stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213300,8449708700,23800,23800,23800,23800,6374
20240909,213200,8449708700,23800,23800,23800,23800,0
20240909,213100,8449708700,23800,23800,23800,23800,0
20240909,213000,8449708700,23800,23800,23800,23800,0
20240909,212900,8449708700,23800,23800,23800,23800,0
20240909,212800,8449708700,23800,23800,23800,23800,0
20240909,212700,8449708700,23800,23800,23800,23800,0
20240909,212600,8449708700,23800,23800,23800,23800,0
20240909,212500,8449708700,23800,23800,23800,23800,0
20240909,212400,8449708700,23800,23800,23800,23800,0
20240909,212300,8449708700,23800,23800,23800,23800,0
20240909,212200,8449708700,23800,23800,23800,23800,0
20240909,212100,8449708700,23800,23800,23800,23800,0
20240909,212000,8449708700,23800,23800,23800,23800,0
20240909,211900,8449708700,23800,23800,23800,23800,0
20240909,211800,8449708700,23800,23800,23800,23800,0
20240909,211700,8449708700,23800,23800,23800,23800,0
20240909,211600,8449708700,23800,23800,23800,23800,0
20240909,211500,8449708700,23800,23800,23800,23800,0
20240909,211400,8449708700,23800,23800,23800,23800,0
20240909,211300,8449708700,23800,23800,23800,23800,0
20240909,211200,8449708700,23800,23800,23800,23800,0
20240909,211100,8449708700,23800,23800,23800,23800,0
20240909,211000,8449708700,23800,23800,23800,23800,0
20240909,210900,8449708700,23800,23800,23800,23800,0
20240909,210800,8449708700,23800,23800,23800,23800,0
20240909,210700,8449708700,23800,23800,23800,23800,0
20240909,210600,8449708700,23800,23800,23800,23800,0
20240909,210500,8449708700,23800,23800,23800,23800,0
20240909,210400,8449708700,23800,23800,23800,23800,0
20240909,210300,8449708700,23800,23800,23800,23800,6374
20240909,210200,8449708700,23800,23800,23800,23800,0
20240909,210100,8449708700,23800,23800,23800,23800,0
20240909,210000,8449708700,23800,23800,23800,23800,0
20240909,205900,8449708700,23800,23800,23800,23800,0
20240909,205800,8449708700,23800,23800,23800,23800,0
20240909,205700,8449708700,23800,23800,23800,23800,0
20240909,205600,8449708700,23800,23800,23800,23800,0
20240909,205500,8449708700,23800,23800,23800,23800,0
20240909,205400,8449708700,23800,23800,23800,23800,0
20240909,205300,8449708700,23800,23800,23800,23800,0
20240909,205200,8449708700,23800,23800,23800,23800,0
20240909,205100,8449708700,23800,23800,23800,23800,0
20240909,205000,8449708700,23800,23800,23800,23800,0
20240909,204900,8449708700,23800,23800,23800,23800,0
20240909,204800,8449708700,23800,23800,23800,23800,0
20240909,204700,8449708700,23800,23800,23800,23800,0
20240909,204600,8449708700,23800,23800,23800,23800,0
20240909,204500,8449708700,23800,23800,23800,23800,0
20240909,204400,8449708700,23800,23800,23800,23800,0
20240909,204300,8449708700,23800,23800,23800,23800,0
20240909,204200,8449708700,23800,23800,23800,23800,0
20240909,204100,8449708700,23800,23800,23800,23800,0
20240909,204000,8449708700,23800,23800,23800,23800,0
20240909,203900,8449708700,23800,23800,23800,23800,0
20240909,203800,8449708700,23800,23800,23800,23800,0
20240909,203700,8449708700,23800,23800,23800,23800,0
20240909,203600,8449708700,23800,23800,23800,23800,0
20240909,203500,8449708700,23800,23800,23800,23800,0
20240909,203400,8449708700,23800,23800,23800,23800,0
20240909,203300,8449708700,23800,23800,23800,23800,6374
20240909,203200,8449708700,23800,23800,23800,23800,0
20240909,203100,8449708700,23800,23800,23800,23800,0
20240909,203000,8449708700,23800,23800,23800,23800,0
20240909,202900,8449708700,23800,23800,23800,23800,0
20240909,202800,8449708700,23800,23800,23800,23800,0
20240909,202700,8449708700,23800,23800,23800,23800,0
20240909,202600,8449708700,23800,23800,23800,23800,0
20240909,202500,8449708700,23800,23800,23800,23800,0
20240909,202400,8449708700,23800,23800,23800,23800,0
20240909,202300,8449708700,23800,23800,23800,23800,0
20240909,202200,8449708700,23800,23800,23800,23800,0
20240909,202100,8449708700,23800,23800,23800,23800,0
20240909,202000,8449708700,23800,23800,23800,23800,0
20240909,201900,8449708700,23800,23800,23800,23800,0
20240909,201800,8449708700,23800,23800,23800,23800,0
20240909,201700,8449708700,23800,23800,23800,23800,0
20240909,201600,8449708700,23800,23800,23800,23800,0
20240909,201500,8449708700,23800,23800,23800,23800,0
20240909,201400,8449708700,23800,23800,23800,23800,0
20240909,201300,8449708700,23800,23800,23800,23800,0
20240909,201200,8449708700,23800,23800,23800,23800,0
20240909,201100,8449708700,23800,23800,23800,23800,0
20240909,201000,8449708700,23800,23800,23800,23800,0
20240909,200900,8449708700,23800,23800,23800,23800,0
20240909,200800,8449708700,23800,23800,23800,23800,0
20240909,200700,8449708700,23800,23800,23800,23800,0
20240909,200600,8449708700,23800,23800,23800,23800,0
20240909,200500,8449708700,23800,23800,23800,23800,0
20240909,200400,8449708700,23800,23800,23800,23800,0
20240909,200300,8449708700,23800,23800,23800,23800,6374
20240909,200200,8449708700,23800,23800,23800,23800,0
20240909,200100,8449708700,23800,23800,23800,23800,0
20240909,200000,8449708700,23800,23800,23800,23800,0
20240909,195900,8449708700,23800,23800,23800,23800,0
