735,3730,230
20240902,144000,6091666565,3730,3735,3735,3730,158
20240902,143900,6091076885,3735,3735,3735,3735,149
20240902,143800,6090520370,3725,3735,3735,3725,23
20240902,143700,6090434665,3730,3730,3730,3730,3
20240902,143600,6090423475,3720,3720,3725,3720,802
20240902,143500,6087439695,3720,3725,3735,3715,6677
20240902,143400,6062627185,3735,3735,3735,3735,0
20240902,143300,6062627185,3735,3730,3735,3715,4519
20240902,143200,6045803060,3735,3740,3740,3735,1496
20240902,143100,6040215090,3735,3730,3740,3730,272
20240902,143000,6039200200,3735,3740,3740,3730,288
20240902,142900,6038124850,3735,3740,3740,3735,1041
20240902,142800,6034233920,3740,3735,3740,3735,90
20240902,142700,6033897670,3740,3730,3740,3730,640
20240902,142600,6031510270,3740,3750,3750,3740,343
20240902,142500,6030226430,3745,3750,3750,3745,14
20240902,142400,6030173935,3750,3750,3750,3750,122
20240902,142300,6029716435,3755,3755,3755,3755,1154
20240902,142200,6025383165,3755,3745,3755,3745,3124
20240902,142100,6013659210,3740,3745,3745,3740,292
20240902,142000,6012566170,3740,3730,3740,3730,794
20240902,141900,6009600290,3730,3715,3730,3715,295
20240902,141800,6008499970,3715,3740,3740,3715,6943
20240902,141700,5982698090,3740,3725,3745,3725,171
20240902,141600,5982060065,3730,3730,3745,3720,363
20240902,141500,5980707925,3715,3725,3755,3715,4422
20240902,141400,5964208695,3710,3715,3715,3710,1678
20240902,141300,5957976430,3715,3730,3730,3715,5883
20240902,141200,5936075510,3735,3750,3755,3735,1233
20240902,141100,5931465810,3740,3755,3755,3740,2391
20240902,141000,5922517745,3755,3755,3755,3750,134
20240902,140900,5922014580,3750,3755,3755,3745,558
20240902,140800,5919922155,3760,3755,3760,3755,68
20240902,140700,5919666785,3755,3760,3760,3745,2660
20240902,140600,5909684035,3765,3765,3765,3760,591
20240902,140500,5907459200,3765,3760,3765,3755,1277
20240902,140400,5902653705,3760,3765,3765,3760,2110
20240902,140300,5894715750,3770,3770,3770,3765,1678
20240902,140200,5888395600,3770,3760,3770,3755,1114
20240902,140100,5884204005,3760,3750,3760,3750,2009
20240902,140000,5876665005,3750,3735,3750,3735,20062
20240902,135900,5801724235,3730,3735,3735,3730,13062
20240902,135800,5752942810,3730,3725,3730,3725,2406
20240902,135700,5743971400,3730,3730,3730,3730,138
20240902,135600,5743456660,3730,3735,3735,3730,544
20240902,135500,5741426825,3735,3735,3735,3735,1208
20240902,135400,5736914945,3730,3740,3745,3730,2610
20240902,135300,5727163870,3745,3745,3745,3745,179
20240902,135200,5726493515,3745,3755,3755,3745,30
20240902,135100,5726380885,3755,3755,3755,3750,718
20240902,135000,5723688035,3760,3765,3765,3750,394
20240902,134900,5722206595,3765,3755,3765,3755,3433
20240902,134800,5709301410,3755,3735,3755,3735,47198
20240902,134700,5532509535,3735,3740,3740,3735,513
20240902,134600,5530591185,3730,3740,3740,3730,62
20240902,134500,5530359315,3740,3730,3740,3730,1636
20240902,134400,5524257025,3730,3730,3730,3730,70
20240902,134300,5523995925,3730,3730,3730,3730,280
20240902,134200,5522951525,3730,3730,3730,3730,2612
20240902,134100,5513208765,3715,3710,3715,3710,1733
20240902,134000,5506778335,3710,3720,3720,3710,809
20240902,133900,5503772575,3720,3720,3720,3715,1855
20240902,133800,5496872375,3725,3730,3730,3725,103
20240902,133700,5496488695,3730,3735,3735,3730,4021
20240902,133600,5481488815,3735,3735,3735,3735,69
20240902,133500,5481231100,3730,3740,3740,3730,123
20240902,133400,5480771430,3740,3730,3740,3730,113
20240902,133300,5480349190,3735,3740,3740,3735,432
