stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203000,26172165720,3880,3880,3880,3880,40777
20240902,202900,26172165720,3880,3880,3880,3880,0
20240902,202800,26172165720,3880,3880,3880,3880,0
20240902,202700,26172165720,3880,3880,3880,3880,0
20240902,202600,26172165720,3880,3880,3880,3880,0
20240902,202500,26172165720,3880,3880,3880,3880,0
20240902,202400,26172165720,3880,3880,3880,3880,0
20240902,202300,26172165720,3880,3880,3880,3880,0
20240902,202200,26172165720,3880,3880,3880,3880,0
20240902,202100,26172165720,3880,3880,3880,3880,0
20240902,202000,26172165720,3880,3880,3880,3880,0
20240902,201900,26172165720,3880,3880,3880,3880,0
20240902,201800,26172165720,3880,3880,3880,3880,0
20240902,201700,26172165720,3880,3880,3880,3880,0
20240902,201600,26172165720,3880,3880,3880,3880,0
20240902,201500,26172165720,3880,3880,3880,3880,0
20240902,201400,26172165720,3880,3880,3880,3880,0
20240902,201300,26172165720,3880,3880,3880,3880,0
20240902,201200,26172165720,3880,3880,3880,3880,0
20240902,201100,26172165720,3880,3880,3880,3880,0
20240902,201000,26172165720,3880,3880,3880,3880,0
20240902,200900,26172165720,3880,3880,3880,3880,0
20240902,200800,26172165720,3880,3880,3880,3880,0
20240902,200700,26172165720,3880,3880,3880,3880,0
20240902,200600,26172165720,3880,3880,3880,3880,0
20240902,200500,26172165720,3880,3880,3880,3880,0
20240902,200400,26172165720,3880,3880,3880,3880,0
20240902,200300,26172165720,3880,3880,3880,3880,0
20240902,200200,26172165720,3880,3880,3880,3880,0
20240902,200100,26172165720,3880,3880,3880,3880,0
20240902,200000,26172165720,3880,3880,3880,3880,40777
20240902,195900,26172165720,3880,3880,3880,3880,0
20240902,195800,26172165720,3880,3880,3880,3880,0
20240902,195700,26172165720,3880,3880,3880,3880,0
20240902,195600,26172165720,3880,3880,3880,3880,0
20240902,195500,26172165720,3880,3880,3880,3880,0
20240902,195400,26172165720,3880,3880,3880,3880,0
20240902,195300,26172165720,3880,3880,3880,3880,0
20240902,195200,26172165720,3880,3880,3880,3880,0
20240902,195100,26172165720,3880,3880,3880,3880,0
20240902,195000,26172165720,3880,3880,3880,3880,0
20240902,194900,26172165720,3880,3880,3880,3880,0
20240902,194800,26172165720,3880,3880,3880,3880,0
20240902,194700,26172165720,3880,3880,3880,3880,0
20240902,194600,26172165720,3880,3880,3880,3880,0
20240902,194500,26172165720,3880,3880,3880,3880,0
20240902,194400,26172165720,3880,3880,3880,3880,0
20240902,194300,26172165720,3880,3880,3880,3880,0
20240902,194200,26172165720,3880,3880,3880,3880,0
20240902,194100,26172165720,3880,3880,3880,3880,0
20240902,194000,26172165720,3880,3880,3880,3880,0
20240902,193900,26172165720,3880,3880,3880,3880,0
20240902,193800,26172165720,3880,3880,3880,3880,0
20240902,193700,26172165720,3880,3880,3880,3880,0
20240902,193600,26172165720,3880,3880,3880,3880,0
20240902,193500,26172165720,3880,3880,3880,3880,0
20240902,193400,26172165720,3880,3880,3880,3880,0
20240902,193300,26172165720,3880,3880,3880,3880,0
20240902,193200,26172165720,3880,3880,3880,3880,0
20240902,193100,26172165720,3880,3880,3880,3880,0
20240902,193000,26172165720,3880,3880,3880,3880,40777
20240902,192900,26172165720,3880,3880,3880,3880,0
20240902,192800,26172165720,3880,3880,3880,3880,0
20240902,192700,26172165720,3880,3880,3880,3880,0
20240902,192600,26172165720,3880,3880,3880,3880,0
20240902,192500,26172165720,3880,3880,3880,3880,0
20240902,192400,26172165720,3880,3880,3880,3880,0
20240902,192300,26172165720,3880,3880,3880,3880,0
20240902,192200,26172165720,3880,3880,3880,3880,0
20240902,192100,26172165720,3880,3880,3880,3880,0
20240902,192000,26172165720,3880,3880,3880,3880,0
20240902,191900,26172165720,3880,3880,3880,3880,0
20240902,191800,26172165720,3880,3880,3880,3880,0
20240902,191700,26172165720,3880,3880,3880,3880,0
20240902,191600,26172165720,3880,3880,3880,3880,0
20240902,191500,26172165720,3880,3880,3880,3880,0
20240902,191400,26172165720,3880,3880,3880,3880,0
20240902,191300,26172165720,3880,3880,3880,3880,0
20240902,191200,26172165720,3880,3880,3880,3880,0
20240902,191100,26172165720,3880,3880,3880,3880,0
20240902,191000,26172165720,3880,3880,3880,3880,0
20240902,190900,26172165720,3880,3880,3880,3880,0
20240902,190800,26172165720,3880,3880,3880,3880,0
20240902,190700,26172165720,3880,3880,3880,3880,0
20240902,190600,26172165720,3880,3880,3880,3880,0
20240902,190500,26172165720,3880,3880,3880,3880,0
20240902,190400,26172165720,3880,3880,3880,3880,0
20240902,190300,26172165720,3880,3880,3880,3880,0
