stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204000,99859578410,2140,2140,2140,2140,208671
20240909,203900,99859578410,2140,2140,2140,2140,0
20240909,203800,99859578410,2140,2140,2140,2140,0
20240909,203700,99859578410,2140,2140,2140,2140,0
20240909,203600,99859578410,2140,2140,2140,2140,0
20240909,203500,99859578410,2140,2140,2140,2140,0
20240909,203400,99859578410,2140,2140,2140,2140,0
20240909,203300,99859578410,2140,2140,2140,2140,0
20240909,203200,99859578410,2140,2140,2140,2140,0
20240909,203100,99859578410,2140,2140,2140,2140,0
20240909,203000,99859578410,2140,2140,2140,2140,0
20240909,202900,99859578410,2140,2140,2140,2140,0
20240909,202800,99859578410,2140,2140,2140,2140,0
20240909,202700,99859578410,2140,2140,2140,2140,0
20240909,202600,99859578410,2140,2140,2140,2140,0
20240909,202500,99859578410,2140,2140,2140,2140,0
20240909,202400,99859578410,2140,2140,2140,2140,0
20240909,202300,99859578410,2140,2140,2140,2140,0
20240909,202200,99859578410,2140,2140,2140,2140,0
20240909,202100,99859578410,2140,2140,2140,2140,0
20240909,202000,99859578410,2140,2140,2140,2140,0
20240909,201900,99859578410,2140,2140,2140,2140,0
20240909,201800,99859578410,2140,2140,2140,2140,0
20240909,201700,99859578410,2140,2140,2140,2140,0
20240909,201600,99859578410,2140,2140,2140,2140,0
20240909,201500,99859578410,2140,2140,2140,2140,0
20240909,201400,99859578410,2140,2140,2140,2140,0
20240909,201300,99859578410,2140,2140,2140,2140,0
20240909,201200,99859578410,2140,2140,2140,2140,0
20240909,201100,99859578410,2140,2140,2140,2140,0
20240909,201000,99859578410,2140,2140,2140,2140,208671
20240909,200900,99859578410,2140,2140,2140,2140,0
20240909,200800,99859578410,2140,2140,2140,2140,0
20240909,200700,99859578410,2140,2140,2140,2140,0
20240909,200600,99859578410,2140,2140,2140,2140,0
20240909,200500,99859578410,2140,2140,2140,2140,0
20240909,200400,99859578410,2140,2140,2140,2140,0
20240909,200300,99859578410,2140,2140,2140,2140,0
20240909,200200,99859578410,2140,2140,2140,2140,0
20240909,200100,99859578410,2140,2140,2140,2140,0
20240909,200000,99859578410,2140,2140,2140,2140,0
20240909,195900,99859578410,2140,2140,2140,2140,0
20240909,195800,99859578410,2140,2140,2140,2140,0
20240909,195700,99859578410,2140,2140,2140,2140,0
20240909,195600,99859578410,2140,2140,2140,2140,0
20240909,195500,99859578410,2140,2140,2140,2140,0
20240909,195400,99859578410,2140,2140,2140,2140,0
20240909,195300,99859578410,2140,2140,2140,2140,0
20240909,195200,99859578410,2140,2140,2140,2140,0
20240909,195100,99859578410,2140,2140,2140,2140,0
20240909,195000,99859578410,2140,2140,2140,2140,0
20240909,194900,99859578410,2140,2140,2140,2140,0
20240909,194800,99859578410,2140,2140,2140,2140,0
20240909,194700,99859578410,2140,2140,2140,2140,0
20240909,194600,99859578410,2140,2140,2140,2140,0
20240909,194500,99859578410,2140,2140,2140,2140,0
20240909,194400,99859578410,2140,2140,2140,2140,0
20240909,194300,99859578410,2140,2140,2140,2140,0
20240909,194200,99859578410,2140,2140,2140,2140,0
20240909,194100,99859578410,2140,2140,2140,2140,0
20240909,194000,99859578410,2140,2140,2140,2140,208671
20240909,193900,99859578410,2140,2140,2140,2140,0
20240909,193800,99859578410,2140,2140,2140,2140,0
20240909,193700,99859578410,2140,2140,2140,2140,0
20240909,193600,99859578410,2140,2140,2140,2140,0
20240909,193500,99859578410,2140,2140,2140,2140,0
20240909,193400,99859578410,2140,2140,2140,2140,0
20240909,193300,99859578410,2140,2140,2140,2140,0
20240909,193200,99859578410,2140,2140,2140,2140,0
20240909,193100,99859578410,2140,2140,2140,2140,0
20240909,193000,99859578410,2140,2140,2140,2140,0
20240909,192900,99859578410,2140,2140,2140,2140,0
20240909,192800,99859578410,2140,2140,2140,2140,0
20240909,192700,99859578410,2140,2140,2140,2140,0
20240909,192600,99859578410,2140,2140,2140,2140,0
20240909,192500,99859578410,2140,2140,2140,2140,0
20240909,192400,99859578410,2140,2140,2140,2140,0
20240909,192300,99859578410,2140,2140,2140,2140,0
20240909,192200,99859578410,2140,2140,2140,2140,0
20240909,192100,99859578410,2140,2140,2140,2140,0
20240909,192000,99859578410,2140,2140,2140,2140,0
20240909,191900,99859578410,2140,2140,2140,2140,0
20240909,191800,99859578410,2140,2140,2140,2140,0
20240909,191700,99859578410,2140,2140,2140,2140,0
20240909,191600,99859578410,2140,2140,2140,2140,0
20240909,191500,99859578410,2140,2140,2140,2140,0
20240909,191400,99859578410,2140,2140,2140,2140,0
20240909,191300,99859578410,2140,2140,2140,2140,0
20240909,191200,99859578410,2140,2140,2140,2140,0
20240909,191100,99859578410,2140,2140,2140,2140,0