20240902,133200,5478734985,3745,3740,3745,3740,394
20240902,133100,5477261420,3740,3740,3745,3720,5099
20240902,133000,5458222385,3740,3745,3745,3740,287
20240902,132900,5457148075,3740,3745,3745,3740,494
20240902,132800,5455300480,3745,3745,3745,3740,190
20240902,132700,5454588965,3745,3740,3745,3740,293
20240902,132600,5453492865,3745,3745,3745,3740,1181
20240902,132500,5449070120,3735,3730,3745,3725,807
20240902,132400,5446061225,3730,3735,3735,3730,3239
20240902,132300,5433976760,3730,3730,3730,3730,1
20240902,132200,5433973030,3745,3740,3745,3730,2894
20240902,132100,5423171925,3740,3740,3740,3740,4906
20240902,132000,5404823485,3740,3740,3740,3740,427
20240902,131900,5403226505,3735,3740,3740,3735,70
20240902,131800,5402964710,3735,3735,3735,3730,100
20240902,131700,5402591360,3730,3735,3735,3730,2232
20240902,131600,5394265560,3730,3735,3735,3730,309
20240902,131500,5393112730,3735,3740,3740,3735,161
20240902,131400,5392511275,3745,3745,3750,3740,3236
20240902,131300,5380380215,3730,3750,3755,3730,574
20240902,131200,5378234190,3745,3750,3755,3745,25
20240902,131100,5378140495,3755,3755,3755,3725,3427
20240902,131000,5365295610,3745,3765,3775,3745,6763
20240902,130900,5339851705,3765,3755,3765,3745,10695
20240902,130800,5299691080,3755,3735,3755,3735,30419
20240902,130700,5185867135,3735,3725,3735,3725,7627
20240902,130600,5157424235,3725,3730,3730,3725,386
20240902,130500,5155985460,3730,3730,3730,3725,3006
20240902,130400,5144787385,3730,3725,3730,3725,1170
20240902,130300,5140423290,3730,3730,3730,3730,0
20240902,130200,5140423290,3730,3730,3730,3725,2595
20240902,130100,5130746440,3730,3725,3730,3725,181
20240902,130000,5130071370,3730,3725,3730,3725,680
20240902,125900,5127534980,3725,3730,3730,3725,396
20240902,125800,5126058075,3730,3725,3730,3725,1402
20240902,125700,5120831905,3730,3730,3730,3730,1445
20240902,125600,5115442055,3730,3730,3730,3725,2546
20240902,125500,5105947575,3730,3730,3730,3730,5584
20240902,125400,5085119255,3730,3725,3730,3725,2908
20240902,125300,5074275495,3725,3725,3725,3725,235
20240902,125200,5073400120,3725,3720,3730,3710,520
20240902,125100,5071466070,3720,3720,3730,3720,1040
20240902,125000,5067591830,3720,3715,3720,3710,10096
20240902,124900,5030035535,3720,3720,3720,3720,3
20240902,124800,5030024375,3720,3710,3720,3705,223
20240902,124700,5029197330,3710,3710,3710,3710,68
20240902,124600,5028945050,3725,3720,3725,3710,899
20240902,124500,5025608870,3725,3725,3725,3725,10
20240902,124400,5025571620,3710,3710,3710,3710,517
20240902,124300,5023653550,3710,3710,3710,3710,210
20240902,124200,5022874450,3710,3725,3730,3710,1995
20240902,124100,5015455280,3725,3735,3745,3725,2385
20240902,124000,5006542830,3730,3705,3730,3705,46214
20240902,123900,4834739035,3700,3700,3700,3700,68
20240902,123800,4834487435,3705,3700,3705,3700,611
20240902,123700,4832226615,3700,3690,3700,3690,4618
20240902,123600,4815143360,3690,3690,3690,3690,1
20240902,123500,4815139670,3685,3685,3685,3685,13
20240902,123400,4815091765,3680,3690,3690,3680,4038
20240902,123300,4800222915,3695,3685,3695,3685,104
20240902,123200,4799839175,3685,3695,3695,3685,880
20240902,123100,4796595980,3700,3700,3700,3695,152
20240902,123000,4796033995,3700,3700,3700,3700,88
20240902,122900,4795708395,3700,3695,3700,3695,85
20240902,122800,4795393980,3695,3695,3700,3695,113
20240902,122700,4794976105,3695,3700,3700,3695,108
20240902,122600,4794576690,3700,3695,3700,3695,969
20240902,122500,4790992955,3695,3690,3695,3690,354
20240902,122400,4789685030,3685,3685,3685,3685,0