20240902,190200,26172165720,3880,3880,3880,3880,0
20240902,190100,26172165720,3880,3880,3880,3880,0
20240902,190000,26172165720,3880,3880,3880,3880,40777
20240902,185900,26172165720,3880,3880,3880,3880,0
20240902,185800,26172165720,3880,3880,3880,3880,0
20240902,185700,26172165720,3880,3880,3880,3880,0
20240902,185600,26172165720,3880,3880,3880,3880,0
20240902,185500,26172165720,3880,3880,3880,3880,0
20240902,185400,26172165720,3880,3880,3880,3880,0
20240902,185300,26172165720,3880,3880,3880,3880,0
20240902,185200,26172165720,3880,3880,3880,3880,0
20240902,185100,26172165720,3880,3880,3880,3880,0
20240902,185000,26172165720,3880,3880,3880,3880,0
20240902,184900,26172165720,3880,3880,3880,3880,0
20240902,184800,26172165720,3880,3880,3880,3880,0
20240902,184700,26172165720,3880,3880,3880,3880,0
20240902,184600,26172165720,3880,3880,3880,3880,0
20240902,184500,26172165720,3880,3880,3880,3880,0
20240902,184400,26172165720,3880,3880,3880,3880,0
20240902,184300,26172165720,3880,3880,3880,3880,0
20240902,184200,26172165720,3880,3880,3880,3880,0
20240902,184100,26172165720,3880,3880,3880,3880,0
20240902,184000,26172165720,3880,3880,3880,3880,0
20240902,183900,26172165720,3880,3880,3880,3880,0
20240902,183800,26172165720,3880,3880,3880,3880,0
20240902,183700,26172165720,3880,3880,3880,3880,0
20240902,183600,26172165720,3880,3880,3880,3880,0
20240902,183500,26172165720,3880,3880,3880,3880,0
20240902,183400,26172165720,3880,3880,3880,3880,0
20240902,183300,26172165720,3880,3880,3880,3880,0
20240902,183200,26172165720,3880,3880,3880,3880,0
20240902,183100,26172165720,3880,3880,3880,3880,0
20240902,183000,26172165720,3880,3880,3880,3880,40777
20240902,182900,26172165720,3880,3880,3880,3880,0
20240902,182800,26172165720,3880,3880,3880,3880,0
20240902,182700,26172165720,3880,3880,3880,3880,0
20240902,182600,26172165720,3880,3880,3880,3880,0
20240902,182500,26172165720,3880,3880,3880,3880,0
20240902,182400,26172165720,3880,3880,3880,3880,0
20240902,182300,26172165720,3880,3880,3880,3880,0
20240902,182200,26172165720,3880,3880,3880,3880,0
20240902,182100,26172165720,3880,3880,3880,3880,0
20240902,182000,26172165720,3880,3880,3880,3880,0
20240902,181900,26172165720,3880,3880,3880,3880,0
20240902,181800,26172165720,3880,3880,3880,3880,0
20240902,181700,26172165720,3880,3880,3880,3880,0
20240902,181600,26172165720,3880,3880,3880,3880,0
20240902,181500,26172165720,3880,3880,3880,3880,0
20240902,181400,26172165720,3880,3880,3880,3880,0
20240902,181300,26172165720,3880,3880,3880,3880,0
20240902,181200,26172165720,3880,3880,3880,3880,0
20240902,181100,26172165720,3880,3880,3880,3880,0
20240902,181000,26172165720,3880,3880,3880,3880,0
20240902,180900,26172165720,3880,3880,3880,3880,0
20240902,180800,26172165720,3880,3880,3880,3880,0
20240902,180700,26172165720,3880,3880,3880,3880,0
20240902,180600,26172165720,3880,3880,3880,3880,0
20240902,180500,26172165720,3880,3880,3880,3880,0
20240902,180400,26172165720,3880,3880,3880,3880,0
20240902,180300,26172165720,3880,3880,3880,3880,0
20240902,180200,26172165720,3880,3880,3880,3880,0
20240902,180100,26172165720,3880,3880,3880,3880,0
20240902,180000,26172165720,3880,3880,3880,3880,40777
20240902,175900,26172165720,3880,3880,3880,3880,0
20240902,175800,26172165720,3880,3880,3880,3880,0
20240902,175700,26172165720,3880,3880,3880,3880,0
20240902,175600,26172165720,3880,3880,3880,3880,0
20240902,175500,26172165720,3880,3880,3880,3880,0
20240902,175400,26172165720,3880,3880,3880,3880,0
20240902,175300,26172165720,3880,3880,3880,3880,0
20240902,175200,26172165720,3880,3880,3880,3880,0
20240902,175100,26172165720,3880,3880,3880,3880,0
20240902,175000,26172165720,3880,3880,3880,3880,0
20240902,174900,26172165720,3880,3880,3880,3880,0
20240902,174800,26172165720,3880,3880,3880,3880,0
20240902,174700,26172165720,3880,3880,3880,3880,0
20240902,174600,26172165720,3880,3880,3880,3880,0
20240902,174500,26172165720,3880,3880,3880,3880,0
20240902,174400,26172165720,3880,3880,3880,3880,0
20240902,174300,26172165720,3880,3880,3880,3880,0
20240902,174200,26172165720,3880,3880,3880,3880,0
20240902,174100,26172165720,3880,3880,3880,3880,0
20240902,174000,26172165720,3880,3880,3880,3880,0
20240902,173900,26172165720,3880,3880,3880,3880,0
20240902,173800,26172165720,3880,3880,3880,3880,0
20240902,173700,26172165720,3880,3880,3880,3880,0
20240902,173600,26172165720,3880,3880,3880,3880,0
20240902,173500,26172165720,3880,3880,3880,3880,0
20240902,173400,26172165720,3880,3880,3880,3880,0
