stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203300,71243440815,5260,5260,5260,5260,22402
20240911,203200,71243440815,5260,5260,5260,5260,0
20240911,203100,71243440815,5260,5260,5260,5260,0
20240911,203000,71243440815,5260,5260,5260,5260,0
20240911,202900,71243440815,5260,5260,5260,5260,0
20240911,202800,71243440815,5260,5260,5260,5260,0
20240911,202700,71243440815,5260,5260,5260,5260,0
20240911,202600,71243440815,5260,5260,5260,5260,0
20240911,202500,71243440815,5260,5260,5260,5260,0
20240911,202400,71243440815,5260,5260,5260,5260,0
20240911,202300,71243440815,5260,5260,5260,5260,0
20240911,202200,71243440815,5260,5260,5260,5260,0
20240911,202100,71243440815,5260,5260,5260,5260,0
20240911,202000,71243440815,5260,5260,5260,5260,0
20240911,201900,71243440815,5260,5260,5260,5260,0
20240911,201800,71243440815,5260,5260,5260,5260,0
20240911,201700,71243440815,5260,5260,5260,5260,0
20240911,201600,71243440815,5260,5260,5260,5260,0
20240911,201500,71243440815,5260,5260,5260,5260,0
20240911,201400,71243440815,5260,5260,5260,5260,0
20240911,201300,71243440815,5260,5260,5260,5260,0
20240911,201200,71243440815,5260,5260,5260,5260,0
20240911,201100,71243440815,5260,5260,5260,5260,0
20240911,201000,71243440815,5260,5260,5260,5260,0
20240911,200900,71243440815,5260,5260,5260,5260,0
20240911,200800,71243440815,5260,5260,5260,5260,0
20240911,200700,71243440815,5260,5260,5260,5260,0
20240911,200600,71243440815,5260,5260,5260,5260,0
20240911,200500,71243440815,5260,5260,5260,5260,0
20240911,200400,71243440815,5260,5260,5260,5260,0
20240911,200300,71243440815,5260,5260,5260,5260,22402
20240911,200200,71243440815,5260,5260,5260,5260,0
20240911,200100,71243440815,5260,5260,5260,5260,0
20240911,200000,71243440815,5260,5260,5260,5260,0
20240911,195900,71243440815,5260,5260,5260,5260,0
20240911,195800,71243440815,5260,5260,5260,5260,0
20240911,195700,71243440815,5260,5260,5260,5260,0
20240911,195600,71243440815,5260,5260,5260,5260,0
20240911,195500,71243440815,5260,5260,5260,5260,0
20240911,195400,71243440815,5260,5260,5260,5260,0
20240911,195300,71243440815,5260,5260,5260,5260,0
20240911,195200,71243440815,5260,5260,5260,5260,0
20240911,195100,71243440815,5260,5260,5260,5260,0
20240911,195000,71243440815,5260,5260,5260,5260,0
20240911,194900,71243440815,5260,5260,5260,5260,0
20240911,194800,71243440815,5260,5260,5260,5260,0
20240911,194700,71243440815,5260,5260,5260,5260,0
20240911,194600,71243440815,5260,5260,5260,5260,0
20240911,194500,71243440815,5260,5260,5260,5260,0
20240911,194400,71243440815,5260,5260,5260,5260,0
20240911,194300,71243440815,5260,5260,5260,5260,0
20240911,194200,71243440815,5260,5260,5260,5260,0
20240911,194100,71243440815,5260,5260,5260,5260,0
20240911,194000,71243440815,5260,5260,5260,5260,0
20240911,193900,71243440815,5260,5260,5260,5260,0
20240911,193800,71243440815,5260,5260,5260,5260,0
20240911,193700,71243440815,5260,5260,5260,5260,0
20240911,193600,71243440815,5260,5260,5260,5260,0
20240911,193500,71243440815,5260,5260,5260,5260,0
20240911,193400,71243440815,5260,5260,5260,5260,0
20240911,193300,71243440815,5260,5260,5260,5260,22402
20240911,193200,71243440815,5260,5260,5260,5260,0
20240911,193100,71243440815,5260,5260,5260,5260,0
20240911,193000,71243440815,5260,5260,5260,5260,0
20240911,192900,71243440815,5260,5260,5260,5260,0
20240911,192800,71243440815,5260,5260,5260,5260,0
20240911,192700,71243440815,5260,5260,5260,5260,0
20240911,192600,71243440815,5260,5260,5260,5260,0
20240911,192500,71243440815,5260,5260,5260,5260,0
20240911,192400,71243440815,5260,5260,5260,5260,0
20240911,192300,71243440815,5260,5260,5260,5260,0
20240911,192200,71243440815,5260,5260,5260,5260,0
20240911,192100,71243440815,5260,5260,5260,5260,0
20240911,192000,71243440815,5260,5260,5260,5260,0
20240911,191900,71243440815,5260,5260,5260,5260,0
20240911,191800,71243440815,5260,5260,5260,5260,0
20240911,191700,71243440815,5260,5260,5260,5260,0
20240911,191600,71243440815,5260,5260,5260,5260,0
20240911,191500,71243440815,5260,5260,5260,5260,0
20240911,191400,71243440815,5260,5260,5260,5260,0
20240911,191300,71243440815,5260,5260,5260,5260,0
20240911,191200,71243440815,5260,5260,5260,5260,0
20240911,191100,71243440815,5260,5260,5260,5260,0
20240911,191000,71243440815,5260,5260,5260,5260,0
20240911,190900,71243440815,5260,5260,5260,5260,0
20240911,190800,71243440815,5260,5260,5260,5260,0
20240911,190700,71243440815,5260,5260,5260,5260,0
20240911,190600,71243440815,5260,5260,5260,5260,0
20240911,190500,71243440815,5260,5260,5260,5260,0