20240909,195800,8449708700,23800,23800,23800,23800,0
20240909,195700,8449708700,23800,23800,23800,23800,0
20240909,195600,8449708700,23800,23800,23800,23800,0
20240909,195500,8449708700,23800,23800,23800,23800,0
20240909,195400,8449708700,23800,23800,23800,23800,0
20240909,195300,8449708700,23800,23800,23800,23800,0
20240909,195200,8449708700,23800,23800,23800,23800,0
20240909,195100,8449708700,23800,23800,23800,23800,0
20240909,195000,8449708700,23800,23800,23800,23800,0
20240909,194900,8449708700,23800,23800,23800,23800,0
20240909,194800,8449708700,23800,23800,23800,23800,0
20240909,194700,8449708700,23800,23800,23800,23800,0
20240909,194600,8449708700,23800,23800,23800,23800,0
20240909,194500,8449708700,23800,23800,23800,23800,0
20240909,194400,8449708700,23800,23800,23800,23800,0
20240909,194300,8449708700,23800,23800,23800,23800,0
20240909,194200,8449708700,23800,23800,23800,23800,0
20240909,194100,8449708700,23800,23800,23800,23800,0
20240909,194000,8449708700,23800,23800,23800,23800,0
20240909,193900,8449708700,23800,23800,23800,23800,0
20240909,193800,8449708700,23800,23800,23800,23800,0
20240909,193700,8449708700,23800,23800,23800,23800,0
20240909,193600,8449708700,23800,23800,23800,23800,0
20240909,193500,8449708700,23800,23800,23800,23800,0
20240909,193400,8449708700,23800,23800,23800,23800,0
20240909,193300,8449708700,23800,23800,23800,23800,6374
20240909,193200,8449708700,23800,23800,23800,23800,0
20240909,193100,8449708700,23800,23800,23800,23800,0
20240909,193000,8449708700,23800,23800,23800,23800,0
20240909,192900,8449708700,23800,23800,23800,23800,0
20240909,192800,8449708700,23800,23800,23800,23800,0
20240909,192700,8449708700,23800,23800,23800,23800,0
20240909,192600,8449708700,23800,23800,23800,23800,0
20240909,192500,8449708700,23800,23800,23800,23800,0
20240909,192400,8449708700,23800,23800,23800,23800,0
20240909,192300,8449708700,23800,23800,23800,23800,0
20240909,192200,8449708700,23800,23800,23800,23800,0
20240909,192100,8449708700,23800,23800,23800,23800,0
20240909,192000,8449708700,23800,23800,23800,23800,0
20240909,191900,8449708700,23800,23800,23800,23800,0
20240909,191800,8449708700,23800,23800,23800,23800,0
20240909,191700,8449708700,23800,23800,23800,23800,0
20240909,191600,8449708700,23800,23800,23800,23800,0
20240909,191500,8449708700,23800,23800,23800,23800,0
20240909,191400,8449708700,23800,23800,23800,23800,0
20240909,191300,8449708700,23800,23800,23800,23800,0
20240909,191200,8449708700,23800,23800,23800,23800,0
20240909,191100,8449708700,23800,23800,23800,23800,0
20240909,191000,8449708700,23800,23800,23800,23800,0
20240909,190900,8449708700,23800,23800,23800,23800,0
20240909,190800,8449708700,23800,23800,23800,23800,0
20240909,190700,8449708700,23800,23800,23800,23800,0
20240909,190600,8449708700,23800,23800,23800,23800,0
20240909,190500,8449708700,23800,23800,23800,23800,0
20240909,190400,8449708700,23800,23800,23800,23800,0
20240909,190300,8449708700,23800,23800,23800,23800,6374
20240909,190200,8449708700,23800,23800,23800,23800,0
20240909,190100,8449708700,23800,23800,23800,23800,0
20240909,190000,8449708700,23800,23800,23800,23800,0
20240909,185900,8449708700,23800,23800,23800,23800,0
20240909,185800,8449708700,23800,23800,23800,23800,0
20240909,185700,8449708700,23800,23800,23800,23800,0
20240909,185600,8449708700,23800,23800,23800,23800,0
20240909,185500,8449708700,23800,23800,23800,23800,0
20240909,185400,8449708700,23800,23800,23800,23800,0
20240909,185300,8449708700,23800,23800,23800,23800,0
20240909,185200,8449708700,23800,23800,23800,23800,0
20240909,185100,8449708700,23800,23800,23800,23800,0
20240909,185000,8449708700,23800,23800,23800,23800,0
20240909,184900,8449708700,23800,23800,23800,23800,0
20240909,184800,8449708700,23800,23800,23800,23800,0
20240909,184700,8449708700,23800,23800,23800,23800,0
20240909,184600,8449708700,23800,23800,23800,23800,0
20240909,184500,8449708700,23800,23800,23800,23800,0
20240909,184400,8449708700,23800,23800,23800,23800,0
20240909,184300,8449708700,23800,23800,23800,23800,0
20240909,184200,8449708700,23800,23800,23800,23800,0
20240909,184100,8449708700,23800,23800,23800,23800,0
20240909,184000,8449708700,23800,23800,23800,23800,0
20240909,183900,8449708700,23800,23800,23800,23800,0
20240909,183800,8449708700,23800,23800,23800,23800,0
20240909,183700,8449708700,23800,23800,23800,23800,0
20240909,183600,8449708700,23800,23800,23800,23800,0
20240909,183500,8449708700,23800,23800,23800,23800,0
20240909,183400,8449708700,23800,23800,23800,23800,0
20240909,183300,8449708700,23800,23800,23800,23800,6374
20240909,183200,8449708700,23800,23800,23800,23800,0
20240909,183100,8449708700,23800,23800,23800,23800,0
20240909,183000,8449708700,23800,23800,23800,23800,0
20240909,182900,8449708700,23800,23800,23800,23800,0
20240909,182800,8449708700,23800,23800,23800,23800,0
20240909,182700,8449708700,23800,23800,23800,23800,0
20240909,182600,8449708700,23800,23800,23800,23800,0
20240909,182500,8449708700,23800,23800,23800,23800,0
20240909,182400,8449708700,23800,23800,23800,23800,0
20240909,182300,8449708700,23800,23800,23800,23800,0