20240902,173300,26172165720,3880,3880,3880,3880,0
20240902,173200,26172165720,3880,3880,3880,3880,0
20240902,173100,26172165720,3880,3880,3880,3880,0
20240902,173000,26172165720,3880,3880,3880,3880,40777
20240902,172900,26172165720,3880,3880,3880,3880,0
20240902,172800,26172165720,3880,3880,3880,3880,0
20240902,172700,26172165720,3880,3880,3880,3880,0
20240902,172600,26172165720,3880,3880,3880,3880,0
20240902,172500,26172165720,3880,3880,3880,3880,0
20240902,172400,26172165720,3880,3880,3880,3880,0
20240902,172300,26172165720,3880,3880,3880,3880,0
20240902,172200,26172165720,3880,3880,3880,3880,0
20240902,172100,26172165720,3880,3880,3880,3880,0
20240902,172000,26172165720,3880,3880,3880,3880,0
20240902,171900,26172165720,3880,3880,3880,3880,0
20240902,171800,26172165720,3880,3880,3880,3880,0
20240902,171700,26172165720,3880,3880,3880,3880,0
20240902,171600,26172165720,3880,3880,3880,3880,0
20240902,171500,26172165720,3880,3880,3880,3880,0
20240902,171400,26172165720,3880,3880,3880,3880,0
20240902,171300,26172165720,3880,3880,3880,3880,0
20240902,171200,26172165720,3880,3880,3880,3880,0
20240902,171100,26172165720,3880,3880,3880,3880,0
20240902,171000,26172165720,3880,3880,3880,3880,0
20240902,170900,26172165720,3880,3880,3880,3880,0
20240902,170800,26172165720,3880,3880,3880,3880,0
20240902,170700,26172165720,3880,3880,3880,3880,0
20240902,170600,26172165720,3880,3880,3880,3880,0
20240902,170500,26172165720,3880,3880,3880,3880,0
20240902,170400,26172165720,3880,3880,3880,3880,0
20240902,170300,26172165720,3880,3880,3880,3880,0
20240902,170200,26172165720,3880,3880,3880,3880,0
20240902,170100,26172165720,3880,3880,3880,3880,0
20240902,170000,26172165720,3880,3880,3880,3880,40777
20240902,165900,26172165720,3880,3880,3880,3880,0
20240902,165800,26172165720,3880,3880,3880,3880,0
20240902,165700,26172165720,3880,3880,3880,3880,0
20240902,165600,26172165720,3880,3880,3880,3880,0
20240902,165500,26172165720,3880,3880,3880,3880,0
20240902,165400,26172165720,3880,3880,3880,3880,0
20240902,165300,26172165720,3880,3880,3880,3880,0
20240902,165200,26172165720,3880,3880,3880,3880,0
20240902,165100,26172165720,3880,3880,3880,3880,0
20240902,165000,26172165720,3880,3880,3880,3880,0
20240902,164900,26172165720,3880,3880,3880,3880,0
20240902,164800,26172165720,3880,3880,3880,3880,0
20240902,164700,26172165720,3880,3880,3880,3880,0
20240902,164600,26172165720,3880,3880,3880,3880,0
20240902,164500,26172165720,3880,3880,3880,3880,0
20240902,164400,26172165720,3880,3880,3880,3880,0
20240902,164300,26172165720,3880,3880,3880,3880,0
20240902,164200,26172165720,3880,3880,3880,3880,0
20240902,164100,26172165720,3880,3880,3880,3880,0
20240902,164000,26172165720,3880,3880,3880,3880,0
20240902,163900,26172165720,3880,3880,3880,3880,0
20240902,163800,26172165720,3880,3880,3880,3880,0
20240902,163700,26172165720,3880,3880,3880,3880,0
20240902,163600,26172165720,3880,3880,3880,3880,0
20240902,163500,26172165720,3880,3880,3880,3880,0
20240902,163400,26172165720,3880,3880,3880,3880,0
20240902,163300,26172165720,3880,3880,3880,3880,0
20240902,163200,26172165720,3880,3880,3880,3880,0
20240902,163100,26172165720,3880,3880,3880,3880,0
20240902,163000,26172165720,3880,3880,3880,3880,40777
20240902,162900,26172165720,3880,3880,3880,3880,0
20240902,162800,26172165720,3880,3880,3880,3880,0
20240902,162700,26172165720,3880,3880,3880,3880,0
20240902,162600,26172165720,3880,3880,3880,3880,0
20240902,162500,26172165720,3880,3880,3880,3880,0
20240902,162400,26172165720,3880,3880,3880,3880,0
20240902,162300,26172165720,3880,3880,3880,3880,0
20240902,162200,26172165720,3880,3880,3880,3880,0
20240902,162100,26172165720,3880,3880,3880,3880,0
20240902,162000,26172165720,3880,3880,3880,3880,0
20240902,161900,26172165720,3880,3880,3880,3880,0
20240902,161800,26172165720,3880,3880,3880,3880,0
20240902,161700,26172165720,3880,3880,3880,3880,0
20240902,161600,26172165720,3880,3880,3880,3880,0
20240902,161500,26172165720,3880,3880,3880,3880,0
20240902,161400,26172165720,3880,3880,3880,3880,0
20240902,161300,26172165720,3880,3880,3880,3880,0
20240902,161200,26172165720,3880,3880,3880,3880,0
20240902,161100,26172165720,3880,3880,3880,3880,0
20240902,161000,26172165720,3880,3880,3880,3880,0
20240902,160900,26172165720,3880,3880,3880,3880,0
20240902,160800,26172165720,3880,3880,3880,3880,0
20240902,160700,26172165720,3880,3880,3880,3880,0
20240902,160600,26172165720,3880,3880,3880,3880,0
20240902,160500,26172165720,3880,3880,3880,3880,0