20240902,122300,4789685030,3685,3695,3695,3685,426
20240902,122200,4788111280,3685,3685,3690,3685,2119
20240902,122100,4780302425,3680,3685,3685,3680,379
20240902,122000,4778907365,3690,3695,3695,3685,3670
20240902,121900,4765378375,3700,3700,3700,3700,131
20240902,121800,4764893675,3700,3700,3700,3695,102
20240902,121700,4764516775,3690,3695,3695,3690,1912
20240902,121600,4757458620,3700,3700,3700,3700,1023
20240902,121500,4753673520,3700,3695,3700,3690,2903
20240902,121400,4742952040,3700,3705,3705,3700,609
20240902,121300,4740698400,3705,3705,3705,3700,877
20240902,121200,4737453115,3710,3705,3710,3700,370
20240902,121100,4736083150,3700,3700,3710,3700,185
20240902,121000,4735398290,3710,3710,3710,3700,925
20240902,120900,4731967450,3705,3710,3710,3705,2710
20240902,120800,4721913925,3710,3715,3715,3705,1919
20240902,120700,4714793290,3715,3710,3715,3710,6299
20240902,120600,4691412150,3705,3705,3710,3705,6738
20240902,120500,4666438755,3705,3695,3705,3695,2937
20240902,120400,4655558445,3695,3695,3695,3695,325
20240902,120300,4654357570,3695,3695,3695,3695,0
20240902,120200,4654357570,3695,3680,3695,3680,2107
20240902,120100,4646572290,3680,3690,3690,3680,1098
20240902,120000,4642528100,3690,3695,3705,3680,2622
20240902,115900,4632851810,3695,3700,3700,3695,567
20240902,115800,4630756405,3690,3700,3705,3690,923
20240902,115700,4627339275,3700,3700,3705,3700,450
20240902,115600,4625674135,3700,3705,3705,3700,971
20240902,115500,4622080045,3700,3695,3700,3685,997
20240902,115400,4618394020,3695,3700,3700,3695,126
20240902,115300,4617928110,3700,3700,3705,3695,12119
20240902,115200,4573088170,3700,3690,3700,3690,2289
20240902,115100,4564624475,3695,3695,3695,3695,2436
20240902,115000,4555623455,3695,3685,3695,3685,538
20240902,114900,4553635840,3690,3695,3695,3690,621
20240902,114800,4551341955,3695,3695,3695,3690,190
20240902,114700,4550640155,3695,3690,3695,3690,426
20240902,114600,4549066090,3695,3685,3695,3685,454
20240902,114500,4547390780,3695,3690,3695,3675,946
20240902,114400,4543911155,3695,3695,3695,3695,962
20240902,114300,4540356565,3695,3695,3700,3695,723
20240902,114200,4537683720,3695,3695,3700,3695,381
20240902,114100,4536275820,3695,3685,3695,3680,407
20240902,114000,4534774605,3680,3680,3680,3680,0
20240902,113900,4534774605,3680,3685,3690,3680,1424
20240902,113800,4529531025,3680,3675,3680,3675,647
20240902,113700,4527151380,3680,3680,3680,3680,298
20240902,113600,4526054740,3680,3680,3680,3680,68
20240902,113500,4525804500,3685,3665,3685,3665,251
20240902,113400,4524880570,3665,3670,3685,3645,4397
20240902,113300,4508798110,3670,3670,3675,3670,240
20240902,113200,4507917175,3690,3670,3700,3670,6166
20240902,113100,4485128780,3660,3675,3675,3660,282
20240902,113000,4484094165,3670,3675,3675,3670,521
20240902,112900,4482182075,3670,3660,3675,3660,936
20240902,112800,4478748105,3660,3675,3675,3660,3125
20240902,112700,4467279235,3675,3695,3695,3675,1502
20240902,112600,4461755215,3700,3680,3700,3680,882
20240902,112500,4458501865,3700,3690,3700,3665,6193
20240902,112400,4435716245,3690,3685,3690,3685,941
20240902,112300,4432245060,3690,3695,3695,3685,2263
20240902,112200,4423898245,3690,3695,3695,3690,37
20240902,112100,4423761695,3695,3695,3695,3670,1216
20240902,112000,4419281030,3695,3695,3700,3695,271
20240902,111900,4418279670,3695,3695,3700,3690,5200
20240902,111800,4399043260,3690,3690,3690,3680,2053
20240902,111700,4391477510,3685,3690,3690,3685,2283
20240902,111600,4383064210,3690,3710,3710,3680,4596