20240909,182200,8449708700,23800,23800,23800,23800,0
20240909,182100,8449708700,23800,23800,23800,23800,0
20240909,182000,8449708700,23800,23800,23800,23800,0
20240909,181900,8449708700,23800,23800,23800,23800,0
20240909,181800,8449708700,23800,23800,23800,23800,0
20240909,181700,8449708700,23800,23800,23800,23800,0
20240909,181600,8449708700,23800,23800,23800,23800,0
20240909,181500,8449708700,23800,23800,23800,23800,0
20240909,181400,8449708700,23800,23800,23800,23800,0
20240909,181300,8449708700,23800,23800,23800,23800,0
20240909,181200,8449708700,23800,23800,23800,23800,0
20240909,181100,8449708700,23800,23800,23800,23800,0
20240909,181000,8449708700,23800,23800,23800,23800,0
20240909,180900,8449708700,23800,23800,23800,23800,0
20240909,180800,8449708700,23800,23800,23800,23800,0
20240909,180700,8449708700,23800,23800,23800,23800,0
20240909,180600,8449708700,23800,23800,23800,23800,0
20240909,180500,8449708700,23800,23800,23800,23800,0
20240909,180400,8449708700,23800,23800,23800,23800,0
20240909,180300,8449708700,23800,23800,23800,23800,6374
20240909,180200,8449708700,23800,23800,23800,23800,0
20240909,180100,8449708700,23800,23800,23800,23800,0
20240909,180000,8449708700,23800,23800,23800,23800,0
20240909,175900,8449708700,23800,23800,23800,23800,0
20240909,175800,8449708700,23800,23800,23800,23800,0
20240909,175700,8449708700,23800,23800,23800,23800,0
20240909,175600,8449708700,23800,23800,23800,23800,0
20240909,175500,8449708700,23800,23800,23800,23800,0
20240909,175400,8449708700,23800,23800,23800,23800,0
20240909,175300,8449708700,23800,23800,23800,23800,0
20240909,175200,8449708700,23800,23800,23800,23800,0
20240909,175100,8449708700,23800,23800,23800,23800,0
20240909,175000,8449708700,23800,23800,23800,23800,0
20240909,174900,8449708700,23800,23800,23800,23800,0
20240909,174800,8449708700,23800,23800,23800,23800,0
20240909,174700,8449708700,23800,23800,23800,23800,0
20240909,174600,8449708700,23800,23800,23800,23800,0
20240909,174500,8449708700,23800,23800,23800,23800,0
20240909,174400,8449708700,23800,23800,23800,23800,0
20240909,174300,8449708700,23800,23800,23800,23800,0
20240909,174200,8449708700,23800,23800,23800,23800,0
20240909,174100,8449708700,23800,23800,23800,23800,0
20240909,174000,8449708700,23800,23800,23800,23800,0
20240909,173900,8449708700,23800,23800,23800,23800,0
20240909,173800,8449708700,23800,23800,23800,23800,0
20240909,173700,8449708700,23800,23800,23800,23800,0
20240909,173600,8449708700,23800,23800,23800,23800,0
20240909,173500,8449708700,23800,23800,23800,23800,0
20240909,173400,8449708700,23800,23800,23800,23800,0
20240909,173300,8449708700,23800,23800,23800,23800,6374
20240909,173200,8449708700,23800,23800,23800,23800,0
20240909,173100,8449708700,23800,23800,23800,23800,0
20240909,173000,8449708700,23800,23800,23800,23800,0
20240909,172900,8449708700,23800,23800,23800,23800,0
20240909,172800,8449708700,23800,23800,23800,23800,0
20240909,172700,8449708700,23800,23800,23800,23800,0
20240909,172600,8449708700,23800,23800,23800,23800,0
20240909,172500,8449708700,23800,23800,23800,23800,0
20240909,172400,8449708700,23800,23800,23800,23800,0
20240909,172300,8449708700,23800,23800,23800,23800,0
20240909,172200,8449708700,23800,23800,23800,23800,0
20240909,172100,8449708700,23800,23800,23800,23800,0
20240909,172000,8449708700,23800,23800,23800,23800,0
20240909,171900,8449708700,23800,23800,23800,23800,0
20240909,171800,8449708700,23800,23800,23800,23800,0
20240909,171700,8449708700,23800,23800,23800,23800,0
20240909,171600,8449708700,23800,23800,23800,23800,0
20240909,171500,8449708700,23800,23800,23800,23800,0
20240909,171400,8449708700,23800,23800,23800,23800,0
20240909,171300,8449708700,23800,23800,23800,23800,0
20240909,171200,8449708700,23800,23800,23800,23800,0
20240909,171100,8449708700,23800,23800,23800,23800,0
20240909,171000,8449708700,23800,23800,23800,23800,0
20240909,170900,8449708700,23800,23800,23800,23800,0
20240909,170800,8449708700,23800,23800,23800,23800,0
20240909,170700,8449708700,23800,23800,23800,23800,0
20240909,170600,8449708700,23800,23800,23800,23800,0
20240909,170500,8449708700,23800,23800,23800,23800,0
20240909,170400,8449708700,23800,23800,23800,23800,0
20240909,170300,8449708700,23800,23800,23800,23800,6374
20240909,170200,8449708700,23800,23800,23800,23800,0
20240909,170100,8449708700,23800,23800,23800,23800,0
20240909,170000,8449708700,23800,23800,23800,23800,0
20240909,165900,8449708700,23800,23800,23800,23800,0
20240909,165800,8449708700,23800,23800,23800,23800,0
20240909,165700,8449708700,23800,23800,23800,23800,0
20240909,165600,8449708700,23800,23800,23800,23800,0
20240909,165500,8449708700,23800,23800,23800,23800,0
20240909,165400,8449708700,23800,23800,23800,23800,0
20240909,165300,8449708700,23800,23800,23800,23800,0
20240909,165200,8449708700,23800,23800,23800,23800,0
20240909,165100,8449708700,23800,23800,23800,23800,0
20240909,165000,8449708700,23800,23800,23800,23800,0
20240909,164900,8449708700,23800,23800,23800,23800,0
20240909,164800,8449708700,23800,23800,23800,23800,0
20240909,164700,8449708700,23800,23800,23800,23800,0
20240909,164600,8449708700,23800,23800,23800,23800,0