20240902,160400,26172165720,3880,3880,3880,3880,0
20240902,160300,26172165720,3880,3880,3880,3880,0
20240902,160200,26172165720,3880,3880,3880,3880,0
20240902,160100,26172165720,3880,3880,3880,3880,0
20240902,160000,26172165720,3880,3880,3880,3880,40777
20240902,155900,26172165720,3880,3880,3880,3880,0
20240902,155800,26172165720,3880,3880,3880,3880,0
20240902,155700,26172165720,3880,3880,3880,3880,0
20240902,155600,26172165720,3880,3880,3880,3880,0
20240902,155500,26172165720,3880,3880,3880,3880,0
20240902,155400,26172165720,3880,3880,3880,3880,0
20240902,155300,26172165720,3880,3880,3880,3880,0
20240902,155200,26172165720,3880,3880,3880,3880,0
20240902,155100,26172165720,3880,3880,3880,3880,0
20240902,155000,26172165720,3880,3880,3880,3880,0
20240902,154900,26172165720,3880,3880,3880,3880,0
20240902,154800,26172165720,3880,3880,3880,3880,0
20240902,154700,26172165720,3880,3880,3880,3880,0
20240902,154600,26172165720,3880,3880,3880,3880,0
20240902,154500,26172165720,3880,3880,3880,3880,0
20240902,154400,26172165720,3880,3880,3880,3880,0
20240902,154300,26172165720,3880,3880,3880,3880,0
20240902,154200,26172165720,3880,3880,3880,3880,0
20240902,154100,26172165720,3880,3880,3880,3880,0
20240902,154000,26172165720,3880,3880,3880,3880,0
20240902,153900,26172165720,3880,3880,3880,3880,0
20240902,153800,26172165720,3880,3880,3880,3880,0
20240902,153700,26172165720,3880,3880,3880,3880,0
20240902,153600,26172165720,3880,3880,3880,3880,0
20240902,153500,26172165720,3880,3880,3880,3880,0
20240902,153400,26172165720,3880,3880,3880,3880,0
20240902,153300,26172165720,3880,3880,3880,3880,0
20240902,153200,26172165720,3880,3880,3880,3880,0
20240902,153100,26172165720,3880,3880,3880,3880,0
20240902,153000,26172165720,3880,3880,3880,3880,81554
20240902,152900,26013950960,3890,3890,3890,3890,0
20240902,152800,26013950960,3890,3890,3890,3890,0
20240902,152700,26013950960,3890,3890,3890,3890,0
20240902,152600,26013950960,3890,3890,3890,3890,0
20240902,152500,26013950960,3890,3890,3890,3890,0
20240902,152400,26013950960,3890,3890,3890,3890,0
20240902,152300,26013950960,3890,3890,3890,3890,0
20240902,152200,26013950960,3890,3890,3890,3890,0
20240902,152100,26013950960,3890,3890,3890,3890,0
20240902,152000,26013950960,3890,3890,3890,3890,0
20240902,151900,26013950960,3890,3880,3905,3865,13579
20240902,151800,25961052500,3880,3875,3880,3865,6787
20240902,151700,25934755605,3880,3880,3885,3875,2787
20240902,151600,25923940010,3890,3895,3895,3880,5292
20240902,151500,25903368600,3890,3870,3895,3865,8514
20240902,151400,25870299680,3870,3900,3905,3870,14502
20240902,151300,25814000830,3895,3910,3910,3895,10803
20240902,151200,25771831495,3905,3915,3915,3905,2930
20240902,151100,25760380080,3915,3915,3915,3905,10816
20240902,151000,25718105545,3920,3930,3930,3915,2442
20240902,150900,25708533325,3930,3915,3930,3915,4931
20240902,150800,25689186350,3920,3930,3935,3920,3098
20240902,150700,25677032360,3935,3935,3940,3930,595
20240902,150600,25674690840,3930,3930,3945,3930,2221
20240902,150500,25665947020,3925,3940,3945,3920,7082
20240902,150400,25638115475,3935,3925,3935,3925,1403
20240902,150300,25632599580,3925,3920,3940,3920,12682
20240902,150200,25582834135,3920,3935,3940,3920,2641
20240902,150100,25572469045,3940,3935,3940,3920,1648
20240902,150000,25565994360,3940,3930,3940,3930,3005
20240902,145900,25554160535,3935,3925,3935,3920,3789
20240902,145800,25539299835,3925,3940,3940,3925,4845
20240902,145700,25520263620,3940,3955,3955,3935,10094
20240902,145600,25480468000,3955,3955,3955,3940,1651
20240902,145500,25473951660,3955,3955,3955,3945,4162
20240902,145400,25457519110,3955,3960,3965,3950,1846
20240902,145300,25450213150,3965,3955,3965,3940,8230
20240902,145200,25417685050,3955,3945,3955,3940,1514
20240902,145100,25411710070,3950,3945,3950,3945,2090
20240902,145000,25403458300,3950,3945,3950,3940,2699
20240902,144900,25392803380,3950,3945,3950,3945,757
20240902,144800,25389816680,3945,3945,3945,3930,1483
20240902,144700,25383979315,3945,3955,3955,3945,4131
20240902,144600,25367664580,3950,3950,3960,3930,7059
20240902,144500,25339785310,3950,3910,3960,3905,12947
20240902,144400,25288745650,3910,3915,3915,3910,1894
20240902,144300,25281336820,3915,3910,3920,3905,4150
20240902,144200,25265091820,3910,3905,3910,3900,4758
20240902,144100,25246505830,3905,3870,3905,3870,10080
20240902,144000,25207271085,3875,3870,3875,3865,739
20240902,143900,25204411775,3880,3885,3885,3865,3660