20240909,191000,99859578410,2140,2140,2140,2140,208671
20240909,190900,99859578410,2140,2140,2140,2140,0
20240909,190800,99859578410,2140,2140,2140,2140,0
20240909,190700,99859578410,2140,2140,2140,2140,0
20240909,190600,99859578410,2140,2140,2140,2140,0
20240909,190500,99859578410,2140,2140,2140,2140,0
20240909,190400,99859578410,2140,2140,2140,2140,0
20240909,190300,99859578410,2140,2140,2140,2140,0
20240909,190200,99859578410,2140,2140,2140,2140,0
20240909,190100,99859578410,2140,2140,2140,2140,0
20240909,190000,99859578410,2140,2140,2140,2140,0
20240909,185900,99859578410,2140,2140,2140,2140,0
20240909,185800,99859578410,2140,2140,2140,2140,0
20240909,185700,99859578410,2140,2140,2140,2140,0
20240909,185600,99859578410,2140,2140,2140,2140,0
20240909,185500,99859578410,2140,2140,2140,2140,0
20240909,185400,99859578410,2140,2140,2140,2140,0
20240909,185300,99859578410,2140,2140,2140,2140,0
20240909,185200,99859578410,2140,2140,2140,2140,0
20240909,185100,99859578410,2140,2140,2140,2140,0
20240909,185000,99859578410,2140,2140,2140,2140,0
20240909,184900,99859578410,2140,2140,2140,2140,0
20240909,184800,99859578410,2140,2140,2140,2140,0
20240909,184700,99859578410,2140,2140,2140,2140,0
20240909,184600,99859578410,2140,2140,2140,2140,0
20240909,184500,99859578410,2140,2140,2140,2140,0
20240909,184400,99859578410,2140,2140,2140,2140,0
20240909,184300,99859578410,2140,2140,2140,2140,0
20240909,184200,99859578410,2140,2140,2140,2140,0
20240909,184100,99859578410,2140,2140,2140,2140,0
20240909,184000,99859578410,2140,2140,2140,2140,208671
20240909,183900,99859578410,2140,2140,2140,2140,0
20240909,183800,99859578410,2140,2140,2140,2140,0
20240909,183700,99859578410,2140,2140,2140,2140,0
20240909,183600,99859578410,2140,2140,2140,2140,0
20240909,183500,99859578410,2140,2140,2140,2140,0
20240909,183400,99859578410,2140,2140,2140,2140,0
20240909,183300,99859578410,2140,2140,2140,2140,0
20240909,183200,99859578410,2140,2140,2140,2140,0
20240909,183100,99859578410,2140,2140,2140,2140,0
20240909,183000,99859578410,2140,2140,2140,2140,0
20240909,182900,99859578410,2140,2140,2140,2140,0
20240909,182800,99859578410,2140,2140,2140,2140,0
20240909,182700,99859578410,2140,2140,2140,2140,0
20240909,182600,99859578410,2140,2140,2140,2140,0
20240909,182500,99859578410,2140,2140,2140,2140,0
20240909,182400,99859578410,2140,2140,2140,2140,0
20240909,182300,99859578410,2140,2140,2140,2140,0
20240909,182200,99859578410,2140,2140,2140,2140,0
20240909,182100,99859578410,2140,2140,2140,2140,0
20240909,182000,99859578410,2140,2140,2140,2140,0
20240909,181900,99859578410,2140,2140,2140,2140,0
20240909,181800,99859578410,2140,2140,2140,2140,0
20240909,181700,99859578410,2140,2140,2140,2140,0
20240909,181600,99859578410,2140,2140,2140,2140,0
20240909,181500,99859578410,2140,2140,2140,2140,0
20240909,181400,99859578410,2140,2140,2140,2140,0
20240909,181300,99859578410,2140,2140,2140,2140,0
20240909,181200,99859578410,2140,2140,2140,2140,0
20240909,181100,99859578410,2140,2140,2140,2140,0
20240909,181000,99859578410,2140,2140,2140,2140,208671
20240909,180900,99859578410,2140,2140,2140,2140,0
20240909,180800,99859578410,2140,2140,2140,2140,0
20240909,180700,99859578410,2140,2140,2140,2140,0
20240909,180600,99859578410,2140,2140,2140,2140,0
20240909,180500,99859578410,2140,2140,2140,2140,0
20240909,180400,99859578410,2140,2140,2140,2140,0
20240909,180300,99859578410,2140,2140,2140,2140,0
20240909,180200,99859578410,2140,2140,2140,2140,0
20240909,180100,99859578410,2140,2140,2140,2140,0
20240909,180000,99859578410,2140,2140,2140,2140,0
20240909,175900,99859578410,2140,2140,2140,2140,0
20240909,175800,99859578410,2140,2140,2140,2140,0
20240909,175700,99859578410,2140,2140,2140,2140,0
20240909,175600,99859578410,2140,2140,2140,2140,0
20240909,175500,99859578410,2140,2140,2140,2140,0
20240909,175400,99859578410,2140,2140,2140,2140,0
20240909,175300,99859578410,2140,2140,2140,2140,0
20240909,175200,99859578410,2140,2140,2140,2140,0
20240909,175100,99859578410,2140,2140,2140,2140,0
20240909,175000,99859578410,2140,2140,2140,2140,0
20240909,174900,99859578410,2140,2140,2140,2140,0
20240909,174800,99859578410,2140,2140,2140,2140,0
20240909,174700,99859578410,2140,2140,2140,2140,0
20240909,174600,99859578410,2140,2140,2140,2140,0
20240909,174500,99859578410,2140,2140,2140,2140,0
20240909,174400,99859578410,2140,2140,2140,2140,0
20240909,174300,99859578410,2140,2140,2140,2140,0
20240909,174200,99859578410,2140,2140,2140,2140,0
20240909,174100,99859578410,2140,2140,2140,2140,0
20240909,174000,99859578410,2140,2140,2140,2140,208671
20240909,173900,99859578410,2140,2140,2140,2140,0