20240909,164500,8449708700,23800,23800,23800,23800,0
20240909,164400,8449708700,23800,23800,23800,23800,0
20240909,164300,8449708700,23800,23800,23800,23800,0
20240909,164200,8449708700,23800,23800,23800,23800,0
20240909,164100,8449708700,23800,23800,23800,23800,0
20240909,164000,8449708700,23800,23800,23800,23800,0
20240909,163900,8449708700,23800,23800,23800,23800,0
20240909,163800,8449708700,23800,23800,23800,23800,0
20240909,163700,8449708700,23800,23800,23800,23800,0
20240909,163600,8449708700,23800,23800,23800,23800,0
20240909,163500,8449708700,23800,23800,23800,23800,0
20240909,163400,8449708700,23800,23800,23800,23800,0
20240909,163300,8449708700,23800,23800,23800,23800,6374
20240909,163200,8449708700,23800,23800,23800,23800,0
20240909,163100,8449708700,23800,23800,23800,23800,0
20240909,163000,8449708700,23800,23800,23800,23800,0
20240909,162900,8449708700,23800,23800,23800,23800,0
20240909,162800,8449708700,23800,23800,23800,23800,0
20240909,162700,8449708700,23800,23800,23800,23800,0
20240909,162600,8449708700,23800,23800,23800,23800,0
20240909,162500,8449708700,23800,23800,23800,23800,0
20240909,162400,8449708700,23800,23800,23800,23800,0
20240909,162300,8449708700,23800,23800,23800,23800,0
20240909,162200,8449708700,23800,23800,23800,23800,0
20240909,162100,8449708700,23800,23800,23800,23800,0
20240909,162000,8449708700,23800,23800,23800,23800,0
20240909,161900,8449708700,23800,23800,23800,23800,0
20240909,161800,8449708700,23800,23800,23800,23800,0
20240909,161700,8449708700,23800,23800,23800,23800,0
20240909,161600,8449708700,23800,23800,23800,23800,0
20240909,161500,8449708700,23800,23800,23800,23800,0
20240909,161400,8449708700,23800,23800,23800,23800,0
20240909,161300,8449708700,23800,23800,23800,23800,0
20240909,161200,8449708700,23800,23800,23800,23800,0
20240909,161100,8449708700,23800,23800,23800,23800,0
20240909,161000,8449708700,23800,23800,23800,23800,0
20240909,160900,8449708700,23800,23800,23800,23800,0
20240909,160800,8449708700,23800,23800,23800,23800,0
20240909,160700,8449708700,23800,23800,23800,23800,0
20240909,160600,8449708700,23800,23800,23800,23800,0
20240909,160500,8449708700,23800,23800,23800,23800,0
20240909,160400,8449708700,23800,23800,23800,23800,0
20240909,160300,8449708700,23800,23800,23800,23800,6374
20240909,160200,8449708700,23800,23800,23800,23800,0
20240909,160100,8449708700,23800,23800,23800,23800,0
20240909,160000,8449708700,23800,23800,23800,23800,0
20240909,155900,8449708700,23800,23800,23800,23800,0
20240909,155800,8449708700,23800,23800,23800,23800,0
20240909,155700,8449708700,23800,23800,23800,23800,0
20240909,155600,8449708700,23800,23800,23800,23800,0
20240909,155500,8449708700,23800,23800,23800,23800,0
20240909,155400,8449708700,23800,23800,23800,23800,0
20240909,155300,8449708700,23800,23800,23800,23800,0
20240909,155200,8449708700,23800,23800,23800,23800,0
20240909,155100,8449708700,23800,23800,23800,23800,0
20240909,155000,8449708700,23800,23800,23800,23800,0
20240909,154900,8449708700,23800,23800,23800,23800,0
20240909,154800,8449708700,23800,23800,23800,23800,0
20240909,154700,8449708700,23800,23800,23800,23800,0
20240909,154600,8449708700,23800,23800,23800,23800,0
20240909,154500,8449708700,23800,23800,23800,23800,0
20240909,154400,8449708700,23800,23800,23800,23800,0
20240909,154300,8449708700,23800,23800,23800,23800,0
20240909,154200,8449708700,23800,23800,23800,23800,0
20240909,154100,8449708700,23800,23800,23800,23800,0
20240909,154000,8449708700,23800,23800,23800,23800,0
20240909,153900,8449708700,23800,23800,23800,23800,0
20240909,153800,8449708700,23800,23800,23800,23800,0
20240909,153700,8449708700,23800,23800,23800,23800,0
20240909,153600,8449708700,23800,23800,23800,23800,0
20240909,153500,8449708700,23800,23800,23800,23800,0
20240909,153400,8449708700,23800,23800,23800,23800,0
20240909,153300,8449708700,23800,23800,23800,23800,6374
20240909,153200,8449708700,23800,23800,23800,23800,0
20240909,153100,8449708700,23800,23800,23800,23800,0
20240909,153000,8449708700,23800,23800,23800,23800,6374
20240909,152900,8298007500,23800,23800,23800,23800,0
20240909,152800,8298007500,23800,23800,23800,23800,0
20240909,152700,8298007500,23800,23800,23800,23800,0
20240909,152600,8298007500,23800,23800,23800,23800,0
20240909,152500,8298007500,23800,23800,23800,23800,0
20240909,152400,8298007500,23800,23800,23800,23800,0
20240909,152300,8298007500,23800,23800,23800,23800,0
20240909,152200,8298007500,23800,23800,23800,23800,0
20240909,152100,8298007500,23800,23800,23800,23800,0
20240909,152000,8298007500,23800,23800,23800,23800,0
20240909,151900,8298007500,23800,23800,23850,23750,2614
20240909,151800,8235817950,23800,23750,23800,23750,831
20240909,151700,8216077550,23750,23750,23800,23700,1844
20240909,151600,8172347800,23750,23700,23750,23700,916
20240909,151500,8150634350,23700,23700,23750,23700,609
20240909,151400,8136201000,23700,23750,23800,23650,4067
20240909,151300,8039853050,23800,23800,23800,23750,1786
20240909,151200,7997434800,23750,23850,23850,23750,2643
20240909,151100,7934524750,23800,23900,23900,23800,664