20240902,143800,25190236780,3885,3875,3885,3865,3017
20240902,143700,25178550325,3870,3875,3880,3870,2860
20240902,143600,25167472020,3880,3880,3890,3875,12462
20240902,143500,25119102980,3885,3870,3890,3865,6599
20240902,143400,25093527990,3875,3875,3880,3870,3389
20240902,143300,25080396760,3875,3870,3880,3870,3679
20240902,143200,25066141925,3870,3870,3870,3860,1170
20240902,143100,25061618955,3860,3855,3870,3855,4872
20240902,143000,25042800120,3860,3875,3875,3855,20840
20240902,142900,24962373695,3870,3880,3890,3865,19463
20240902,142800,24886977425,3880,3915,3920,3880,27648
20240902,142700,24779148075,3920,3930,3935,3920,5740
20240902,142600,24756636280,3935,3935,3935,3930,1763
20240902,142500,24749707455,3940,3925,3945,3925,1247
20240902,142400,24744804925,3930,3930,3935,3920,6837
20240902,142300,24717965665,3930,3945,3950,3930,1146
20240902,142200,24713451880,3945,3930,3945,3925,2718
20240902,142100,24702775590,3930,3945,3955,3930,3001
20240902,142000,24690948285,3945,3925,3945,3925,6875
20240902,141900,24663946625,3930,3935,3945,3930,6796
20240902,141800,24637214155,3935,3950,3950,3935,5762
20240902,141700,24614527855,3950,3950,3955,3945,2082
20240902,141600,24606304075,3945,3940,3950,3940,1553
20240902,141500,24600180125,3940,3950,3955,3940,3347
20240902,141400,24586967345,3955,3970,3970,3955,1518
20240902,141300,24580955895,3965,3965,3970,3955,3298
20240902,141200,24567888570,3965,3965,3970,3960,1823
20240902,141100,24560659585,3970,3955,3980,3945,8469
20240902,141000,24527016160,3945,3940,3955,3935,7566
20240902,140900,24497183960,3940,3965,3970,3940,11135
20240902,140800,24453168395,3970,3965,3975,3965,822
20240902,140700,24449906885,3965,3970,3970,3960,1499
20240902,140600,24443967275,3975,3965,3975,3955,1859
20240902,140500,24436609080,3955,3970,3970,3955,2777
20240902,140400,24425607710,3970,3975,3975,3970,400
20240902,140300,24424019430,3975,3990,3990,3975,852
20240902,140200,24420629990,3990,3995,3995,3980,1261
20240902,140100,24415599880,3980,3975,3995,3970,2940
20240902,140000,24403909280,3975,3990,4000,3975,995
20240902,135900,24399946370,4000,4000,4005,3990,9771
20240902,135800,24360940650,3990,3980,4000,3980,2912
20240902,135700,24349327290,3980,3980,3980,3970,1047
20240902,135600,24345167695,3975,3970,3975,3965,3222
20240902,135500,24332374375,3970,3965,3970,3965,1943
20240902,135400,24324669195,3965,3970,3970,3965,779
20240902,135300,24321577110,3965,3965,3970,3965,3250
20240902,135200,24308690250,3965,3965,3970,3965,6318
20240902,135100,24283639365,3970,3975,3975,3965,997
20240902,135000,24279683150,3970,3975,3975,3970,2537
20240902,134900,24269605120,3975,3990,3995,3975,5516
20240902,134800,24247609560,3995,3995,4000,3990,4458
20240902,134700,24229805415,4005,4005,4010,4000,3989
20240902,134600,24213844455,4010,3995,4010,3995,3065
20240902,134500,24201581270,4000,4000,4000,3995,3117
20240902,134400,24189126105,4005,3990,4010,3990,19963
20240902,134300,24109240915,4000,3980,4000,3975,10534
20240902,134200,24067171500,3980,3970,3980,3970,4639
20240902,134100,24048732720,3975,3975,3980,3960,2290
20240902,134000,24039648650,3970,3960,3975,3955,2456
20240902,133900,24029900765,3960,3975,3975,3960,3985
20240902,133800,24014119940,3975,3970,3985,3955,2278
20240902,133700,24005081565,3970,3990,3990,3955,9999
20240902,133600,23965416865,3990,3965,4000,3965,15381
20240902,133500,23904109655,3970,3965,3975,3960,1956
20240902,133400,23896351015,3965,3965,3970,3955,3008
20240902,133300,23884445880,3965,3975,3975,3965,1590
20240902,133200,23878128945,3975,3980,3985,3970,6111
20240902,133100,23853830770,3980,3980,3990,3980,4063
20240902,133000,23837652125,3975,3975,3990,3975,6040
20240902,132900,23813601135,3975,3975,3980,3970,5115
20240902,132800,23793280700,3975,3940,3975,3940,3294
20240902,132700,23780222585,3945,3955,3955,3930,4727
20240902,132600,23761590455,3960,3955,3970,3950,6490
20240902,132500,23735888755,3955,3940,3960,3935,1608
20240902,132400,23729544425,3950,3950,3960,3930,11350
20240902,132300,23684831365,3950,3965,3970,3950,8882
20240902,132200,23649703220,3965,3990,3990,3965,15290
20240902,132100,23588930340,3995,4000,4000,3990,3752
20240902,132000,23573947915,3995,3995,4000,3990,3995
20240902,131900,23557993550,3995,3990,3995,3985,3269
20240902,131800,23544944215,3990,3985,4000,3975,8263
20240902,131700,23511971085,3990,3985,3995,3975,2370
20240902,131600,23502535575,4000,3970,4000,3970,4573
20240902,131500,23484329965,3975,3985,3985,3970,8752