20240911,190400,71243440815,5260,5260,5260,5260,0
20240911,190300,71243440815,5260,5260,5260,5260,22402
20240911,190200,71243440815,5260,5260,5260,5260,0
20240911,190100,71243440815,5260,5260,5260,5260,0
20240911,190000,71243440815,5260,5260,5260,5260,0
20240911,185900,71243440815,5260,5260,5260,5260,0
20240911,185800,71243440815,5260,5260,5260,5260,0
20240911,185700,71243440815,5260,5260,5260,5260,0
20240911,185600,71243440815,5260,5260,5260,5260,0
20240911,185500,71243440815,5260,5260,5260,5260,0
20240911,185400,71243440815,5260,5260,5260,5260,0
20240911,185300,71243440815,5260,5260,5260,5260,0
20240911,185200,71243440815,5260,5260,5260,5260,0
20240911,185100,71243440815,5260,5260,5260,5260,0
20240911,185000,71243440815,5260,5260,5260,5260,0
20240911,184900,71243440815,5260,5260,5260,5260,0
20240911,184800,71243440815,5260,5260,5260,5260,0
20240911,184700,71243440815,5260,5260,5260,5260,0
20240911,184600,71243440815,5260,5260,5260,5260,0
20240911,184500,71243440815,5260,5260,5260,5260,0
20240911,184400,71243440815,5260,5260,5260,5260,0
20240911,184300,71243440815,5260,5260,5260,5260,0
20240911,184200,71243440815,5260,5260,5260,5260,0
20240911,184100,71243440815,5260,5260,5260,5260,0
20240911,184000,71243440815,5260,5260,5260,5260,0
20240911,183900,71243440815,5260,5260,5260,5260,0
20240911,183800,71243440815,5260,5260,5260,5260,0
20240911,183700,71243440815,5260,5260,5260,5260,0
20240911,183600,71243440815,5260,5260,5260,5260,0
20240911,183500,71243440815,5260,5260,5260,5260,0
20240911,183400,71243440815,5260,5260,5260,5260,0
20240911,183300,71243440815,5260,5260,5260,5260,22402
20240911,183200,71243440815,5260,5260,5260,5260,0
20240911,183100,71243440815,5260,5260,5260,5260,0
20240911,183000,71243440815,5260,5260,5260,5260,0
20240911,182900,71243440815,5260,5260,5260,5260,0
20240911,182800,71243440815,5260,5260,5260,5260,0
20240911,182700,71243440815,5260,5260,5260,5260,0
20240911,182600,71243440815,5260,5260,5260,5260,0
20240911,182500,71243440815,5260,5260,5260,5260,0
20240911,182400,71243440815,5260,5260,5260,5260,0
20240911,182300,71243440815,5260,5260,5260,5260,0
20240911,182200,71243440815,5260,5260,5260,5260,0
20240911,182100,71243440815,5260,5260,5260,5260,0
20240911,182000,71243440815,5260,5260,5260,5260,0
20240911,181900,71243440815,5260,5260,5260,5260,0
20240911,181800,71243440815,5260,5260,5260,5260,0
20240911,181700,71243440815,5260,5260,5260,5260,0
20240911,181600,71243440815,5260,5260,5260,5260,0
20240911,181500,71243440815,5260,5260,5260,5260,0
20240911,181400,71243440815,5260,5260,5260,5260,0
20240911,181300,71243440815,5260,5260,5260,5260,0
20240911,181200,71243440815,5260,5260,5260,5260,0
20240911,181100,71243440815,5260,5260,5260,5260,0
20240911,181000,71243440815,5260,5260,5260,5260,0
20240911,180900,71243440815,5260,5260,5260,5260,0
20240911,180800,71243440815,5260,5260,5260,5260,0
20240911,180700,71243440815,5260,5260,5260,5260,0
20240911,180600,71243440815,5260,5260,5260,5260,0
20240911,180500,71243440815,5260,5260,5260,5260,0
20240911,180400,71243440815,5260,5260,5260,5260,0
20240911,180300,71243440815,5260,5260,5260,5260,22402
20240911,180200,71243440815,5260,5260,5260,5260,0
20240911,180100,71243440815,5260,5260,5260,5260,0
20240911,180000,71243440815,5260,5260,5260,5260,0
20240911,175900,71243440815,5260,5260,5260,5260,0
20240911,175800,71243440815,5260,5260,5260,5260,0
20240911,175700,71243440815,5260,5260,5260,5260,0
20240911,175600,71243440815,5260,5260,5260,5260,0
20240911,175500,71243440815,5260,5260,5260,5260,0
20240911,175400,71243440815,5260,5260,5260,5260,0
20240911,175300,71243440815,5260,5260,5260,5260,0
20240911,175200,71243440815,5260,5260,5260,5260,0
20240911,175100,71243440815,5260,5260,5260,5260,0
20240911,175000,71243440815,5260,5260,5260,5260,0
20240911,174900,71243440815,5260,5260,5260,5260,0
20240911,174800,71243440815,5260,5260,5260,5260,0
20240911,174700,71243440815,5260,5260,5260,5260,0
20240911,174600,71243440815,5260,5260,5260,5260,0
20240911,174500,71243440815,5260,5260,5260,5260,0
20240911,174400,71243440815,5260,5260,5260,5260,0
20240911,174300,71243440815,5260,5260,5260,5260,0
20240911,174200,71243440815,5260,5260,5260,5260,0
20240911,174100,71243440815,5260,5260,5260,5260,0
20240911,174000,71243440815,5260,5260,5260,5260,0
20240911,173900,71243440815,5260,5260,5260,5260,0
20240911,173800,71243440815,5260,5260,5260,5260,0
20240911,173700,71243440815,5260,5260,5260,5260,0
20240911,173600,71243440815,5260,5260,5260,5260,0
20240911,173500,71243440815,5260,5260,5260,5260,0