20240909,173800,99859578410,2140,2140,2140,2140,0
20240909,173700,99859578410,2140,2140,2140,2140,0
20240909,173600,99859578410,2140,2140,2140,2140,0
20240909,173500,99859578410,2140,2140,2140,2140,0
20240909,173400,99859578410,2140,2140,2140,2140,0
20240909,173300,99859578410,2140,2140,2140,2140,0
20240909,173200,99859578410,2140,2140,2140,2140,0
20240909,173100,99859578410,2140,2140,2140,2140,0
20240909,173000,99859578410,2140,2140,2140,2140,0
20240909,172900,99859578410,2140,2140,2140,2140,0
20240909,172800,99859578410,2140,2140,2140,2140,0
20240909,172700,99859578410,2140,2140,2140,2140,0
20240909,172600,99859578410,2140,2140,2140,2140,0
20240909,172500,99859578410,2140,2140,2140,2140,0
20240909,172400,99859578410,2140,2140,2140,2140,0
20240909,172300,99859578410,2140,2140,2140,2140,0
20240909,172200,99859578410,2140,2140,2140,2140,0
20240909,172100,99859578410,2140,2140,2140,2140,0
20240909,172000,99859578410,2140,2140,2140,2140,0
20240909,171900,99859578410,2140,2140,2140,2140,0
20240909,171800,99859578410,2140,2140,2140,2140,0
20240909,171700,99859578410,2140,2140,2140,2140,0
20240909,171600,99859578410,2140,2140,2140,2140,0
20240909,171500,99859578410,2140,2140,2140,2140,0
20240909,171400,99859578410,2140,2140,2140,2140,0
20240909,171300,99859578410,2140,2140,2140,2140,0
20240909,171200,99859578410,2140,2140,2140,2140,0
20240909,171100,99859578410,2140,2140,2140,2140,0
20240909,171000,99859578410,2140,2140,2140,2140,208671
20240909,170900,99859578410,2140,2140,2140,2140,0
20240909,170800,99859578410,2140,2140,2140,2140,0
20240909,170700,99859578410,2140,2140,2140,2140,0
20240909,170600,99859578410,2140,2140,2140,2140,0
20240909,170500,99859578410,2140,2140,2140,2140,0
20240909,170400,99859578410,2140,2140,2140,2140,0
20240909,170300,99859578410,2140,2140,2140,2140,0
20240909,170200,99859578410,2140,2140,2140,2140,0
20240909,170100,99859578410,2140,2140,2140,2140,0
20240909,170000,99859578410,2140,2140,2140,2140,0
20240909,165900,99859578410,2140,2140,2140,2140,0
20240909,165800,99859578410,2140,2140,2140,2140,0
20240909,165700,99859578410,2140,2140,2140,2140,0
20240909,165600,99859578410,2140,2140,2140,2140,0
20240909,165500,99859578410,2140,2140,2140,2140,0
20240909,165400,99859578410,2140,2140,2140,2140,0
20240909,165300,99859578410,2140,2140,2140,2140,0
20240909,165200,99859578410,2140,2140,2140,2140,0
20240909,165100,99859578410,2140,2140,2140,2140,0
20240909,165000,99859578410,2140,2140,2140,2140,0
20240909,164900,99859578410,2140,2140,2140,2140,0
20240909,164800,99859578410,2140,2140,2140,2140,0
20240909,164700,99859578410,2140,2140,2140,2140,0
20240909,164600,99859578410,2140,2140,2140,2140,0
20240909,164500,99859578410,2140,2140,2140,2140,0
20240909,164400,99859578410,2140,2140,2140,2140,0
20240909,164300,99859578410,2140,2140,2140,2140,0
20240909,164200,99859578410,2140,2140,2140,2140,0
20240909,164100,99859578410,2140,2140,2140,2140,0
20240909,164000,99859578410,2140,2140,2140,2140,208671
20240909,163900,99859578410,2140,2140,2140,2140,0
20240909,163800,99859578410,2140,2140,2140,2140,0
20240909,163700,99859578410,2140,2140,2140,2140,0
20240909,163600,99859578410,2140,2140,2140,2140,0
20240909,163500,99859578410,2140,2140,2140,2140,0
20240909,163400,99859578410,2140,2140,2140,2140,0
20240909,163300,99859578410,2140,2140,2140,2140,0
20240909,163200,99859578410,2140,2140,2140,2140,0
20240909,163100,99859578410,2140,2140,2140,2140,0
20240909,163000,99859578410,2140,2140,2140,2140,0
20240909,162900,99859578410,2140,2140,2140,2140,0
20240909,162800,99859578410,2140,2140,2140,2140,0
20240909,162700,99859578410,2140,2140,2140,2140,0
20240909,162600,99859578410,2140,2140,2140,2140,0
20240909,162500,99859578410,2140,2140,2140,2140,0
20240909,162400,99859578410,2140,2140,2140,2140,0
20240909,162300,99859578410,2140,2140,2140,2140,0
20240909,162200,99859578410,2140,2140,2140,2140,0
20240909,162100,99859578410,2140,2140,2140,2140,0
20240909,162000,99859578410,2140,2140,2140,2140,0
20240909,161900,99859578410,2140,2140,2140,2140,0
20240909,161800,99859578410,2140,2140,2140,2140,0
20240909,161700,99859578410,2140,2140,2140,2140,0
20240909,161600,99859578410,2140,2140,2140,2140,0
20240909,161500,99859578410,2140,2140,2140,2140,0
20240909,161400,99859578410,2140,2140,2140,2140,0
20240909,161300,99859578410,2140,2140,2140,2140,0
20240909,161200,99859578410,2140,2140,2140,2140,0
20240909,161100,99859578410,2140,2140,2140,2140,0
20240909,161000,99859578410,2140,2140,2140,2140,208671
20240909,160900,99859578410,2140,2140,2140,2140,0
20240909,160800,99859578410,2140,2140,2140,2140,0