20240909,151000,7918704900,23900,23850,23900,23850,1111
20240909,150900,7892207450,23850,23800,23850,23800,206
20240909,150800,7887304400,23850,23800,23900,23800,733
20240909,150700,7869819150,23800,23850,23900,23800,1086
20240909,150600,7843926700,23900,23850,23900,23800,418
20240909,150500,7833957100,23900,23900,23900,23850,497
20240909,150400,7822102500,23900,23900,23900,23850,599
20240909,150300,7807796050,23900,23900,23900,23850,88
20240909,150200,7805695800,23900,23900,23900,23850,102
20240909,150100,7803262450,23850,23850,23900,23850,542
20240909,150000,7790334650,23900,23900,23950,23900,827
20240909,145900,7770569050,23900,23850,23900,23850,1040
20240909,145800,7745764550,23850,23900,23950,23850,195
20240909,145700,7741106100,23900,24000,24000,23900,829
20240909,145600,7721286050,23950,23950,23950,23950,501
20240909,145500,7709287100,23950,23900,23950,23900,621
20240909,145400,7694426100,23900,24000,24000,23900,323
20240909,145300,7686694700,23950,23900,23950,23850,2205
20240909,145200,7633961050,23900,23900,23950,23900,828
20240909,145100,7614169850,23900,23950,23950,23900,226
20240909,145000,7608757650,23950,23900,24000,23900,236
20240909,144900,7603115350,23900,23950,24000,23900,694
20240909,144800,7586514500,23950,23950,23950,23950,190
20240909,144700,7581964000,23950,23950,23950,23900,619
20240909,144600,7567139450,23950,24000,24000,23900,504
20240909,144500,7555069900,24000,24050,24050,24000,368
20240909,144400,7546237700,24000,24000,24050,24000,264
20240909,144300,7539893550,24050,24100,24100,24000,482
20240909,144200,7528309100,24100,24150,24150,24100,897
20240909,144100,7506660650,24200,24100,24200,24100,2191
20240909,144000,7453795250,24050,24100,24100,24050,136
20240909,143900,7450519200,24100,24050,24100,24050,328
20240909,143800,7442629450,24050,24000,24050,24000,62
20240909,143700,7441140350,24050,24000,24050,24000,469
20240909,143600,7429864600,24000,24000,24000,23950,178
20240909,143500,7425593950,24000,24000,24000,23950,83
20240909,143400,7423605900,24000,24000,24000,23900,1206
20240909,143300,7394751400,24000,23950,24000,23900,475
20240909,143200,7383372650,24000,24000,24050,24000,60
20240909,143100,7381930400,24050,23950,24050,23950,655
20240909,143000,7366230800,23950,24000,24000,23950,76
20240909,142900,7364408400,24000,24050,24050,24000,634
20240909,142800,7349189450,24050,24050,24150,24000,322
20240909,142700,7341432100,24050,24000,24050,24000,244
20240909,142600,7335566000,24000,24000,24000,24000,324
20240909,142500,7327790000,24000,24000,24000,23950,133
20240909,142400,7324598050,24000,24000,24000,24000,221
20240909,142300,7319294050,24000,23950,24000,23950,209
20240909,142200,7314282700,23950,23950,23950,23950,278
20240909,142100,7307624600,23950,23950,24000,23950,77
20240909,142000,7305780250,23950,24000,24000,23950,11
20240909,141900,7305516750,24000,24000,24000,24000,31
20240909,141800,7304772750,24000,23950,24000,23950,921
20240909,141700,7282709900,23950,23950,23950,23950,177
20240909,141600,7278470750,23950,24000,24000,23950,343
20240909,141500,7270255650,23950,23900,23950,23850,560
20240909,141400,7256870900,23900,23950,23950,23900,397
20240909,141300,7247378000,23950,23900,23950,23850,538
20240909,141200,7234518350,23950,24000,24000,23950,111
20240909,141100,7231854850,24000,23950,24000,23900,243
20240909,141000,7226035450,23950,23950,23950,23950,15
20240909,140900,7225676200,23950,23900,23950,23900,162
20240909,140800,7221802950,23850,23850,23950,23850,425
20240909,140700,7211656950,23850,23800,23850,23800,474
20240909,140600,7200372150,23800,23900,23900,23800,781
20240909,140500,7181749750,23950,23950,23950,23950,9
20240909,140400,7181534200,23950,23950,23950,23900,634
20240909,140300,7166379750,23950,23900,23950,23900,232
20240909,140200,7160834600,23850,23800,23850,23800,325
20240909,140100,7153095150,23800,24000,24050,23800,7034
20240909,140000,6984646750,24000,24050,24050,24000,86
20240909,135900,6982579200,24050,24000,24050,24000,304
20240909,135800,6975268050,24050,24000,24050,24000,308
20240909,135700,6967870350,23950,24050,24050,23950,977
20240909,135600,6944432750,24050,24200,24200,24000,1128
20240909,135500,6917288300,24150,24100,24150,24050,1594
20240909,135400,6878877850,24100,24150,24150,24000,2000
20240909,135300,6830689900,24150,24200,24200,24150,1239
20240909,135200,6800738250,24200,24150,24250,24100,5895
20240909,135100,6658293250,24200,24150,24250,24100,6826
20240909,135000,6493179600,24150,24000,24150,24000,2357
20240909,134900,6436446100,24000,24000,24050,24000,627
20240909,134800,6421398050,24000,23950,24000,23950,628
20240909,134700,6406344400,24000,24050,24050,24000,863
20240909,134600,6385625700,24050,24000,24050,23950,1235
20240909,134500,6355980750,24050,24050,24100,24000,3104
20240909,134400,6281367750,24050,23950,24050,23950,1300
20240909,134300,6250206650,23950,23850,23950,23850,1113
20240909,134200,6223610250,23800,23850,23850,23800,500
20240909,134100,6211687000,23850,23900,23900,23850,131
20240909,134000,6208558150,23900,23900,23900,23850,515
20240909,133900,6196262100,23900,23850,23900,23850,143
20240909,133800,6192846400,23850,23850,23900,23850,614