20240911,173400,71243440815,5260,5260,5260,5260,0
20240911,173300,71243440815,5260,5260,5260,5260,22402
20240911,173200,71243440815,5260,5260,5260,5260,0
20240911,173100,71243440815,5260,5260,5260,5260,0
20240911,173000,71243440815,5260,5260,5260,5260,0
20240911,172900,71243440815,5260,5260,5260,5260,0
20240911,172800,71243440815,5260,5260,5260,5260,0
20240911,172700,71243440815,5260,5260,5260,5260,0
20240911,172600,71243440815,5260,5260,5260,5260,0
20240911,172500,71243440815,5260,5260,5260,5260,0
20240911,172400,71243440815,5260,5260,5260,5260,0
20240911,172300,71243440815,5260,5260,5260,5260,0
20240911,172200,71243440815,5260,5260,5260,5260,0
20240911,172100,71243440815,5260,5260,5260,5260,0
20240911,172000,71243440815,5260,5260,5260,5260,0
20240911,171900,71243440815,5260,5260,5260,5260,0
20240911,171800,71243440815,5260,5260,5260,5260,0
20240911,171700,71243440815,5260,5260,5260,5260,0
20240911,171600,71243440815,5260,5260,5260,5260,0
20240911,171500,71243440815,5260,5260,5260,5260,0
20240911,171400,71243440815,5260,5260,5260,5260,0
20240911,171300,71243440815,5260,5260,5260,5260,0
20240911,171200,71243440815,5260,5260,5260,5260,0
20240911,171100,71243440815,5260,5260,5260,5260,0
20240911,171000,71243440815,5260,5260,5260,5260,0
20240911,170900,71243440815,5260,5260,5260,5260,0
20240911,170800,71243440815,5260,5260,5260,5260,0
20240911,170700,71243440815,5260,5260,5260,5260,0
20240911,170600,71243440815,5260,5260,5260,5260,0
20240911,170500,71243440815,5260,5260,5260,5260,0
20240911,170400,71243440815,5260,5260,5260,5260,0
20240911,170300,71243440815,5260,5260,5260,5260,22402
20240911,170200,71243440815,5260,5260,5260,5260,0
20240911,170100,71243440815,5260,5260,5260,5260,0
20240911,170000,71243440815,5260,5260,5260,5260,0
20240911,165900,71243440815,5260,5260,5260,5260,0
20240911,165800,71243440815,5260,5260,5260,5260,0
20240911,165700,71243440815,5260,5260,5260,5260,0
20240911,165600,71243440815,5260,5260,5260,5260,0
20240911,165500,71243440815,5260,5260,5260,5260,0
20240911,165400,71243440815,5260,5260,5260,5260,0
20240911,165300,71243440815,5260,5260,5260,5260,0
20240911,165200,71243440815,5260,5260,5260,5260,0
20240911,165100,71243440815,5260,5260,5260,5260,0
20240911,165000,71243440815,5260,5260,5260,5260,0
20240911,164900,71243440815,5260,5260,5260,5260,0
20240911,164800,71243440815,5260,5260,5260,5260,0
20240911,164700,71243440815,5260,5260,5260,5260,0
20240911,164600,71243440815,5260,5260,5260,5260,0
20240911,164500,71243440815,5260,5260,5260,5260,0
20240911,164400,71243440815,5260,5260,5260,5260,0
20240911,164300,71243440815,5260,5260,5260,5260,0
20240911,164200,71243440815,5260,5260,5260,5260,0
20240911,164100,71243440815,5260,5260,5260,5260,0
20240911,164000,71243440815,5260,5260,5260,5260,0
20240911,163900,71243440815,5260,5260,5260,5260,0
20240911,163800,71243440815,5260,5260,5260,5260,0
20240911,163700,71243440815,5260,5260,5260,5260,0
20240911,163600,71243440815,5260,5260,5260,5260,0
20240911,163500,71243440815,5260,5260,5260,5260,0
20240911,163400,71243440815,5260,5260,5260,5260,0
20240911,163300,71243440815,5260,5260,5260,5260,22402
20240911,163200,71243440815,5260,5260,5260,5260,0
20240911,163100,71243440815,5260,5260,5260,5260,0
20240911,163000,71243440815,5260,5260,5260,5260,0
20240911,162900,71243440815,5260,5260,5260,5260,0
20240911,162800,71243440815,5260,5260,5260,5260,0
20240911,162700,71243440815,5260,5260,5260,5260,0
20240911,162600,71243440815,5260,5260,5260,5260,0
20240911,162500,71243440815,5260,5260,5260,5260,0
20240911,162400,71243440815,5260,5260,5260,5260,0
20240911,162300,71243440815,5260,5260,5260,5260,0
20240911,162200,71243440815,5260,5260,5260,5260,0
20240911,162100,71243440815,5260,5260,5260,5260,0
20240911,162000,71243440815,5260,5260,5260,5260,0
20240911,161900,71243440815,5260,5260,5260,5260,0
20240911,161800,71243440815,5260,5260,5260,5260,0
20240911,161700,71243440815,5260,5260,5260,5260,0
20240911,161600,71243440815,5260,5260,5260,5260,0
20240911,161500,71243440815,5260,5260,5260,5260,0
20240911,161400,71243440815,5260,5260,5260,5260,0
20240911,161300,71243440815,5260,5260,5260,5260,0
20240911,161200,71243440815,5260,5260,5260,5260,0
20240911,161100,71243440815,5260,5260,5260,5260,0
20240911,161000,71243440815,5260,5260,5260,5260,0
20240911,160900,71243440815,5260,5260,5260,5260,0
20240911,160800,71243440815,5260,5260,5260,5260,0
20240911,160700,71243440815,5260,5260,5260,5260,0
20240911,160600,71243440815,5260,5260,5260,5260,0