20240909,160700,99859578410,2140,2140,2140,2140,0
20240909,160600,99859578410,2140,2140,2140,2140,0
20240909,160500,99859578410,2140,2140,2140,2140,0
20240909,160400,99859578410,2140,2140,2140,2140,0
20240909,160300,99859578410,2140,2140,2140,2140,0
20240909,160200,99859578410,2140,2140,2140,2140,0
20240909,160100,99859578410,2140,2140,2140,2140,0
20240909,160000,99859578410,2140,2140,2140,2140,0
20240909,155900,99859578410,2140,2140,2140,2140,0
20240909,155800,99859578410,2140,2140,2140,2140,0
20240909,155700,99859578410,2140,2140,2140,2140,0
20240909,155600,99859578410,2140,2140,2140,2140,0
20240909,155500,99859578410,2140,2140,2140,2140,0
20240909,155400,99859578410,2140,2140,2140,2140,0
20240909,155300,99859578410,2140,2140,2140,2140,0
20240909,155200,99859578410,2140,2140,2140,2140,0
20240909,155100,99859578410,2140,2140,2140,2140,0
20240909,155000,99859578410,2140,2140,2140,2140,0
20240909,154900,99859578410,2140,2140,2140,2140,0
20240909,154800,99859578410,2140,2140,2140,2140,0
20240909,154700,99859578410,2140,2140,2140,2140,0
20240909,154600,99859578410,2140,2140,2140,2140,0
20240909,154500,99859578410,2140,2140,2140,2140,0
20240909,154400,99859578410,2140,2140,2140,2140,0
20240909,154300,99859578410,2140,2140,2140,2140,0
20240909,154200,99859578410,2140,2140,2140,2140,0
20240909,154100,99859578410,2140,2140,2140,2140,0
20240909,154000,99859578410,2140,2140,2140,2140,208671
20240909,153900,99859578410,2140,2140,2140,2140,0
20240909,153800,99859578410,2140,2140,2140,2140,0
20240909,153700,99859578410,2140,2140,2140,2140,0
20240909,153600,99859578410,2140,2140,2140,2140,0
20240909,153500,99859578410,2140,2140,2140,2140,0
20240909,153400,99859578410,2140,2140,2140,2140,0
20240909,153300,99859578410,2140,2140,2140,2140,0
20240909,153200,99859578410,2140,2140,2140,2140,0
20240909,153100,99859578410,2140,2140,2140,2140,0
20240909,153000,99859578410,2140,2140,2140,2140,208671
20240909,152900,99413022470,2120,2120,2120,2120,0
20240909,152800,99413022470,2120,2120,2120,2120,0
20240909,152700,99413022470,2120,2120,2120,2120,0
20240909,152600,99413022470,2120,2120,2120,2120,0
20240909,152500,99413022470,2120,2120,2120,2120,0
20240909,152400,99413022470,2120,2120,2120,2120,0
20240909,152300,99413022470,2120,2120,2120,2120,0
20240909,152200,99413022470,2120,2120,2120,2120,0
20240909,152100,99413022470,2120,2120,2120,2120,0
20240909,152000,99413022470,2120,2120,2120,2120,0
20240909,151900,99413022470,2120,2110,2120,2105,98801
20240909,151800,99204323845,2105,2120,2120,2100,118911
20240909,151700,98953809250,2120,2115,2120,2115,36970
20240909,151600,98875588720,2115,2115,2120,2110,103108
20240909,151500,98657631990,2115,2130,2135,2115,57870
20240909,151400,98534638335,2130,2140,2140,2125,22529
20240909,151300,98486601415,2140,2135,2140,2130,41168
20240909,151200,98398680695,2135,2130,2140,2130,24563
20240909,151100,98346188380,2135,2135,2140,2130,16416
20240909,151000,98311157730,2135,2135,2140,2130,18688
20240909,150900,98271261600,2130,2140,2140,2130,8548
20240909,150800,98253010065,2135,2135,2140,2130,28117
20240909,150700,98192990260,2135,2140,2140,2135,5136
20240909,150600,98182003635,2135,2140,2140,2130,28490
20240909,150500,98121185800,2140,2140,2145,2135,11790
20240909,150400,98095947135,2135,2150,2150,2135,13308
20240909,150300,98067450555,2150,2145,2150,2140,16463
20240909,150200,98032131175,2145,2135,2145,2130,21875
20240909,150100,97985419825,2130,2135,2135,2130,6250
20240909,150000,97972086190,2135,2135,2140,2130,18401
20240909,145900,97932800095,2135,2145,2145,2130,21128
20240909,145800,97887680280,2145,2145,2145,2140,11051
20240909,145700,97864025035,2145,2140,2145,2140,13833
20240909,145600,97834380675,2140,2140,2145,2135,10305
20240909,145500,97812342660,2140,2140,2145,2135,16894
20240909,145400,97776207195,2140,2140,2145,2140,9791
20240909,145300,97755250515,2140,2145,2145,2140,13176
20240909,145200,97727017870,2145,2150,2150,2140,6986
20240909,145100,97712033230,2150,2145,2150,2140,9334
20240909,145000,97691988170,2145,2140,2145,2135,8038
20240909,144900,97674779810,2140,2145,2145,2135,14713
20240909,144800,97643319755,2145,2150,2155,2140,36179
20240909,144700,97565685075,2155,2150,2160,2150,42703
20240909,144600,97473739170,2150,2130,2150,2130,48527
20240909,144500,97369825935,2130,2140,2140,2130,13319
20240909,144400,97341379710,2140,2135,2140,2135,13349
20240909,144300,97312852600,2140,2135,2140,2135,14480
20240909,144200,97281883195,2135,2135,2145,2130,23798
20240909,144100,97231074715,2130,2130,2135,2130,8724
20240909,144000,97212490580,2135,2135,2140,2130,18176
20240909,143900,97173682355,2140,2145,2145,2140,26228