20240909,133700,6178200500,23900,23850,23900,23850,220
20240909,133600,6172950900,23850,23900,23900,23800,1144
20240909,133500,6145691450,23900,23900,23900,23850,207
20240909,133400,6140752950,23850,23800,23900,23800,2056
20240909,133300,6091792450,23900,23850,23900,23800,516
20240909,133200,6079483950,23850,23900,23900,23850,491
20240909,133100,6067749600,23900,23800,23900,23700,1044
20240909,133000,6042894950,23750,23700,23750,23700,171
20240909,132900,6038835450,23750,23750,23750,23700,1541
20240909,132800,6002261700,23750,23750,23750,23750,307
20240909,132700,5994970450,23750,23750,23800,23750,432
20240909,132600,5984710000,23750,23750,23750,23750,180
20240909,132500,5980435000,23700,23700,23750,23700,671
20240909,132400,5964512350,23700,23700,23700,23650,1014
20240909,132300,5940483150,23650,23650,23650,23650,66
20240909,132200,5938922250,23650,23650,23650,23650,222
20240909,132100,5933671950,23650,23700,23700,23650,604
20240909,132000,5919382400,23700,23750,23750,23700,430
20240909,131900,5909172800,23700,23700,23750,23700,149
20240909,131800,5905640300,23700,23750,23750,23700,659
20240909,131700,5890021950,23750,23700,23800,23700,345
20240909,131600,5881840000,23700,23750,23800,23700,1079
20240909,131500,5856236100,23750,23800,23800,23650,185
20240909,131400,5851847550,23800,23650,23800,23600,1963
20240909,131300,5805330150,23650,23650,23650,23550,271
20240909,131200,5798926900,23650,23550,23650,23550,1388
20240909,131100,5766185600,23600,23600,23600,23600,108
20240909,131000,5763636800,23600,23450,23600,23450,1089
20240909,130900,5737987450,23450,23500,23550,23450,1268
20240909,130800,5708219050,23450,23500,23500,23450,55
20240909,130700,5706929050,23500,23450,23500,23450,141
20240909,130600,5703617850,23500,23500,23500,23500,22
20240909,130500,5703100850,23450,23500,23500,23400,1559
20240909,130400,5666567700,23500,23500,23500,23450,274
20240909,130300,5660129200,23500,23500,23500,23450,817
20240909,130200,5640944700,23500,23500,23500,23500,192
20240909,130100,5636432700,23500,23500,23500,23500,0
20240909,130000,5636432700,23500,23450,23500,23450,301
20240909,125900,5629373950,23450,23400,23450,23400,67
20240909,125800,5627803550,23400,23450,23450,23400,342
20240909,125700,5619800500,23450,23450,23450,23450,522
20240909,125600,5607559600,23450,23450,23450,23450,4
20240909,125500,5607465800,23450,23500,23500,23450,1333
20240909,125400,5576206650,23500,23500,23500,23500,37
20240909,125300,5575337150,23500,23500,23500,23450,675
20240909,125200,5559478700,23500,23500,23500,23500,66
20240909,125100,5557927700,23500,23500,23500,23450,134
20240909,125000,5554778800,23450,23500,23550,23450,209
20240909,124900,5549867800,23500,23450,23500,23450,336
20240909,124800,5541972250,23450,23450,23450,23450,342
20240909,124700,5533952350,23500,23500,23550,23500,466
20240909,124600,5523001150,23500,23500,23500,23500,117
20240909,124500,5520251650,23500,23550,23550,23500,803
20240909,124400,5501380850,23550,23550,23550,23550,41
20240909,124300,5500415300,23550,23550,23550,23550,61
20240909,124200,5498978750,23500,23550,23550,23500,348
20240909,124100,5490784100,23550,23550,23550,23550,237
20240909,124000,5485202750,23550,23500,23550,23500,727
20240909,123900,5468111950,23500,23400,23500,23400,1299
20240909,123800,5437650350,23400,23450,23450,23400,261
20240909,123700,5431541750,23450,23500,23500,23450,251
20240909,123600,5425655600,23450,23450,23450,23450,32
20240909,123500,5424905200,23450,23450,23450,23400,9
20240909,123400,5424694200,23450,23400,23450,23400,48
20240909,123300,5423570400,23400,23400,23400,23400,102
20240909,123200,5421183600,23450,23450,23450,23400,396
20240909,123100,5411910950,23450,23450,23450,23450,28
20240909,123000,5411254350,23450,23450,23450,23400,392
20240909,122900,5402073900,23450,23400,23450,23400,212
20240909,122800,5397109600,23400,23400,23400,23350,793
20240909,122700,5378568400,23400,23350,23400,23350,123
20240909,122600,5375693800,23400,23450,23450,23400,530
20240909,122500,5363291600,23400,23400,23400,23350,113
20240909,122400,5360649350,23400,23500,23500,23400,1303
20240909,122300,5330143900,23500,23500,23550,23400,1357
20240909,122200,5298321800,23500,23500,23500,23500,439
20240909,122100,5288005300,23550,23550,23550,23550,167
20240909,122000,5284072450,23550,23550,23600,23550,155
20240909,121900,5280419450,23550,23600,23600,23550,57
20240909,121800,5279074350,23600,23600,23600,23550,835
20240909,121700,5259385950,23600,23600,23600,23600,63
20240909,121600,5257899150,23600,23600,23650,23600,2175
20240909,121500,5206537100,23550,23500,23550,23500,2567
20240909,121400,5146130850,23500,23550,23550,23500,330
20240909,121300,5138371350,23550,23500,23550,23500,167
20240909,121200,5134439500,23550,23500,23550,23500,1178
20240909,121100,5106755000,23500,23550,23600,23500,1422
20240909,121000,5073245250,23550,23500,23550,23450,565
20240909,120900,5059967550,23500,23600,23600,23500,1681
20240909,120800,5020343550,23600,23450,23650,23400,4724
20240909,120700,4909261700,23400,23400,23400,23350,1783
20240909,120600,4867548550,23350,23350,23350,23350,328
20240909,120500,4859889750,23350,23300,23350,23300,1198