20240911,160500,71243440815,5260,5260,5260,5260,0
20240911,160400,71243440815,5260,5260,5260,5260,0
20240911,160300,71243440815,5260,5260,5260,5260,22402
20240911,160200,71243440815,5260,5260,5260,5260,0
20240911,160100,71243440815,5260,5260,5260,5260,0
20240911,160000,71243440815,5260,5260,5260,5260,0
20240911,155900,71243440815,5260,5260,5260,5260,0
20240911,155800,71243440815,5260,5260,5260,5260,0
20240911,155700,71243440815,5260,5260,5260,5260,0
20240911,155600,71243440815,5260,5260,5260,5260,0
20240911,155500,71243440815,5260,5260,5260,5260,0
20240911,155400,71243440815,5260,5260,5260,5260,0
20240911,155300,71243440815,5260,5260,5260,5260,0
20240911,155200,71243440815,5260,5260,5260,5260,0
20240911,155100,71243440815,5260,5260,5260,5260,0
20240911,155000,71243440815,5260,5260,5260,5260,0
20240911,154900,71243440815,5260,5260,5260,5260,0
20240911,154800,71243440815,5260,5260,5260,5260,0
20240911,154700,71243440815,5260,5260,5260,5260,0
20240911,154600,71243440815,5260,5260,5260,5260,0
20240911,154500,71243440815,5260,5260,5260,5260,0
20240911,154400,71243440815,5260,5260,5260,5260,0
20240911,154300,71243440815,5260,5260,5260,5260,0
20240911,154200,71243440815,5260,5260,5260,5260,0
20240911,154100,71243440815,5260,5260,5260,5260,0
20240911,154000,71243440815,5260,5260,5260,5260,0
20240911,153900,71243440815,5260,5260,5260,5260,0
20240911,153800,71243440815,5260,5260,5260,5260,0
20240911,153700,71243440815,5260,5260,5260,5260,0
20240911,153600,71243440815,5260,5260,5260,5260,0
20240911,153500,71243440815,5260,5260,5260,5260,0
20240911,153400,71243440815,5260,5260,5260,5260,0
20240911,153300,71243440815,5260,5260,5260,5260,22402
20240911,153200,71243440815,5260,5260,5260,5260,0
20240911,153100,71243440815,5260,5260,5260,5260,0
20240911,153000,71243440815,5260,5260,5260,5260,22402
20240911,152900,71125606295,5260,5260,5260,5260,0
20240911,152800,71125606295,5260,5260,5260,5260,0
20240911,152700,71125606295,5260,5260,5260,5260,0
20240911,152600,71125606295,5260,5260,5260,5260,0
20240911,152500,71125606295,5260,5260,5260,5260,0
20240911,152400,71125606295,5260,5260,5260,5260,0
20240911,152300,71125606295,5260,5260,5260,5260,0
20240911,152200,71125606295,5260,5260,5260,5260,0
20240911,152100,71125606295,5260,5260,5260,5260,0
20240911,152000,71125606295,5260,5260,5260,5260,0
20240911,151900,71125606295,5260,5260,5260,5260,1233
20240911,151800,71119120715,5260,5260,5260,5260,2540
20240911,151700,71105760315,5260,5260,5260,5260,3773
20240911,151600,71085914335,5260,5260,5260,5260,1228
20240911,151500,71079455055,5260,5260,5260,5260,10282
20240911,151400,71025371735,5260,5260,5260,5260,9094
20240911,151300,70977537295,5260,5260,5260,5260,17067
20240911,151200,70887764875,5260,5260,5260,5260,6466
20240911,151100,70853753715,5260,5260,5260,5260,13927
20240911,151000,70780497695,5260,5260,5260,5260,271178
20240911,150900,69354101415,5260,5260,5260,5260,18508
20240911,150800,69256749335,5260,5260,5260,5260,3991
20240911,150700,69235756675,5260,5260,5260,5260,9189
20240911,150600,69187422535,5260,5260,5260,5260,26405
20240911,150500,69048532235,5260,5230,5260,5220,568398
20240911,150400,66061914135,5230,5200,5230,5180,78693
20240911,150300,65650829305,5190,5230,5230,5170,67326
20240911,150200,65300493015,5230,5180,5230,5170,118048
20240911,150100,64685442645,5180,5170,5180,5140,53121
20240911,150000,64411232295,5180,5160,5200,5160,60426
20240911,145900,64097813515,5160,5190,5190,5140,62496
20240911,145800,63775181115,5180,5180,5200,5170,38284
20240911,145700,63576670465,5180,5210,5210,5170,85339
20240911,145600,63133392605,5210,5170,5230,5160,182188
20240911,145500,62186401685,5170,5160,5200,5140,119787
20240911,145400,61567005815,5170,5060,5200,5050,284937
20240911,145300,60104672255,5060,5010,5090,5010,68581
20240911,145200,59757297195,5020,4995,5020,4985,26978
20240911,145100,59622548565,5000,5010,5010,4995,15277
20240911,145000,59546140835,5010,5010,5040,4985,30655
20240911,144900,59392639475,5010,5030,5030,4985,35601
20240911,144800,59214546210,5040,5060,5060,5030,34241
20240911,144700,59041949720,5050,5050,5070,5040,62396
20240911,144600,58726234570,5060,4985,5090,4985,91039
20240911,144500,58266140445,4985,5010,5010,4965,46247
20240911,144400,58035537910,5020,5020,5080,4980,177253
20240911,144300,57141332295,5020,4950,5030,4945,61187
20240911,144200,56835914500,4945,4965,4975,4945,41126
20240911,144100,56632075120,4960,4955,4970,4945,40624
20240911,144000,56430744190,4945,4920,4970,4905,43392
20240911,143900,56216109685,4910,4895,4975,4895,69696