20240902,131400,23449531275,3985,4020,4025,3985,6631
20240902,131300,23423008620,4020,4000,4020,3985,14630
20240902,131200,23364559955,4010,4035,4050,4000,51309
20240902,131100,23157952090,4035,3980,4060,3970,58585
20240902,131000,22922088315,3980,3950,3985,3950,13090
20240902,130900,22870237550,3940,3935,3945,3930,5944
20240902,130800,22846823380,3935,3935,3940,3930,387
20240902,130700,22845300545,3935,3945,3945,3935,464
20240902,130600,22843473775,3945,3945,3945,3935,2201
20240902,130500,22834796820,3950,3925,3950,3920,6037
20240902,130400,22811093395,3920,3940,3940,3920,8473
20240902,130300,22777812800,3940,3935,3950,3935,1779
20240902,130200,22770802745,3935,3945,3950,3930,11729
20240902,130100,22724636090,3950,3960,3965,3945,13521
20240902,130000,22671170485,3960,3985,3990,3960,10757
20240902,125900,22628442295,3985,4000,4000,3985,2425
20240902,125800,22618760190,4000,3995,4000,3995,2451
20240902,125700,22608960700,3995,3990,3995,3985,1725
20240902,125600,22602076425,3990,4000,4005,3985,15491
20240902,125500,22540171930,3995,3970,4005,3970,10601
20240902,125400,22497812615,3985,3975,3985,3965,6067
20240902,125300,22473715320,3975,3970,3975,3965,905
20240902,125200,22470123715,3965,3975,3980,3965,9039
20240902,125100,22434243410,3975,3970,3980,3970,3354
20240902,125000,22420911925,3970,3980,3985,3970,8273
20240902,124900,22388041745,3980,3995,4000,3970,17601
20240902,124800,22317882945,3995,4010,4010,3990,22693
20240902,124700,22227148945,4010,3970,4010,3970,25170
20240902,124600,22126633705,3970,3960,3975,3955,5865
20240902,124500,22103364195,3960,3955,3960,3950,5616
20240902,124400,22081147350,3960,3945,3960,3945,2849
20240902,124300,22069892560,3950,3940,3960,3940,9325
20240902,124200,22033043030,3940,3935,3945,3925,7053
20240902,124100,22005326240,3935,3935,3940,3930,4032
20240902,124000,21989461105,3935,3930,3940,3930,6438
20240902,123900,21964146720,3935,3935,3940,3925,6933
20240902,123800,21936865875,3940,3945,3950,3930,11953
20240902,123700,21889778585,3945,3950,3955,3945,5463
20240902,123600,21868211315,3950,3945,3955,3945,3076
20240902,123500,21856069855,3945,3950,3955,3940,4103
20240902,123400,21839868575,3950,3935,3950,3930,7284
20240902,123300,21811165325,3935,3935,3940,3920,15213
20240902,123200,21751397955,3935,3940,3945,3930,7763
20240902,123100,21720841255,3945,3940,3950,3930,12349
20240902,123000,21672223260,3930,3975,3975,3925,27941
20240902,122900,21562037495,3975,3970,3985,3965,6462
20240902,122800,21536368395,3970,3965,3970,3960,6636
20240902,122700,21510058700,3965,3970,3980,3960,14589
20240902,122600,21452216940,3970,3980,3985,3950,29897
20240902,122500,21333709455,3980,4010,4015,3980,14793
20240902,122400,21274585245,4015,4030,4040,4010,17923
20240902,122300,21202440835,4035,4020,4055,4010,46234
20240902,122200,21015867165,4020,4020,4020,4005,7012
20240902,122100,20987740855,4020,3995,4025,3990,14211
20240902,122000,20930796170,3995,3990,4000,3985,9888
20240902,121900,20891349600,3990,3985,3990,3970,19465
20240902,121800,20813904315,3980,4010,4015,3975,47726
20240902,121700,20623327670,4010,4045,4045,4005,22313
20240902,121600,20533708655,4045,4040,4045,4015,15765
20240902,121500,20470235305,4040,4060,4060,4035,8896
20240902,121400,20434227995,4055,4055,4060,4050,3986
20240902,121300,20418069395,4055,4070,4085,4055,6669
20240902,121200,20390961585,4070,4080,4085,4070,8792
20240902,121100,20355112380,4080,4070,4085,4065,4661
20240902,121000,20336130750,4070,4060,4070,4055,5423
20240902,120900,20314105565,4060,4055,4065,4050,7547
20240902,120800,20283498090,4055,4040,4055,4030,13446
20240902,120700,20229160305,4040,4070,4070,4040,18998
20240902,120600,20152145370,4070,4080,4085,4065,7039
20240902,120500,20123473955,4080,4055,4085,4055,21771
20240902,120400,20034893550,4060,4070,4075,4050,27896
20240902,120300,19921661160,4075,4105,4105,4065,27709
20240902,120200,19808439365,4105,4105,4110,4100,9439
20240902,120100,19769693985,4105,4115,4115,4105,14123
20240902,120000,19711668830,4115,4135,4140,4115,15446
20240902,115900,19647970875,4140,4110,4145,4105,18984
20240902,115800,19569590430,4110,4160,4165,4085,91551
20240902,115700,19192388130,4165,4180,4195,4160,13507
20240902,115600,19136115035,4180,4195,4195,4165,14494
20240902,115500,19075566470,4195,4160,4200,4160,20540
20240902,115400,18989622410,4160,4170,4175,4160,15598
20240902,115300,18924621945,4175,4205,4205,4170,19404
20240902,115200,18843394370,4205,4180,4210,4175,19972
20240902,115100,18759642680,4190,4185,4195,4170,22402