20240909,143800,97117463400,2140,2145,2145,2140,10525
20240909,143700,97094923705,2145,2135,2145,2130,19694
20240909,143600,97052779960,2135,2150,2150,2130,22005
20240909,143500,97005752485,2150,2130,2150,2130,26153
20240909,143400,96949648100,2135,2135,2140,2130,5598
20240909,143300,96937710845,2135,2130,2135,2130,5877
20240909,143200,96925174650,2135,2125,2135,2125,6323
20240909,143100,96911713545,2130,2135,2135,2125,27570
20240909,143000,96852975670,2135,2140,2140,2130,16735
20240909,142900,96817253860,2140,2145,2145,2135,17578
20240909,142800,96779675950,2145,2150,2150,2140,25210
20240909,142700,96725595040,2145,2135,2150,2135,53747
20240909,142600,96610425290,2140,2140,2140,2135,7965
20240909,142500,96593416720,2140,2140,2140,2130,11388
20240909,142400,96569100060,2140,2140,2140,2135,6534
20240909,142300,96555144715,2140,2140,2140,2135,2103
20240909,142200,96550644590,2140,2135,2145,2135,9544
20240909,142100,96530228220,2135,2130,2140,2125,20542
20240909,142000,96486419460,2130,2135,2135,2125,18285
20240909,141900,96447539625,2135,2135,2135,2125,2413
20240909,141800,96442400275,2130,2135,2135,2130,5652
20240909,141700,96430356370,2135,2140,2140,2130,9379
20240909,141600,96410351245,2140,2140,2140,2135,4246
20240909,141500,96401265360,2140,2140,2140,2135,6237
20240909,141400,96387945120,2140,2145,2145,2135,6504
20240909,141300,96374030825,2145,2145,2145,2140,5196
20240909,141200,96362890455,2145,2145,2145,2140,13578
20240909,141100,96333806240,2145,2140,2145,2135,12346
20240909,141000,96307376165,2135,2140,2140,2135,1780
20240909,140900,96303570570,2140,2140,2140,2130,17862
20240909,140800,96265406400,2140,2125,2140,2125,35652
20240909,140700,96189399915,2130,2125,2130,2125,1783
20240909,140600,96185608790,2130,2130,2130,2120,19973
20240909,140500,96143191240,2130,2135,2135,2125,24215
20240909,140400,96091652830,2135,2130,2135,2125,5806
20240909,140300,96079278925,2125,2120,2130,2120,9986
20240909,140200,96058060315,2120,2130,2130,2120,19869
20240909,140100,96015863490,2130,2130,2135,2125,9942
20240909,140000,95994695415,2130,2135,2140,2125,16581
20240909,135900,95959339665,2135,2130,2135,2125,14901
20240909,135800,95927606135,2135,2135,2145,2135,10429
20240909,135700,95905307655,2140,2130,2140,2120,47236
20240909,135600,95804821290,2130,2135,2140,2130,7923
20240909,135500,95787905160,2135,2150,2150,2135,24523
20240909,135400,95735309745,2150,2145,2150,2145,5149
20240909,135300,95724249770,2150,2145,2150,2140,21011
20240909,135200,95679158920,2145,2140,2145,2135,13364
20240909,135100,95650559060,2140,2150,2150,2140,15692
20240909,135000,95616916915,2150,2140,2150,2140,20715
20240909,134900,95572443000,2145,2145,2145,2140,6522
20240909,134800,95558458005,2145,2140,2145,2140,7473
20240909,134700,95542461945,2145,2145,2145,2140,2147
20240909,134600,95537858375,2145,2135,2145,2130,19129
20240909,134500,95497037330,2135,2140,2140,2130,7862
20240909,134400,95480256585,2140,2140,2140,2135,11469
20240909,134300,95455761125,2140,2145,2145,2140,3950
20240909,134200,95447303445,2145,2145,2145,2135,30571
20240909,134100,95381898615,2145,2140,2145,2135,11140
20240909,134000,95358057290,2140,2150,2150,2130,27238
20240909,133900,95299797330,2150,2150,2155,2145,18815
20240909,133800,95259361485,2150,2135,2150,2130,37185
20240909,133700,95179712490,2140,2125,2140,2125,20022
20240909,133600,95137035580,2125,2130,2135,2125,24095
20240909,133500,95085726285,2135,2135,2135,2130,10848
20240909,133400,95062614315,2135,2120,2140,2120,28516
20240909,133300,95001943055,2120,2125,2130,2105,152083
20240909,133200,94680184775,2125,2145,2145,2125,46200
20240909,133100,94581655260,2145,2145,2145,2140,7818
20240909,133000,94564909615,2145,2140,2145,2140,6187
20240909,132900,94551668565,2140,2145,2150,2140,7217
20240909,132800,94536201490,2145,2145,2150,2145,7886
20240909,132700,94519259105,2145,2145,2150,2140,4057
20240909,132600,94510553500,2135,2135,2150,2135,26435
20240909,132500,94453956295,2135,2140,2145,2135,32023
20240909,132400,94385502850,2140,2145,2150,2140,16935
20240909,132300,94349207830,2145,2160,2160,2140,16456
20240909,132200,94313917355,2160,2160,2165,2155,25471
20240909,132100,94258855880,2160,2165,2165,2160,28975
20240909,132000,94196206800,2165,2150,2165,2150,5100
20240909,131900,94185205155,2150,2160,2160,2145,33397
20240909,131800,94113366485,2155,2160,2165,2155,37729
20240909,131700,94031842460,2155,2165,2165,2150,34768
20240909,131600,93956853540,2165,2135,2165,2135,78240
20240909,131500,93788807155,2130,2135,2140,2125,24974
20240909,131400,93735609560,2140,2140,2145,2135,12033