20240911,143800,55872209420,4890,4870,4935,4870,21016
20240911,143700,55769123095,4875,4865,4880,4860,9252
20240911,143600,55724077470,4870,4855,4890,4850,28945
20240911,143500,55583062275,4855,4820,4855,4820,11460
20240911,143400,55527651765,4820,4825,4830,4815,3147
20240911,143300,55512479585,4825,4805,4840,4800,13445
20240911,143200,55447761965,4800,4825,4825,4795,19925
20240911,143100,55352061500,4825,4780,4825,4780,30315
20240911,143000,55206233105,4785,4860,4865,4770,62530
20240911,142900,54905097540,4865,4860,4870,4855,9593
20240911,142800,54858455405,4860,4885,4890,4855,21813
20240911,142700,54752148745,4890,4895,4895,4885,8609
20240911,142600,54710068970,4900,4925,4925,4895,7068
20240911,142500,54675353550,4930,4920,4930,4905,4804
20240911,142400,54651686220,4900,4895,4925,4885,13527
20240911,142300,54585315200,4895,4865,4895,4865,4796
20240911,142200,54561930000,4870,4900,4900,4855,10550
20240911,142100,54510551880,4900,4910,4910,4890,1699
20240911,142000,54502229350,4910,4910,4910,4870,12866
20240911,141900,54439317535,4905,4910,4915,4905,3285
20240911,141800,54423188470,4915,4905,4925,4895,6766
20240911,141700,54389969710,4900,4910,4915,4885,4845
20240911,141600,54366243340,4915,4920,4920,4910,6533
20240911,141500,54334126700,4920,4925,4925,4900,6015
20240911,141400,54304551940,4925,4915,4935,4905,15030
20240911,141300,54230650590,4905,4865,4910,4855,12347
20240911,141200,54170393790,4865,4920,4920,4820,44991
20240911,141100,53951973240,4920,4905,4930,4905,7260
20240911,141000,53916277240,4905,4890,4910,4885,5977
20240911,140900,53887027390,4900,4930,4930,4870,19206
20240911,140800,53792987800,4925,4935,4960,4920,7084
20240911,140700,53758074170,4930,4905,4930,4905,7608
20240911,140600,53720671170,4900,4975,4985,4895,42354
20240911,140500,53511484000,4975,4950,4985,4945,15752
20240911,140400,53433266365,4945,4960,4970,4940,20795
20240911,140300,53330187410,4960,4930,4975,4925,42153
20240911,140200,53121189725,4930,4910,4935,4910,26970
20240911,140100,52988333275,4920,4920,4925,4905,10240
20240911,140000,52937996915,4915,4905,4925,4890,13205
20240911,135900,52873210765,4925,4885,4925,4875,15478
20240911,135800,52797232980,4875,4920,4925,4855,18975
20240911,135700,52704476770,4925,4885,4940,4865,23280
20240911,135600,52590458365,4890,4875,4905,4875,7585
20240911,135500,52553353865,4885,4900,4910,4860,17703
20240911,135400,52466923805,4900,4920,4920,4885,15933
20240911,135300,52388887805,4920,4905,4920,4900,8762
20240911,135200,52345895935,4900,4920,4925,4895,22076
20240911,135100,52237433520,4920,4900,4920,4895,18772
20240911,135000,52145263400,4900,4885,4920,4870,23376
20240911,134900,52030773325,4885,4905,4930,4870,42561
20240911,134800,51822297355,4905,4965,4965,4850,107400
20240911,134700,51295152545,4965,5000,5020,4925,79476
20240911,134600,50900102000,5000,5060,5100,4970,96227
20240911,134500,50417126665,5070,5030,5110,5020,158574
20240911,134400,49611180025,5030,5000,5090,5000,103385
20240911,134300,49089131675,5000,4970,5010,4970,24034
20240911,134200,48969228160,4980,4970,5000,4965,9690
20240911,134100,48921023745,4970,5000,5030,4965,33987
20240911,134000,48751491990,5000,4970,5040,4965,46523
20240911,133900,48518687505,4970,4960,5010,4955,30988
20240911,133800,48364235295,4955,4995,5040,4945,75454
20240911,133700,47987601415,4995,4995,5050,4985,87105
20240911,133600,47551202175,5010,4960,5080,4950,224370
20240911,133500,46423420210,4960,4860,4975,4860,73748
20240911,133400,46059386190,4855,4865,4865,4850,9977
20240911,133300,46010960500,4865,4900,4900,4845,30980
20240911,133200,45859893815,4900,4840,4905,4840,50719
20240911,133100,45612207600,4845,4835,4845,4820,7502
20240911,133000,45575977715,4830,4850,4855,4820,16200
20240911,132900,45497676880,4850,4820,4860,4815,54738
20240911,132800,45232563225,4820,4775,4825,4770,25263
20240911,132700,45111127660,4770,4770,4770,4760,7799
20240911,132600,45073952600,4765,4750,4775,4750,9769
20240911,132500,45027403525,4755,4750,4755,4725,12489
20240911,132400,44968260235,4745,4735,4765,4730,14327
20240911,132300,44900305840,4735,4740,4755,4710,32432
20240911,132200,44746960010,4740,4790,4790,4740,33436
20240911,132100,44587770945,4800,4790,4800,4785,4843
20240911,132000,44564561185,4790,4795,4800,4780,13259
20240911,131900,44501052255,4795,4810,4815,4785,14480
20240911,131800,44431602950,4810,4795,4820,4785,12847
20240911,131700,44369852340,4785,4805,4805,4765,12520
20240911,131600,44310023365,4810,4775,4810,4775,28716