20240902,115000,18665946965,4190,4170,4190,4160,25304
20240902,114900,18560392085,4175,4210,4215,4130,97918
20240902,114800,18152198450,4200,4270,4280,4200,89424
20240902,114700,17773511725,4270,4285,4340,4240,239977
20240902,114600,16746041410,4290,4270,4290,4265,61506
20240902,114500,16482826250,4275,4265,4280,4255,44325
20240902,114400,16293690340,4265,4260,4265,4230,56351
20240902,114300,16054158565,4250,4235,4260,4230,41019
20240902,114200,15880056570,4235,4250,4260,4210,55491
20240902,114100,15645095625,4235,4240,4250,4230,47505
20240902,114000,15443385830,4240,4235,4245,4215,29581
20240902,113900,15318125625,4235,4235,4250,4210,43746
20240902,113800,15133132095,4245,4250,4260,4205,72987
20240902,113700,14823853120,4255,4230,4260,4225,61345
20240902,113600,14563450745,4240,4190,4240,4185,90403
20240902,113500,14181632305,4205,4215,4220,4190,44424
20240902,113400,13994496910,4220,4220,4220,4220,0
20240902,113300,13994496910,4220,4210,4220,4205,22416
20240902,113200,13899987905,4205,4200,4220,4195,44609
20240902,113100,13712044260,4200,4215,4215,4185,74968
20240902,113000,13396752135,4210,4190,4215,4175,59601
20240902,112900,13146533945,4175,4185,4195,4160,45955
20240902,112800,12954371300,4185,4140,4185,4135,41591
20240902,112700,12781286585,4145,4180,4200,4110,88875
20240902,112600,12412332515,4195,4210,4210,4180,66585
20240902,112500,12132621520,4210,4160,4210,4155,118793
20240902,112400,11635187175,4165,4050,4170,4040,95524
20240902,112300,11241366915,4065,4015,4065,3990,19527
20240902,112200,11162862235,4020,4045,4050,3985,29970
20240902,112100,11042666895,4050,4030,4070,4015,19977
20240902,112000,10961903090,4030,4030,4055,4020,13767
20240902,111900,10906333595,4035,4045,4050,4015,16972
20240902,111800,10837975140,4040,4060,4065,4010,39305
20240902,111700,10679658175,4060,4090,4095,4060,22806
20240902,111600,10586694190,4090,4100,4115,4075,23833
20240902,111500,10489317260,4110,4125,4130,4080,30207
20240902,111400,10365258300,4110,4095,4130,4080,34440
20240902,111300,10223592535,4095,4100,4125,4070,24388
20240902,111200,10123644740,4110,4085,4125,4085,44489
20240902,111100,9940870820,4085,4060,4095,4035,37318
20240902,111000,9789565395,4065,4105,4110,4045,51658
20240902,110900,9579063250,4105,4125,4130,4100,43715
20240902,110800,9399498140,4125,4165,4190,4100,161923
20240902,110700,8728225890,4165,4140,4170,4110,117771
20240902,110600,8240390535,4150,4090,4150,4085,114379
20240902,110500,7769785850,4090,4060,4105,4045,104326
20240902,110400,7344264950,4060,4025,4065,4020,102225
20240902,110300,6930375300,4025,3940,4040,3935,147650
20240902,110200,6340387035,3945,3950,3950,3910,29001
20240902,110100,6226189905,3950,3920,3960,3900,25457
20240902,110000,6126206230,3925,3870,3930,3865,14621
20240902,105900,6069348035,3870,3900,3905,3870,33463
20240902,105800,5939485125,3885,3955,3960,3880,36485
20240902,105700,5796463245,3950,3905,3960,3900,36749
20240902,105600,5651453835,3895,3890,3920,3880,27331
20240902,105500,5545070555,3885,3910,3925,3885,15605
20240902,105400,5484122090,3910,3890,3970,3885,18084
20240902,105300,5413140450,3895,3880,3925,3875,8612
20240902,105200,5379567205,3880,3890,3900,3875,14011
20240902,105100,5325107975,3890,3915,3925,3885,22753
20240902,105000,5236346510,3915,3945,3945,3910,18277
20240902,104900,5164682005,3935,3965,3990,3910,69974
20240902,104800,4888032410,3950,3925,3970,3920,27099
20240902,104700,4781076725,3920,3915,3930,3915,23498
20240902,104600,4688915895,3915,3885,3960,3880,96115
20240902,104500,4311693485,3890,3830,3910,3830,57391
20240902,104400,4088973620,3830,3840,3840,3810,23999
20240902,104300,3997140775,3815,3915,3930,3810,85282
20240902,104200,3666680905,3920,3815,3945,3805,143039
20240902,104100,3109418615,3815,3825,3835,3800,37673
20240902,104000,2965857750,3830,3880,3880,3815,62426
20240902,103900,2726296670,3880,3840,3890,3830,79136
20240902,103800,2421051765,3840,3840,3840,3840,0
20240902,103700,2421051765,3840,3795,3840,3795,38066
20240902,103600,2275580740,3795,3750,3800,3740,49572
20240902,103500,2088040675,3750,3700,3760,3685,34249
20240902,103400,1961008885,3710,3750,3750,3700,18429
20240902,103300,1892442200,3750,3725,3770,3710,34835
20240902,103200,1761783920,3725,3735,3745,3700,22643
20240902,103100,1677378620,3735,3670,3745,3645,38079
20240902,103000,1536315420,3670,3700,3700,3660,10181
20240902,102900,1498866550,3700,3690,3700,3680,13097
20240902,102800,1450479005,3690,3685,3690,3665,19030