20240909,120400,4831929700,23250,23250,23300,23250,742
20240909,120300,4814649650,23250,23250,23250,23250,263
20240909,120200,4808534900,23250,23250,23250,23250,204
20240909,120100,4803791900,23250,23300,23300,23200,1181
20240909,120000,4776388350,23250,23300,23300,23250,339
20240909,115900,4768506300,23250,23250,23250,23200,370
20240909,115800,4759913250,23250,23300,23300,23250,73
20240909,115700,4758215050,23300,23300,23300,23250,10
20240909,115600,4757982200,23300,23300,23300,23250,42
20240909,115500,4757005350,23300,23300,23300,23250,222
20240909,115400,4751833250,23300,23300,23300,23300,566
20240909,115300,4738645450,23300,23250,23300,23250,210
20240909,115200,4733756800,23300,23300,23300,23200,247
20240909,115100,4728014450,23300,23200,23300,23200,266
20240909,115000,4721837400,23200,23200,23250,23150,212
20240909,114900,4716926900,23200,23200,23200,23150,517
20240909,114800,4704933950,23200,23150,23200,23150,461
20240909,114700,4694239800,23150,23150,23200,23150,1080
20240909,114600,4669235050,23150,23300,23300,23150,1850
20240909,114500,4626312150,23200,23250,23300,23200,1310
20240909,114400,4595848200,23300,23300,23300,23250,317
20240909,114300,4588477100,23300,23300,23300,23300,115
20240909,114200,4585797600,23300,23300,23300,23300,7
20240909,114100,4585634500,23300,23300,23350,23300,64
20240909,114000,4584143250,23250,23350,23350,23250,595
20240909,113900,4570277900,23350,23350,23350,23350,37
20240909,113800,4569413950,23350,23350,23350,23350,7
20240909,113700,4569250500,23300,23350,23350,23300,18
20240909,113600,4568830350,23350,23400,23400,23350,132
20240909,113500,4565744800,23400,23350,23400,23350,1054
20240909,113400,4541129900,23350,23300,23350,23300,926
20240909,113300,4519551750,23300,23300,23300,23250,1128
20240909,113200,4493315800,23250,23300,23300,23250,1048
20240909,113100,4468949650,23300,23300,23300,23300,263
20240909,113000,4462821750,23300,23250,23300,23250,1076
20240909,112900,4437803150,23300,23300,23350,23300,1253
20240909,112800,4408608000,23300,23250,23300,23250,365
20240909,112700,4400110650,23250,23350,23350,23250,477
20240909,112600,4388992950,23350,23300,23350,23300,480
20240909,112500,4377806500,23300,23250,23300,23250,401
20240909,112400,4368466250,23300,23350,23350,23300,282
20240909,112300,4361895600,23350,23300,23350,23300,10
20240909,112200,4361662350,23300,23300,23300,23300,359
20240909,112100,4353297650,23300,23300,23350,23300,119
20240909,112000,4350524300,23300,23300,23300,23300,15
20240909,111900,4350174800,23350,23350,23350,23300,244
20240909,111800,4344477450,23350,23300,23350,23300,285
20240909,111700,4337836900,23300,23300,23300,23250,485
20240909,111600,4326536550,23300,23250,23300,23250,381
20240909,111500,4317675600,23250,23200,23250,23200,587
20240909,111400,4304040100,23200,23250,23250,23200,221
20240909,111300,4298902850,23250,23200,23250,23200,510
20240909,111200,4287067200,23200,23250,23250,23200,106
20240909,111100,4284606700,23200,23250,23250,23200,346
20240909,111000,4276564750,23250,23250,23300,23250,230
20240909,110900,4271217050,23250,23200,23250,23200,117
20240909,110800,4268501850,23250,23250,23250,23250,408
20240909,110700,4259015850,23250,23250,23250,23250,272
20240909,110600,4252691850,23300,23250,23300,23250,129
20240909,110500,4249692050,23250,23300,23300,23250,506
20240909,110400,4237924050,23300,23300,23300,23250,331
20240909,110300,4230227450,23300,23300,23350,23250,685
20240909,110200,4214270600,23300,23300,23300,23250,309
20240909,110100,4207071350,23250,23300,23350,23250,1639
20240909,110000,4168903700,23300,23300,23300,23250,431
20240909,105900,4158870550,23300,23300,23350,23250,365
20240909,105800,4150366050,23350,23300,23350,23300,210
20240909,105700,4145468050,23350,23300,23350,23300,964
20240909,105600,4123001700,23300,23350,23350,23300,91
20240909,105500,4120878050,23350,23350,23350,23300,35
20240909,105400,4120061200,23350,23300,23350,23250,859
20240909,105300,4100044850,23300,23200,23300,23200,958
20240909,105200,4077778350,23200,23200,23250,23200,774
20240909,105100,4059820950,23200,23200,23200,23150,2297
20240909,105000,4006636150,23150,23150,23200,23150,121
20240909,104900,4003834950,23150,23200,23200,23150,164
20240909,104800,4000033900,23200,23200,23200,23150,232
20240909,104700,3994653500,23150,23150,23200,23150,432
20240909,104600,3984651950,23150,23150,23200,23150,146
20240909,104500,3981271900,23150,23150,23200,23150,546
20240909,104400,3968631950,23150,23200,23200,23150,6
20240909,104300,3968492800,23200,23150,23200,23150,511
20240909,104200,3956638500,23150,23150,23150,23150,159
20240909,104100,3952957650,23100,23150,23150,23100,617
20240909,104000,3938695500,23100,23150,23150,23100,334
20240909,103900,3930977450,23150,23150,23150,23100,2527
20240909,103800,3872487550,23150,23200,23250,23150,292
20240909,103700,3865717150,23200,23200,23250,23200,159
20240909,103600,3862028050,23200,23250,23250,23200,26
20240909,103500,3861423700,23200,23200,23250,23200,594
20240909,103400,3847640800,23250,23250,23250,23200,143
20240909,103300,3844320100,23250,23200,23250,23200,923
20240909,103200,3822906200,23200,23250,23250,23200,705