20240909,131300,93709882400,2140,2150,2150,2140,15209
20240909,131200,93677303555,2150,2150,2150,2145,8075
20240909,131100,93659974475,2150,2150,2150,2145,8119
20240909,131000,93642529950,2145,2145,2150,2145,8519
20240909,130900,93624250680,2145,2140,2145,2140,6724
20240909,130800,93609847365,2140,2135,2145,2135,22060
20240909,130700,93562675200,2140,2140,2140,2125,34395
20240909,130600,93489352100,2135,2130,2145,2125,34897
20240909,130500,93414996405,2130,2145,2145,2130,45527
20240909,130400,93317809640,2145,2155,2160,2145,26611
20240909,130300,93260583365,2160,2165,2165,2155,28922
20240909,130200,93198088960,2160,2160,2165,2155,19525
20240909,130100,93155930140,2155,2155,2160,2155,19026
20240909,130000,93114839020,2160,2155,2160,2150,35152
20240909,125900,93039042025,2155,2155,2165,2145,79036
20240909,125800,92868334885,2155,2140,2155,2140,22608
20240909,125700,92819799950,2145,2140,2145,2140,17646
20240909,125600,92782018945,2140,2150,2150,2135,19690
20240909,125500,92739827040,2150,2150,2155,2145,41733
20240909,125400,92650120160,2150,2140,2150,2135,42610
20240909,125300,92558666365,2140,2135,2140,2130,14782
20240909,125200,92527124100,2135,2140,2140,2130,25028
20240909,125100,92473728195,2140,2135,2145,2135,20174
20240909,125000,92430562345,2140,2145,2145,2135,26441
20240909,124900,92373959075,2140,2145,2145,2135,41249
20240909,124800,92285742960,2145,2135,2145,2130,27113
20240909,124700,92227766275,2130,2145,2145,2130,78221
20240909,124600,92060607135,2140,2135,2150,2130,73485
20240909,124500,91903433345,2135,2125,2135,2115,97779
20240909,124400,91696025630,2130,2135,2140,2125,56750
20240909,124300,91575134235,2130,2130,2140,2125,39889
20240909,124200,91490106800,2125,2140,2145,2125,109820
20240909,124100,91255382925,2145,2150,2150,2135,87758
20240909,124000,91067580550,2150,2165,2165,2120,439784
20240909,123900,90126514975,2165,2170,2180,2165,44765
20240909,123800,90029394295,2175,2175,2175,2175,0
20240909,123700,90029394295,2175,2180,2180,2175,30426
20240909,123600,89963191620,2180,2185,2190,2175,65919
20240909,123500,89819644200,2185,2190,2190,2175,37668
20240909,123400,89737520120,2185,2200,2200,2185,14837
20240909,123300,89704997495,2200,2190,2200,2180,32059
20240909,123200,89634931850,2180,2190,2195,2180,45056
20240909,123100,89536390425,2190,2200,2205,2190,43025
20240909,123000,89441851075,2200,2210,2215,2200,49212
20240909,122900,89333160175,2215,2200,2215,2200,85498
20240909,122800,89144286140,2200,2200,2205,2190,74324
20240909,122700,88980941305,2200,2190,2200,2185,84830
20240909,122600,88794722060,2190,2180,2190,2180,52303
20240909,122500,88680335380,2185,2175,2185,2175,52970
20240909,122400,88564941500,2175,2185,2185,2175,121021
20240909,122300,88301387520,2180,2185,2190,2180,43074
20240909,122200,88207271595,2185,2195,2195,2185,34466
20240909,122100,88131849450,2190,2190,2195,2185,62454
20240909,122000,87995239390,2190,2195,2200,2185,60931
20240909,121900,87861861920,2195,2200,2205,2190,133200
20240909,121800,87569297555,2195,2215,2215,2190,166305
20240909,121700,87203335140,2215,2230,2230,2205,201444
20240909,121600,86757378050,2235,2230,2235,2225,26186
20240909,121500,86699002860,2230,2240,2240,2230,37272
20240909,121400,86615710625,2240,2245,2250,2235,51892
20240909,121300,86499385385,2245,2230,2250,2225,77356
20240909,121200,86326251345,2225,2235,2240,2225,56229
20240909,121100,86200824910,2230,2245,2250,2225,124299
20240909,121000,85923185775,2250,2255,2255,2240,47911
20240909,120900,85815567130,2255,2285,2290,2230,292744
20240909,120800,85155126190,2290,2290,2290,2285,12193
20240909,120700,85127260845,2290,2295,2295,2285,10639
20240909,120600,85102892555,2295,2290,2295,2290,5649
20240909,120500,85089953080,2295,2295,2295,2290,6396
20240909,120400,85075294015,2295,2295,2295,2285,15071
20240909,120300,85040780495,2295,2300,2305,2290,5025
20240909,120200,85029235410,2305,2295,2305,2290,18772
20240909,120100,84986136415,2290,2300,2300,2290,7091
20240909,120000,84969858650,2300,2290,2300,2285,10895
20240909,115900,84944852355,2295,2290,2295,2285,8405
20240909,115800,84925605900,2290,2295,2295,2285,15104
20240909,115700,84891031625,2295,2290,2295,2290,20252
20240909,115600,84844649230,2295,2310,2310,2290,29038
20240909,115500,84777995825,2310,2320,2320,2295,16087
20240909,115400,84740866630,2320,2305,2320,2305,32899
20240909,115300,84664698960,2305,2295,2305,2290,16259
20240909,115200,84627326485,2295,2300,2300,2295,14908
20240909,115100,84593110250,2300,2295,2300,2290,19231
20240909,115000,84548994775,2295,2300,2300,2290,41464
20240909,114900,84453925950,2295,2300,2300,2295,17650