20240911,131500,44172442830,4775,4850,4850,4755,69459
20240911,131400,43839391180,4845,4865,4865,4845,16176
20240911,131300,43760897420,4865,4865,4870,4860,3510
20240911,131200,43743820475,4870,4865,4870,4860,4194
20240911,131100,43723422790,4865,4885,4885,4860,3035
20240911,131000,43708654955,4885,4890,4890,4875,988
20240911,130900,43703833350,4885,4880,4905,4860,8396
20240911,130800,43662861825,4875,4895,4895,4860,5086
20240911,130700,43638077710,4885,4870,4910,4865,6843
20240911,130600,43604602105,4865,4870,4870,4860,7519
20240911,130500,43568012455,4875,4890,4895,4870,2853
20240911,130400,43554083220,4890,4895,4895,4865,5313
20240911,130300,43528175360,4895,4880,4900,4875,1601
20240911,130200,43520345195,4890,4900,4900,4880,3319
20240911,130100,43504126960,4900,4905,4905,4890,5770
20240911,130000,43475866165,4905,4875,4930,4875,27969
20240911,125900,43338511745,4870,4860,4875,4855,4180
20240911,125800,43318198795,4860,4865,4870,4855,4323
20240911,125700,43297184170,4860,4880,4885,4860,8769
20240911,125600,43254491695,4885,4890,4890,4880,469
20240911,125500,43252199330,4890,4860,4890,4860,9900
20240911,125400,43203945290,4865,4865,4875,4865,5463
20240911,125300,43177344055,4870,4845,4880,4840,3873
20240911,125200,43158512800,4840,4860,4860,4840,15419
20240911,125100,43083702615,4860,4900,4900,4860,8983
20240911,125000,43039948925,4885,4900,4915,4885,10912
20240911,124900,42986494620,4905,4890,4915,4885,14419
20240911,124800,42915868820,4890,4905,4905,4885,11263
20240911,124700,42860732515,4905,4860,4915,4860,22446
20240911,124600,42750869115,4855,4860,4865,4855,6699
20240911,124500,42718321220,4860,4880,4885,4860,4952
20240911,124400,42694169830,4880,4885,4885,4865,7869
20240911,124300,42655783330,4880,4850,4890,4840,4352
20240911,124200,42634631215,4850,4845,4855,4835,9651
20240911,124100,42587920370,4840,4875,4875,4840,16502
20240911,124000,42507907720,4875,4885,4885,4875,6047
20240911,123900,42478398910,4885,4900,4900,4855,16033
20240911,123800,42400207515,4900,4900,4900,4880,11374
20240911,123700,42344588755,4900,4905,4905,4890,8940
20240911,123600,42300780050,4905,4875,4905,4875,17773
20240911,123500,42213714990,4875,4860,4890,4860,7692
20240911,123400,42176226420,4865,4860,4865,4860,8666
20240911,123300,42134102055,4860,4910,4910,4860,12258
20240911,123200,42074187630,4910,4865,4910,4865,10845
20240911,123100,42021178515,4865,4865,4865,4860,6774
20240911,123000,41988240870,4865,4880,4885,4860,10023
20240911,122900,41939446450,4880,4905,4905,4870,20897
20240911,122800,41837203930,4900,4850,4910,4845,47492
20240911,122700,41605437145,4845,4840,4845,4830,18501
20240911,122600,41515900510,4840,4845,4845,4810,53511
20240911,122500,41257571705,4845,4840,4855,4840,23840
20240911,122400,41142044095,4840,4910,4910,4830,111957
20240911,122300,40597560140,4915,4955,4960,4910,48308
20240911,122200,40359008290,4960,4960,4965,4955,7876
20240911,122100,40319951570,4965,4955,4975,4955,19131
20240911,122000,40225043230,4955,4960,4965,4950,13599
20240911,121900,40157665425,4960,4970,4975,4960,9985
20240911,121800,40108082210,4975,4950,4985,4950,23242
20240911,121700,39992787725,4950,4985,4985,4950,39694
20240911,121600,39795572250,4985,5030,5030,4985,24296
20240911,121500,39674066250,5020,5010,5040,5010,16769
20240911,121400,39589723990,5010,5030,5040,4995,26710
20240911,121300,39455558175,5030,5010,5040,5000,23447
20240911,121200,39337882765,5010,5000,5010,4990,10417
20240911,121100,39285829460,5000,5000,5010,4990,11041
20240911,121000,39230594780,5010,4955,5030,4955,20045
20240911,120900,39130643580,4955,4960,4960,4955,6914
20240911,120800,39096379245,4955,4960,4960,4955,8545
20240911,120700,39054036240,4960,4970,4970,4955,10353
20240911,120600,39002706875,4965,4970,4975,4955,13648
20240911,120500,38934978825,4970,4960,4975,4950,13775
20240911,120400,38866695705,4955,4965,4965,4955,8438
20240911,120300,38824853930,4960,4970,4975,4955,22054
20240911,120200,38715411535,4975,4980,4990,4970,9266
20240911,120100,38669249200,4975,4970,4975,4965,7701
20240911,120000,38630979000,4965,4960,4970,4960,7217
20240911,115900,38595134460,4960,4990,4990,4950,46883
20240911,115800,38362296325,4990,4990,5010,4985,9939
20240911,115700,38312669040,4990,4990,4990,4985,6721
20240911,115600,38279147990,4985,5020,5020,4985,13218
20240911,115500,38213043110,5010,5010,5020,4990,12914
20240911,115400,38148453860,5010,5050,5060,5000,22912
20240911,115300,38033125950,5060,5070,5080,5050,45478
20240911,115200,37802801360,5070,5010,5070,5010,52815