20240909,103100,3806549600,23250,23200,23250,23200,219
20240909,103000,3801468150,23200,23200,23200,23200,284
20240909,102900,3794879350,23200,23200,23250,23200,808
20240909,102800,3776132900,23200,23250,23250,23200,258
20240909,102700,3770144400,23200,23200,23200,23200,304
20240909,102600,3763091600,23250,23250,23250,23200,18
20240909,102500,3762673900,23200,23200,23200,23200,61
20240909,102400,3761258700,23250,23250,23300,23250,871
20240909,102300,3741007700,23250,23250,23250,23200,484
20240909,102200,3729757200,23300,23150,23300,23150,1237
20240909,102100,3701077300,23200,23200,23200,23200,6
20240909,102000,3700938100,23150,23200,23200,23150,418
20240909,101900,3691242000,23200,23200,23250,23200,1151
20240909,101800,3664533550,23200,23200,23250,23200,241
20240909,101700,3658931350,23250,23250,23250,23250,283
20240909,101600,3652351600,23250,23200,23250,23200,416
20240909,101500,3642686700,23250,23250,23250,23200,265
20240909,101400,3636529700,23250,23250,23250,23200,750
20240909,101300,3619128450,23250,23200,23250,23200,10
20240909,101200,3618896350,23300,23250,23300,23200,196
20240909,101100,3614341800,23250,23150,23250,23150,814
20240909,101000,3595448050,23150,23200,23200,23150,622
20240909,100900,3581046550,23200,23250,23250,23200,526
20240909,100800,3568836200,23250,23300,23300,23250,1371
20240909,100700,3536946250,23300,23300,23350,23300,531
20240909,100600,3524573800,23300,23250,23300,23200,542
20240909,100500,3511972700,23200,23250,23300,23200,840
20240909,100400,3492440650,23250,23250,23300,23200,318
20240909,100300,3485046600,23250,23200,23250,23150,1172
20240909,100200,3457860350,23150,23150,23150,23150,580
20240909,100100,3444433350,23100,23100,23150,23050,363
20240909,100000,3436058700,23100,23050,23100,23050,927
20240909,095900,3414690400,23100,23150,23150,23050,5116
20240909,095800,3296556050,23200,23200,23250,23200,1166
20240909,095700,3269504800,23200,23200,23250,23150,137
20240909,095600,3266323850,23200,23200,23200,23200,265
20240909,095500,3260175850,23200,23250,23250,23200,89
20240909,095400,3258109750,23250,23250,23350,23200,2110
20240909,095300,3208954450,23200,23100,23200,23100,3318
20240909,095200,3132126850,23100,23200,23200,23100,1518
20240909,095100,3096996300,23150,23250,23250,23150,2185
20240909,095000,3046304800,23150,23150,23200,23150,1141
20240909,094900,3019844850,23150,23200,23250,23150,3446
20240909,094800,2939893900,23200,23250,23250,23150,2120
20240909,094700,2890793650,23250,23250,23250,23150,2872
20240909,094600,2824153750,23250,23250,23250,23200,1015
20240909,094500,2800560700,23250,23350,23350,23250,3108
20240909,094400,2728217250,23300,23450,23450,23300,1524
20240909,094300,2692667400,23450,23450,23500,23450,573
20240909,094200,2679230400,23450,23450,23550,23450,1824
20240909,094100,2636440000,23450,23400,23450,23300,438
20240909,094000,2626205700,23350,23500,23550,23350,2509
20240909,093900,2567492550,23500,23300,23550,23300,1513
20240909,093800,2531962700,23300,23250,23300,23250,195
20240909,093700,2527421500,23200,23300,23300,23200,1669
20240909,093600,2488636000,23300,23350,23350,23250,71
20240909,093500,2486981700,23350,23200,23400,23200,1102
20240909,093400,2461367700,23200,23300,23300,23200,623
20240909,093300,2446899050,23200,23350,23450,23200,1600
20240909,093200,2409660000,23350,23550,23550,23350,2561
20240909,093100,2349593850,23550,23550,23550,23500,353
20240909,093000,2341292600,23500,23500,23600,23450,1909
20240909,092900,2296420950,23500,23400,23500,23350,2252
20240909,092800,2243658850,23400,23350,23400,23300,1789
20240909,092700,2201901650,23350,23300,23400,23300,2071
20240909,092600,2153565050,23350,23350,23400,23300,1226
20240909,092500,2124936000,23400,23100,23400,23050,4368
20240909,092400,2023138850,23100,23200,23200,23050,875
20240909,092300,2002943250,23200,23000,23250,23000,708
20240909,092200,1986563450,23050,23100,23100,23000,1463
20240909,092100,1952840200,23050,23200,23300,23050,4890
20240909,092000,1839408900,23250,23350,23350,23200,763
20240909,091900,1821687700,23350,23350,23400,23200,1561
20240909,091800,1785290050,23350,23350,23400,23300,848
20240909,091700,1765487500,23400,23350,23400,23300,1527
20240909,091600,1729837050,23300,23200,23300,23150,2790
20240909,091500,1665076300,23200,23150,23200,23150,707
20240909,091400,1648690900,23200,23100,23200,23100,1142
20240909,091300,1622243950,23200,23000,23200,23000,1215
20240909,091200,1594244300,23000,23100,23100,23000,7418
20240909,091100,1423219100,23100,23300,23300,23100,1454
20240909,091000,1389571350,23250,23350,23400,23200,2306
20240909,090900,1335825950,23350,23300,23450,23250,3025
20240909,090800,1265307450,23300,23200,23300,23100,2504
20240909,090700,1207116500,23050,23200,23200,23050,3353
20240909,090600,1129637400,23200,23200,23250,23150,1527
20240909,090500,1094202250,23200,23250,23400,23050,5483
20240909,090400,967158750,23100,23250,23300,23050,3388
20240909,090300,888822000,23300,23100,23300,23000,5429
20240909,090200,763047550,23000,23200,23300,23000,5661
20240909,090100,632535550,23200,23200,23400,23150,4450
20240909,090000,529136950,23150,23200,23250,22950,22870