20240902,102700,1380437675,3685,3660,3700,3660,38265
20240902,102600,1239253290,3660,3640,3665,3615,17914
20240902,102500,1174060540,3640,3660,3665,3605,24890
20240902,102400,1083575420,3660,3590,3660,3585,16380
20240902,102300,1024242415,3585,3560,3585,3560,5268
20240902,102200,1005419170,3565,3570,3570,3565,338
20240902,102100,1004214195,3575,3565,3575,3565,1310
20240902,102000,999539585,3565,3550,3565,3545,1185
20240902,101900,995332875,3555,3570,3570,3550,1654
20240902,101800,989450425,3570,3555,3570,3550,1788
20240902,101700,983075830,3555,3545,3555,3545,631
20240902,101600,980835770,3550,3550,3550,3540,65
20240902,101500,980605340,3560,3545,3560,3540,1212
20240902,101400,976312045,3540,3560,3560,3530,3463
20240902,101300,964048080,3560,3575,3575,3555,10003
20240902,101200,928413410,3575,3575,3580,3570,696
20240902,101100,925927045,3575,3575,3580,3575,147
20240902,101000,925401365,3575,3565,3580,3565,3050
20240902,100900,914489570,3565,3590,3600,3555,9855
20240902,100800,879297175,3600,3575,3605,3575,22644
20240902,100700,798023430,3570,3555,3575,3555,9408
20240902,100600,764466650,3560,3555,3560,3555,5688
20240902,100500,744238725,3555,3525,3555,3525,9358
20240902,100400,711087870,3520,3515,3530,3510,2611
20240902,100300,701885510,3520,3495,3520,3495,3780
20240902,100200,688646775,3485,3485,3495,3480,1000
20240902,100100,685162780,3485,3490,3490,3485,2
20240902,100000,685155805,3480,3480,3480,3475,428
20240902,095900,683666465,3480,3495,3495,3475,1116
20240902,095800,679782870,3485,3495,3495,3485,1946
20240902,095700,672994155,3500,3500,3505,3495,101
20240902,095600,672640265,3500,3495,3500,3495,1007
20240902,095500,669117720,3500,3495,3500,3490,1064
20240902,095400,665393785,3485,3485,3485,3485,0
20240902,095300,665393785,3485,3485,3490,3485,466
20240902,095200,663769285,3500,3500,3500,3500,10
20240902,095100,663734285,3500,3490,3500,3485,1463
20240902,095000,658628140,3500,3500,3500,3490,1328
20240902,094900,653980560,3500,3500,3500,3490,113
20240902,094800,653585070,3490,3490,3500,3490,506
20240902,094700,651819120,3490,3495,3505,3490,547
20240902,094600,649909770,3490,3510,3515,3490,5694
20240902,094500,629946095,3515,3515,3520,3510,10230
20240902,094400,594038755,3515,3520,3525,3515,3359
20240902,094300,582225550,3525,3525,3530,3520,1541
20240902,094200,576795435,3525,3520,3525,3520,1770
20240902,094100,570559255,3525,3525,3525,3525,145
20240902,094000,570048130,3515,3520,3530,3510,2324
20240902,093900,561876420,3525,3535,3540,3525,4025
20240902,093800,547666385,3525,3535,3545,3525,17566
20240902,093700,485495200,3535,3520,3535,3515,6496
20240902,093600,462585300,3525,3500,3525,3485,7305
20240902,093500,437059795,3500,3520,3535,3500,11361
20240902,093400,397115270,3510,3440,3515,3440,24540
20240902,093300,311906175,3440,3415,3440,3415,6028
20240902,093200,291211360,3415,3415,3415,3415,0
20240902,093100,291211360,3415,3395,3415,3385,2621
20240902,093000,282321335,3395,3390,3395,3390,101
20240902,092900,281978940,3390,3400,3400,3390,443
20240902,092800,280474085,3400,3375,3400,3370,1593
20240902,092700,275093685,3375,3405,3405,3370,5436
20240902,092600,256728700,3405,3400,3405,3390,1451
20240902,092500,251790060,3405,3395,3405,3395,578
20240902,092400,249826640,3395,3395,3395,3395,201
20240902,092300,249144245,3390,3395,3395,3380,2097
20240902,092200,242055245,3395,3390,3395,3385,4980
20240902,092100,225197930,3390,3390,3390,3385,614
20240902,092000,223116475,3390,3390,3390,3390,130
20240902,091900,222675775,3390,3390,3390,3390,307
20240902,091800,221635045,3390,3395,3395,3380,1327
20240902,091700,217149700,3380,3385,3395,3380,307
20240902,091600,216110500,3375,3380,3380,3370,3115
20240902,091500,205593170,3385,3385,3385,3385,309
20240902,091400,204547205,3385,3395,3395,3385,3699
20240902,091300,192010980,3395,3395,3395,3395,1700
20240902,091200,186239480,3390,3390,3410,3390,3680
20240902,091100,173743440,3390,3390,3390,3390,2558
20240902,091000,165071820,3395,3410,3410,3395,4809
20240902,090900,148727645,3405,3415,3415,3405,2931
20240902,090800,138737195,3410,3410,3410,3410,0
20240902,090700,138737195,3410,3410,3410,3405,5555
20240902,090600,119811580,3410,3405,3410,3405,2849
20240902,090500,110108730,3405,3405,3410,3405,211
20240902,090400,109390270,3400,3420,3435,3395,8159
20240902,090300,81626685,3415,3420,3420,3415,3535
20240902,090200,69543370,3440,3440,3440,3435,1277
20240902,090100,65150975,3435,3470,3470,3435,8626
20240902,090000,35362515,3485,3495,3500,3485,10123