20240909,114800,84413405175,2300,2305,2310,2300,16291
20240909,114700,84375918405,2305,2300,2310,2300,13704
20240909,114600,84344375320,2300,2305,2310,2300,8735
20240909,114500,84324243745,2305,2295,2310,2295,26410
20240909,114400,84263498955,2295,2320,2320,2295,56319
20240909,114300,84133771145,2315,2325,2325,2315,29180
20240909,114200,84066015635,2325,2310,2325,2310,24420
20240909,114100,84009463060,2315,2325,2325,2305,41897
20240909,114000,83912364925,2325,2325,2325,2310,63646
20240909,113900,83764665685,2325,2315,2325,2310,33686
20240909,113800,83686599550,2315,2305,2315,2305,10039
20240909,113700,83663397605,2310,2305,2315,2300,25906
20240909,113600,83603603730,2305,2290,2305,2285,26176
20240909,113500,83543720220,2285,2300,2300,2285,12622
20240909,113400,83514823575,2300,2280,2300,2280,38996
20240909,113300,83425587410,2285,2290,2290,2280,13407
20240909,113200,83394943795,2285,2290,2290,2285,26527
20240909,113100,83334298980,2285,2300,2300,2280,45719
20240909,113000,83229692280,2300,2320,2325,2285,68760
20240909,112900,83071306940,2320,2315,2325,2310,17539
20240909,112800,83030667640,2320,2325,2325,2315,22238
20240909,112700,82979017560,2320,2310,2325,2310,21256
20240909,112600,82929664740,2310,2315,2315,2305,16754
20240909,112500,82890966850,2310,2315,2320,2310,28915
20240909,112400,82824129490,2315,2320,2330,2315,18656
20240909,112300,82780805320,2315,2330,2335,2315,38017
20240909,112200,82692347430,2330,2310,2335,2305,56256
20240909,112100,82561605885,2305,2310,2315,2305,30584
20240909,112000,82490971330,2310,2335,2340,2310,102993
20240909,111900,82251318965,2330,2300,2335,2300,102066
20240909,111800,82015001830,2305,2285,2305,2280,25892
20240909,111700,81955621970,2285,2290,2295,2280,20160
20240909,111600,81909530705,2295,2290,2295,2285,11954
20240909,111500,81882172040,2295,2280,2300,2280,14694
20240909,111400,81848527420,2280,2290,2295,2280,39174
20240909,111300,81758979525,2285,2310,2310,2285,31258
20240909,111200,81687174500,2310,2305,2320,2300,53242
20240909,111100,81564150410,2305,2285,2305,2280,63639
20240909,111000,81418289920,2285,2295,2295,2285,41140
20240909,110900,81324142890,2300,2305,2305,2285,67796
20240909,110800,81168421265,2300,2315,2315,2300,33007
20240909,110700,81092253130,2310,2305,2315,2300,30147
20240909,110600,81022645120,2305,2320,2320,2300,35138
20240909,110500,80941459235,2320,2315,2330,2300,102599
20240909,110400,80704102645,2315,2325,2330,2315,82393
20240909,110300,80513085450,2325,2330,2355,2320,424060
20240909,110200,79520025785,2330,2305,2335,2300,257749
20240909,110100,78921613345,2305,2295,2305,2290,61004
20240909,110000,78781483440,2290,2280,2295,2275,36808
20240909,105900,78697210145,2275,2285,2285,2270,32318
20240909,105800,78623595345,2280,2275,2290,2270,47296
20240909,105700,78515841225,2275,2295,2295,2275,72965
20240909,105600,78348942660,2290,2280,2295,2280,80813
20240909,105500,78163932335,2285,2270,2285,2265,48569
20240909,105400,78053318235,2265,2280,2280,2265,39162
20240909,105300,77964344305,2275,2270,2285,2265,61623
20240909,105200,77823990870,2270,2260,2275,2260,44261
20240909,105100,77723605640,2260,2260,2275,2260,100173
20240909,105000,77496741445,2260,2285,2290,2255,192201
20240909,104900,77060694790,2290,2285,2290,2280,47378
20240909,104800,76952428180,2285,2290,2295,2280,74064
20240909,104700,76782963880,2290,2315,2320,2290,101336
20240909,104600,76549750320,2320,2325,2325,2320,73551
20240909,104500,76378944620,2325,2315,2330,2310,90440
20240909,104400,76168870250,2310,2305,2325,2300,168541
20240909,104300,75778763055,2305,2290,2310,2290,44707
20240909,104200,75675948220,2295,2285,2295,2280,74852
20240909,104100,75504957835,2290,2295,2300,2285,71804
20240909,104000,75340648365,2295,2305,2310,2290,68042
20240909,103900,75184355945,2300,2290,2305,2290,123507
20240909,103800,74900210330,2295,2305,2310,2285,224778
20240909,103700,74384457570,2310,2330,2335,2305,156607
20240909,103600,74022040220,2330,2325,2330,2320,47552
20240909,103500,73911545165,2320,2330,2330,2315,91574
20240909,103400,73699140425,2330,2340,2340,2310,249921
20240909,103300,73119052655,2335,2335,2345,2335,72074
20240909,103200,72950608355,2335,2360,2360,2330,208365
20240909,103100,72462100130,2360,2365,2370,2355,25849
20240909,103000,72401066115,2365,2375,2380,2365,17544
20240909,102900,72359453220,2370,2375,2390,2370,42643
20240909,102800,72257968445,2380,2365,2380,2360,33692
20240909,102700,72178285995,2365,2380,2380,2365,22503
20240909,102600,72124960880,2375,2365,2380,2360,37150
20240909,102500,72037015620,2365,2355,2370,2355,44043
20240909,102400,71932860580,2355,2380,2380,2355,93543