20240902,111500,4366101060,3710,3715,3715,3710,548
20240902,111400,4364065290,3715,3715,3715,3715,2312
20240902,111300,4355476210,3715,3695,3715,3695,13265
20240902,111200,4306370435,3700,3695,3700,3695,2696
20240902,111100,4296395465,3695,3695,3695,3690,3750
20240902,111000,4282543925,3695,3695,3695,3690,284
20240902,110900,4281495045,3695,3680,3695,3680,5428
20240902,110800,4261487210,3680,3675,3680,3675,120
20240902,110700,4261046205,3665,3665,3670,3660,2033
20240902,110600,4253595035,3670,3675,3675,3670,768
20240902,110500,4250776430,3670,3680,3680,3670,396
20240902,110400,4249320890,3680,3680,3680,3680,184
20240902,110300,4248643770,3685,3675,3685,3675,6178
20240902,110200,4225927055,3675,3660,3675,3660,485
20240902,110100,4224150085,3675,3685,3685,3660,3300
20240902,110000,4212000945,3685,3680,3685,3680,3649
20240902,105900,4198559720,3680,3675,3680,3650,1633
20240902,105800,4192568700,3675,3660,3675,3660,3072
20240902,105700,4181294075,3660,3650,3665,3640,30
20240902,105600,4181184540,3645,3645,3650,3645,499
20240902,105500,4179363775,3650,3645,3650,3645,1629
20240902,105400,4173426060,3650,3640,3650,3640,946
20240902,105300,4169982610,3640,3635,3640,3635,1133
20240902,105200,4165861240,3640,3635,3640,3635,1592
20240902,105100,4160071720,3640,3640,3640,3635,845
20240902,105000,4157000090,3640,3650,3655,3640,14367
20240902,104900,4104681225,3655,3665,3665,3655,2022
20240902,104800,4097287720,3675,3675,3675,3675,262
20240902,104700,4096324870,3655,3660,3660,3655,3013
20240902,104600,4085309910,3660,3660,3670,3660,1001
20240902,104500,4081645280,3660,3665,3670,3660,2328
20240902,104400,4073113855,3670,3660,3675,3660,263
20240902,104300,4072148785,3660,3675,3675,3660,536
20240902,104200,4070181660,3675,3670,3675,3670,69
20240902,104100,4069928425,3665,3665,3670,3665,816
20240902,104000,4066935885,3675,3675,3680,3670,1765
20240902,103900,4060447585,3660,3675,3680,3660,13127
20240902,103800,4012281910,3675,3675,3675,3670,663
20240902,103700,4009846685,3675,3680,3685,3675,517
20240902,103600,4007945895,3680,3680,3685,3680,1673
20240902,103500,4001788100,3685,3690,3690,3685,644
20240902,103400,3999414810,3690,3685,3690,3680,176
20240902,103300,3998766370,3685,3690,3690,3685,742
20240902,103200,3996032070,3690,3690,3690,3685,1644
20240902,103100,3989969660,3690,3685,3690,3685,758
20240902,103000,3987175930,3675,3680,3680,3665,1763
20240902,102900,3980700935,3680,3675,3680,3660,725
20240902,102800,3978037230,3675,3670,3675,3670,1461
20240902,102700,3972675125,3680,3665,3680,3665,2820
20240902,102600,3962308940,3660,3640,3660,3640,298
20240902,102500,3961222560,3665,3670,3670,3640,2228
20240902,102400,3953067540,3680,3655,3680,3655,3222
20240902,102300,3941280715,3660,3650,3660,3625,21636
20240902,102200,3862423045,3660,3665,3665,3655,2811
20240902,102100,3852144695,3665,3675,3675,3660,1751
20240902,102000,3845732490,3680,3670,3680,3660,1328
20240902,101900,3840862215,3680,3675,3690,3660,5501
20240902,101800,3820696510,3675,3695,3695,3675,1608
20240902,101700,3814768895,3695,3695,3695,3680,498
20240902,101600,3812933170,3695,3675,3700,3675,5488
20240902,101500,3792677265,3675,3680,3680,3675,5324
20240902,101400,3773106550,3680,3685,3690,3680,6309
20240902,101300,3749858600,3685,3675,3685,3670,8336
20240902,101200,3719174810,3670,3665,3670,3665,1580
20240902,101100,3713377050,3665,3670,3670,3665,501
20240902,101000,3711540725,3670,3645,3675,3645,1699
20240902,100900,3705308735,3660,3645,3660,3645,5558
20240902,100800,3685032370,3660,3645,3665,3640,3077