20240911,115100,37536017130,5000,4990,5010,4985,10291
20240911,115000,37484638865,4990,5010,5020,4990,16744
20240911,114900,37400897960,5010,5010,5030,5010,15089
20240911,114800,37325162270,5010,5020,5040,5000,30248
20240911,114700,37173197300,5030,4970,5030,4965,19113
20240911,114600,37077753880,4965,4960,4980,4950,14618
20240911,114500,37005165610,4960,4980,4980,4950,22127
20240911,114400,36895473445,4965,4990,4990,4960,16312
20240911,114300,36814414605,4980,4995,4995,4970,15246
20240911,114200,36738497300,4990,4970,5000,4960,13465
20240911,114100,36671418385,4970,4955,4980,4950,23477
20240911,114000,36554845900,4955,4990,5000,4955,41706
20240911,113900,36347120490,4995,4990,5000,4985,17639
20240911,113800,36259000275,4985,5060,5070,4975,65531
20240911,113700,35931131505,5060,5020,5070,5010,25656
20240911,113600,35801995285,5020,5040,5040,5010,29502
20240911,113500,35653808795,5040,5060,5060,5030,20776
20240911,113400,35549020945,5060,5050,5070,5020,26645
20240911,113300,35414848975,5050,5060,5080,5030,57152
20240911,113200,35126362065,5070,5140,5140,5060,85999
20240911,113100,34688114825,5140,5090,5140,5060,166581
20240911,113000,33836991405,5090,4990,5100,4990,204540
20240911,112900,32799476060,4995,4970,5030,4955,27448
20240911,112800,32662935365,4975,5000,5020,4970,23192
20240911,112700,32547212940,5000,4970,5030,4950,38493
20240911,112600,32355362050,4965,4975,4985,4950,22071
20240911,112500,32245864910,4970,4995,4995,4965,29976
20240911,112400,32096694070,4985,4995,5000,4975,33615
20240911,112300,31929103500,4995,5040,5040,4990,26247
20240911,112200,31797862325,5040,5000,5050,4995,36992
20240911,112100,31611994150,5000,5030,5060,4995,85813
20240911,112000,31181441500,5040,5070,5090,4995,156079
20240911,111900,30394972495,5070,4955,5070,4950,182330
20240911,111800,29479428330,4955,4930,4955,4930,16697
20240911,111700,29396947230,4935,4920,4950,4915,50205
20240911,111600,29149600960,4925,4920,4980,4900,39255
20240911,111500,28955240895,4925,4885,4925,4880,24534
20240911,111400,28835136880,4885,4950,4970,4885,44339
20240911,111300,28617313700,4950,4900,4995,4895,60954
20240911,111200,28315126710,4895,4925,4930,4895,13034
20240911,111100,28251120595,4910,4945,4945,4890,35214
20240911,111000,28077717930,4940,4920,4970,4910,42253
20240911,110900,27869202135,4915,4905,4920,4865,43221
20240911,110800,27657969160,4900,4950,4955,4850,85649
20240911,110700,27238756055,4945,4960,4985,4935,50001
20240911,110600,26990653030,4960,4910,4975,4890,90352
20240911,110500,26544406465,4910,4960,4965,4880,104074
20240911,110400,26032656945,4960,4955,4970,4940,46953
20240911,110300,25799894200,4960,4945,4975,4920,69611
20240911,110200,25455254010,4955,4980,4990,4945,51933
20240911,110100,25197684955,4980,5010,5010,4965,65745
20240911,110000,24869675740,4995,5090,5090,4995,84037
20240911,105900,24446819265,5090,5070,5110,5040,121588
20240911,105800,23829457215,5070,4965,5090,4960,213173
20240911,105700,22753628710,4965,4945,4970,4940,56004
20240911,105600,22476050715,4945,4990,5000,4920,123130
20240911,105500,21865180855,4990,5020,5030,4985,126957
20240911,105400,21229664690,5010,4965,5060,4960,228606
20240911,105300,20082246335,4965,4770,5030,4760,386209
20240911,105200,18170467400,4785,4775,4800,4745,71205
20240911,105100,17830093345,4790,4680,4790,4680,113203
20240911,105000,17291713330,4680,4695,4705,4670,16292
20240911,104900,17215351395,4700,4725,4725,4670,36566
20240911,104800,17043627650,4725,4690,4735,4675,39485
20240911,104700,16857555735,4680,4680,4725,4670,45263
20240911,104600,16644770995,4680,4625,4690,4625,31636
20240911,104500,16497096840,4645,4705,4705,4625,52994
20240911,104400,16250190375,4710,4655,4710,4650,53132
20240911,104300,16001989930,4655,4760,4765,4650,140223
20240911,104200,15343340825,4760,4715,4770,4715,42007
20240911,104100,15143853230,4715,4775,4785,4710,113559
20240911,104000,14605398465,4770,4845,4850,4770,64046
20240911,103900,14297325900,4850,4820,4890,4815,45203
20240911,103800,14078456595,4820,4840,4855,4780,86511
20240911,103700,13661831230,4840,4885,4910,4825,71438
20240911,103600,13314318035,4885,4950,4955,4885,97446
20240911,103500,12834811955,4955,4825,4975,4820,272919
20240911,103400,11491790085,4820,4810,4860,4790,66058
20240911,103300,11172871180,4800,4835,4840,4785,90755
20240911,103200,10736163250,4835,4865,4900,4810,109828
20240911,103100,10202871590,4870,4915,4925,4865,126799
20240911,103000,9583254945,4915,4975,4980,4905,176668
20240911,102900,8712214460,4970,4950,4980,4920,170187
20240911,102800,7868787940,4945,4945,4945,4945,0