20240909,102300,71711636360,2380,2385,2390,2370,32304
20240909,102200,71634879835,2385,2400,2400,2385,59060
20240909,102100,71493700810,2395,2385,2400,2380,92713
20240909,102000,71271929535,2385,2370,2385,2365,77740
20240909,101900,71087277500,2375,2365,2375,2360,36300
20240909,101800,71001330210,2360,2370,2370,2360,40827
20240909,101700,70904813105,2365,2380,2380,2365,53201
20240909,101600,70778550680,2380,2360,2380,2355,120990
20240909,101500,70491392310,2360,2380,2385,2355,196077
20240909,101400,70027239580,2380,2390,2395,2380,51493
20240909,101300,69904472215,2395,2390,2395,2380,69162
20240909,101200,69739452580,2395,2395,2400,2380,87641
20240909,101100,69530274515,2400,2410,2410,2385,129756
20240909,101000,69219385135,2410,2420,2420,2400,87204
20240909,100900,69009608785,2415,2410,2430,2405,103015
20240909,100800,68760440940,2410,2395,2410,2390,85586
20240909,100700,68554855830,2390,2405,2410,2385,187309
20240909,100600,68106449530,2410,2420,2425,2400,70798
20240909,100500,67935720090,2420,2415,2435,2400,284760
20240909,100400,67247320670,2410,2420,2425,2405,134283
20240909,100300,66923396840,2420,2420,2445,2405,185154
20240909,100200,66475065845,2420,2425,2445,2415,288620
20240909,100100,65774330540,2425,2450,2455,2425,314327
20240909,100000,65008220370,2445,2455,2475,2430,672300
20240909,095900,63356702265,2455,2440,2460,2420,733469
20240909,095800,61562164280,2440,2375,2450,2375,860387
20240909,095700,59472523170,2380,2405,2405,2375,210000
20240909,095600,58970209355,2405,2370,2410,2365,382815
20240909,095500,58053341315,2370,2375,2375,2355,78033
20240909,095400,57868715565,2370,2350,2375,2345,123581
20240909,095300,57576990795,2350,2350,2360,2350,56381
20240909,095200,57444219640,2355,2345,2365,2340,67480
20240909,095100,57285269005,2340,2355,2370,2340,158876
20240909,095000,56911849870,2350,2365,2375,2350,200198
20240909,094900,56439287850,2370,2435,2440,2355,540191
20240909,094800,55150973165,2435,2395,2440,2390,633236
20240909,094700,53622811070,2395,2375,2410,2370,424708
20240909,094600,52606951895,2375,2380,2380,2360,163441
20240909,094500,52219358765,2380,2350,2380,2350,106548
20240909,094400,51967106650,2350,2360,2360,2340,67498
20240909,094300,51808545700,2360,2355,2375,2350,168384
20240909,094200,51409958190,2355,2355,2365,2340,175309
20240909,094100,50996792840,2355,2335,2355,2330,79486
20240909,094000,50810639625,2340,2325,2340,2315,87903
20240909,093900,50606245395,2325,2330,2335,2320,98102
20240909,093800,50378099640,2330,2360,2360,2310,283901
20240909,093700,49717178155,2360,2365,2370,2345,81894
20240909,093600,49524012230,2365,2350,2375,2340,121046
20240909,093500,49238146565,2350,2370,2370,2345,159958
20240909,093400,48861371390,2365,2390,2390,2360,186339
20240909,093300,48418883945,2390,2370,2395,2360,295855
20240909,093200,47714537075,2365,2360,2380,2355,317220
20240909,093100,46963764280,2360,2345,2365,2340,146134
20240909,093000,46619730615,2345,2330,2345,2325,134348
20240909,092900,46305446215,2335,2350,2355,2325,172341
20240909,092800,45903061510,2350,2340,2360,2335,124247
20240909,092700,45611905680,2345,2350,2365,2340,193352
20240909,092600,45157636805,2345,2355,2375,2335,252545
20240909,092500,44564293405,2350,2355,2375,2350,164905
20240909,092400,44175304980,2355,2370,2375,2350,316716
20240909,092300,43428069050,2370,2405,2405,2360,247108
20240909,092200,42840658070,2405,2430,2430,2380,523171
20240909,092100,41583067670,2425,2385,2435,2380,676364
20240909,092000,39955921315,2380,2375,2385,2355,192270
20240909,091900,39500816090,2375,2375,2395,2360,225611
20240909,091800,38964090455,2370,2385,2390,2360,190425
20240909,091700,38512799135,2380,2400,2400,2355,363954
20240909,091600,37649754795,2400,2380,2405,2380,191185
20240909,091500,37192247695,2385,2400,2400,2370,429795
20240909,091400,36168248670,2400,2425,2430,2395,460311
20240909,091300,35060616300,2425,2415,2465,2410,1164475
20240909,091200,32218914270,2415,2415,2435,2390,417733
20240909,091100,31210615940,2415,2390,2430,2370,531947
20240909,091000,29933790755,2395,2400,2445,2375,829608
20240909,090900,27934421640,2400,2415,2430,2370,929601
20240909,090800,25702791980,2420,2415,2455,2410,831077
20240909,090700,23683702280,2435,2435,2435,2435,0
20240909,090600,23683702280,2435,2400,2435,2395,721905
20240909,090500,21934687515,2405,2380,2415,2335,1793817
20240909,090400,17639365200,2380,2300,2390,2295,2075902
20240909,090300,12758657590,2300,2195,2325,2190,2432251
20240909,090200,7215444855,2200,2195,2200,2145,668148
20240909,090100,5767392890,2185,2205,2205,2170,706692
20240909,090000,4224592840,2200,2215,2245,2180,1908431