20240902,100700,3673816275,3660,3640,3660,3640,3521
20240902,100600,3660950735,3635,3645,3645,3635,1616
20240902,100500,3655073825,3645,3650,3660,3645,506
20240902,100400,3653228825,3650,3650,3665,3625,16087
20240902,100300,3594724355,3655,3655,3655,3630,4665
20240902,100200,3577685430,3635,3645,3655,3635,7846
20240902,100100,3549118765,3650,3685,3685,3640,19243
20240902,100000,3478566135,3690,3690,3700,3690,1280
20240902,095900,3473839445,3695,3710,3710,3685,5923
20240902,095800,3451938385,3710,3705,3710,3685,6367
20240902,095700,3428381770,3695,3695,3705,3690,5608
20240902,095600,3407650085,3690,3695,3695,3685,2094
20240902,095500,3399924385,3695,3660,3695,3660,53323
20240902,095400,3204155190,3660,3655,3660,3650,3718
20240902,095300,3190559025,3660,3645,3660,3645,11337
20240902,095200,3149128500,3645,3650,3650,3645,608
20240902,095100,3146909405,3650,3650,3655,3645,1257
20240902,095000,3142319010,3650,3640,3655,3640,6376
20240902,094900,3119039895,3640,3640,3645,3635,3960
20240902,094800,3104633225,3645,3645,3645,3640,1491
20240902,094700,3099200535,3645,3640,3645,3635,2911
20240902,094600,3088603335,3645,3640,3645,3635,4081
20240902,094500,3073750685,3635,3615,3635,3610,4547
20240902,094400,3057258210,3615,3630,3635,3550,26574
20240902,094300,2961887360,3630,3620,3645,3615,30847
20240902,094200,2849968285,3620,3575,3620,3570,18284
20240902,094100,2784017340,3575,3625,3630,3560,48723
20240902,094000,2609170590,3600,3685,3690,3600,45683
20240902,093900,2442897210,3690,3745,3745,3650,46049
20240902,093800,2272679300,3750,3770,3770,3745,6752
20240902,093700,2247334320,3770,3775,3775,3765,1757
20240902,093600,2240710460,3765,3775,3780,3755,5646
20240902,093500,2219423845,3770,3770,3785,3755,20011
20240902,093400,2144051970,3785,3785,3785,3765,16548
20240902,093300,2081596610,3780,3805,3810,3775,15821
20240902,093200,2021556100,3820,3820,3830,3805,26522
20240902,093100,1920323940,3820,3830,3835,3820,24751
20240902,093000,1825599905,3835,3855,3870,3810,39007
20240902,092900,1675950335,3845,3800,3855,3780,87824
20240902,092800,1339298175,3800,3740,3820,3740,61297
20240902,092700,1107004475,3765,3755,3765,3730,7513
20240902,092600,1078799840,3765,3770,3770,3750,14581
20240902,092500,1023917165,3750,3735,3770,3725,44057
20240902,092400,858903785,3730,3710,3730,3705,30576
20240902,092300,745175640,3705,3695,3705,3695,7667
20240902,092200,716818315,3695,3690,3695,3690,5877
20240902,092100,695108055,3690,3660,3690,3660,3032
20240902,092000,683964370,3660,3660,3660,3655,2889
20240902,091900,673391395,3660,3675,3675,3645,6382
20240902,091800,650055440,3660,3675,3680,3650,6437
20240902,091700,626449505,3700,3700,3700,3670,4444
20240902,091600,610139315,3675,3685,3705,3675,4908
20240902,091500,592057205,3710,3700,3715,3680,9791
20240902,091400,555819815,3685,3650,3710,3650,26652
20240902,091300,457705325,3650,3635,3650,3635,2718
20240902,091200,447812910,3635,3630,3640,3630,2452
20240902,091100,438908565,3640,3660,3665,3630,11445
20240902,091000,397229965,3660,3665,3670,3660,1880
20240902,090900,390346920,3665,3650,3665,3645,4015
20240902,090800,375650520,3655,3655,3665,3650,5356
20240902,090700,356077050,3665,3680,3680,3665,4708
20240902,090600,338792970,3680,3670,3680,3665,1451
20240902,090500,333462250,3665,3625,3665,3625,7938
20240902,090400,304488080,3645,3680,3680,3620,26126
20240902,090300,209058230,3690,3700,3700,3670,5269
20240902,090200,189629270,3680,3725,3730,3670,23205
20240902,090100,104003260,3700,3650,3750,3650,19042
20240902,090000,33463365,3650,3635,3650,3635,9173