20240911,102700,7868787940,4945,4855,4945,4850,224121
20240911,102600,6769333210,4855,4800,4860,4760,124909
20240911,102500,6167130445,4805,4810,4865,4780,104465
20240911,102400,5663583740,4810,4805,4885,4780,147088
20240911,102300,4951194755,4805,4635,4870,4635,310247
20240911,102200,3459994020,4635,4705,4750,4620,180579
20240911,102100,2612303790,4705,4500,4740,4455,312573
20240911,102000,1176182995,4415,4415,4415,4415,0
20240911,101900,1176182995,4415,4415,4415,4415,0
20240911,101800,1176182995,4415,4250,4415,4245,44187
20240911,101700,984797625,4235,4230,4245,4210,2398
20240911,101600,974636290,4235,4235,4235,4230,4153
20240911,101500,957068100,4235,4240,4240,4230,637
20240911,101400,954371530,4235,4205,4235,4200,2649
20240911,101300,943192445,4200,4200,4220,4200,73
20240911,101200,942885015,4195,4195,4195,4195,100
20240911,101100,942465515,4195,4195,4195,4195,116
20240911,101000,941978895,4190,4185,4190,4185,158
20240911,100900,941317075,4190,4190,4190,4190,1287
20240911,100800,935924545,4190,4190,4190,4190,35
20240911,100700,935777895,4190,4190,4190,4190,78
20240911,100600,935451075,4190,4200,4200,4190,229
20240911,100500,934490635,4210,4210,4210,4210,0
20240911,100400,934490635,4210,4200,4220,4200,105
20240911,100300,934049405,4200,4185,4200,4185,163
20240911,100200,933367075,4185,4190,4190,4185,554
20240911,100100,931046630,4185,4185,4185,4185,114
20240911,100000,930569540,4185,4195,4195,4185,2825
20240911,095900,918727925,4195,4205,4205,4195,2728
20240911,095800,907265970,4205,4210,4210,4205,695
20240911,095700,904340280,4220,4220,4220,4220,8
20240911,095600,904306520,4225,4225,4225,4225,89
20240911,095500,903930495,4205,4210,4215,4205,7129
20240911,095400,873949640,4210,4215,4215,4210,596
20240911,095300,871437535,4215,4205,4215,4205,938
20240911,095200,867489090,4205,4215,4215,4195,4874
20240911,095100,846974710,4220,4230,4230,4220,1378
20240911,095000,841153665,4230,4240,4250,4230,4504
20240911,094900,822055880,4240,4250,4250,4235,80
20240911,094800,821716625,4250,4240,4250,4235,368
20240911,094700,820152875,4235,4230,4235,4225,1888
20240911,094600,812165190,4215,4210,4235,4205,827
20240911,094500,808670665,4210,4225,4235,4205,2990
20240911,094400,796059650,4225,4225,4235,4220,3597
20240911,094300,780865520,4225,4255,4255,4225,2070
20240911,094200,772093840,4235,4245,4270,4200,19895
20240911,094100,687809800,4240,4270,4280,4240,5304
20240911,094000,665196710,4280,4275,4285,4270,4127
20240911,093900,647541050,4275,4280,4290,4265,2712
20240911,093800,635942835,4290,4235,4290,4235,20948
20240911,093700,546834385,4235,4205,4240,4195,6660
20240911,093600,518725065,4215,4215,4220,4210,1767
20240911,093500,511281710,4215,4215,4225,4210,2344
20240911,093400,501399145,4215,4210,4215,4210,1591
20240911,093300,494693480,4210,4200,4210,4190,3533
20240911,093200,479850480,4200,4190,4205,4190,1463
20240911,093100,473700290,4200,4200,4210,4180,2323
20240911,093000,463941025,4200,4165,4200,4165,588
20240911,092900,461476385,4190,4165,4190,4165,1047
20240911,092800,457112085,4160,4165,4175,4155,1029
20240911,092700,452829545,4165,4185,4185,4160,441
20240911,092600,450991210,4185,4180,4185,4160,1776
20240911,092500,443593300,4185,4160,4185,4155,2034
20240911,092400,435134065,4160,4165,4170,4160,1270
20240911,092300,429847390,4165,4170,4190,4165,2259
20240911,092200,420419670,4175,4200,4200,4175,3695
20240911,092100,404970185,4225,4225,4225,4200,5205
20240911,092000,383087780,4220,4220,4240,4210,3381
20240911,091900,368813855,4230,4200,4230,4200,1563
20240911,091800,362233755,4200,4240,4240,4195,3706
20240911,091700,346648795,4245,4195,4255,4195,12131
20240911,091600,295481535,4195,4180,4195,4160,2188
20240911,091500,286329780,4175,4155,4180,4140,7906
20240911,091400,253521430,4155,4155,4160,4135,5891
20240911,091300,229099860,4155,4135,4155,4120,6340
20240911,091200,202858620,4130,4115,4130,4110,2993
20240911,091100,190515725,4110,4090,4110,4090,2309
20240911,091000,181046970,4105,4060,4110,4060,4030
20240911,090900,164569875,4060,4070,4090,4060,2788
20240911,090800,153210315,4070,4070,4090,4070,1584
20240911,090700,146757445,4070,4070,4070,4070,356
20240911,090600,145308525,4070,4080,4080,4070,587
20240911,090500,142918525,4070,4085,4090,4070,1307
20240911,090400,137585965,4085,4085,4090,4085,1667
20240911,090300,130775260,4060,4075,4075,4060,2879
20240911,090200,119058295,4070,4080,4085,4065,2643
20240911,090100,108271535,4085,4105,4110,4055,8228
20240911,090000,74669260,4110,4015,4110,4015,18470