stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204800,13156064060,2600,2600,2600,2600,29855
20240905,204700,13156064060,2600,2600,2600,2600,0
20240905,204600,13156064060,2600,2600,2600,2600,0
20240905,204500,13156064060,2600,2600,2600,2600,0
20240905,204400,13156064060,2600,2600,2600,2600,0
20240905,204300,13156064060,2600,2600,2600,2600,0
20240905,204200,13156064060,2600,2600,2600,2600,0
20240905,204100,13156064060,2600,2600,2600,2600,0
20240905,204000,13156064060,2600,2600,2600,2600,0
20240905,203900,13156064060,2600,2600,2600,2600,0
20240905,203800,13156064060,2600,2600,2600,2600,0
20240905,203700,13156064060,2600,2600,2600,2600,0
20240905,203600,13156064060,2600,2600,2600,2600,0
20240905,203500,13156064060,2600,2600,2600,2600,0
20240905,203400,13156064060,2600,2600,2600,2600,0
20240905,203300,13156064060,2600,2600,2600,2600,0
20240905,203200,13156064060,2600,2600,2600,2600,0
20240905,203100,13156064060,2600,2600,2600,2600,0
20240905,203000,13156064060,2600,2600,2600,2600,0
20240905,202900,13156064060,2600,2600,2600,2600,0
20240905,202800,13156064060,2600,2600,2600,2600,0
20240905,202700,13156064060,2600,2600,2600,2600,0
20240905,202600,13156064060,2600,2600,2600,2600,0
20240905,202500,13156064060,2600,2600,2600,2600,0
20240905,202400,13156064060,2600,2600,2600,2600,0
20240905,202300,13156064060,2600,2600,2600,2600,0
20240905,202200,13156064060,2600,2600,2600,2600,0
20240905,202100,13156064060,2600,2600,2600,2600,0
20240905,202000,13156064060,2600,2600,2600,2600,0
20240905,201900,13156064060,2600,2600,2600,2600,0
20240905,201800,13156064060,2600,2600,2600,2600,29855
20240905,201700,13156064060,2600,2600,2600,2600,0
20240905,201600,13156064060,2600,2600,2600,2600,0
20240905,201500,13156064060,2600,2600,2600,2600,0
20240905,201400,13156064060,2600,2600,2600,2600,0
20240905,201300,13156064060,2600,2600,2600,2600,0
20240905,201200,13156064060,2600,2600,2600,2600,0
20240905,201100,13156064060,2600,2600,2600,2600,0
20240905,201000,13156064060,2600,2600,2600,2600,0
20240905,200900,13156064060,2600,2600,2600,2600,0
20240905,200800,13156064060,2600,2600,2600,2600,0
20240905,200700,13156064060,2600,2600,2600,2600,0
20240905,200600,13156064060,2600,2600,2600,2600,0
20240905,200500,13156064060,2600,2600,2600,2600,0
20240905,200400,13156064060,2600,2600,2600,2600,0
20240905,200300,13156064060,2600,2600,2600,2600,0
20240905,200200,13156064060,2600,2600,2600,2600,0
20240905,200100,13156064060,2600,2600,2600,2600,0
20240905,200000,13156064060,2600,2600,2600,2600,0
20240905,195900,13156064060,2600,2600,2600,2600,0
20240905,195800,13156064060,2600,2600,2600,2600,0
20240905,195700,13156064060,2600,2600,2600,2600,0
20240905,195600,13156064060,2600,2600,2600,2600,0
20240905,195500,13156064060,2600,2600,2600,2600,0
20240905,195400,13156064060,2600,2600,2600,2600,0
20240905,195300,13156064060,2600,2600,2600,2600,0
20240905,195200,13156064060,2600,2600,2600,2600,0
20240905,195100,13156064060,2600,2600,2600,2600,0
20240905,195000,13156064060,2600,2600,2600,2600,0
20240905,194900,13156064060,2600,2600,2600,2600,0
20240905,194800,13156064060,2600,2600,2600,2600,29855
20240905,194700,13156064060,2600,2600,2600,2600,0
20240905,194600,13156064060,2600,2600,2600,2600,0
20240905,194500,13156064060,2600,2600,2600,2600,0
20240905,194400,13156064060,2600,2600,2600,2600,0
20240905,194300,13156064060,2600,2600,2600,2600,0
20240905,194200,13156064060,2600,2600,2600,2600,0
20240905,194100,13156064060,2600,2600,2600,2600,0
20240905,194000,13156064060,2600,2600,2600,2600,0
20240905,193900,13156064060,2600,2600,2600,2600,0
20240905,193800,13156064060,2600,2600,2600,2600,0
20240905,193700,13156064060,2600,2600,2600,2600,0
20240905,193600,13156064060,2600,2600,2600,2600,0
20240905,193500,13156064060,2600,2600,2600,2600,0
20240905,193400,13156064060,2600,2600,2600,2600,0
20240905,193300,13156064060,2600,2600,2600,2600,0
20240905,193200,13156064060,2600,2600,2600,2600,0
20240905,193100,13156064060,2600,2600,2600,2600,0
20240905,193000,13156064060,2600,2600,2600,2600,0
20240905,192900,13156064060,2600,2600,2600,2600,0
20240905,192800,13156064060,2600,2600,2600,2600,0
20240905,192700,13156064060,2600,2600,2600,2600,0
20240905,192600,13156064060,2600,2600,2600,2600,0
20240905,192500,13156064060,2600,2600,2600,2600,0
20240905,192400,13156064060,2600,2600,2600,2600,0
20240905,192300,13156064060,2600,2600,2600,2600,0
20240905,192200,13156064060,2600,2600,2600,2600,0
20240905,192100,13156064060,2600,2600,2600,2600,0
20240905,192000,13156064060,2600,2600,2600,2600,0
20240905,191900,13156064060,2600,2600,2600,2600,0
20240905,191800,13156064060,2600,2600,2600,2600,29855
20240905,191700,13156064060,2600,2600,2600,2600,0
20240905,191600,13156064060,2600,2600,2600,2600,0
20240905,191500,13156064060,2600,2600,2600,2600,0
20240905,191400,13156064060,2600,2600,2600,2600,0
20240905,191300,13156064060,2600,2600,2600,2600,0
20240905,191200,13156064060,2600,2600,2600,2600,0
20240905,191100,13156064060,2600,2600,2600,2600,0
20240905,191000,13156064060,2600,2600,2600,2600,0
20240905,190900,13156064060,2600,2600,2600,2600,0
20240905,190800,13156064060,2600,2600,2600,2600,0
20240905,190700,13156064060,2600,2600,2600,2600,0
20240905,190600,13156064060,2600,2600,2600,2600,0
20240905,190500,13156064060,2600,2600,2600,2600,0
20240905,190400,13156064060,2600,2600,2600,2600,0
20240905,190300,13156064060,2600,2600,2600,2600,0
20240905,190200,13156064060,2600,2600,2600,2600,0
20240905,190100,13156064060,2600,2600,2600,2600,0
20240905,190000,13156064060,2600,2600,2600,2600,0
20240905,185900,13156064060,2600,2600,2600,2600,0
20240905,185800,13156064060,2600,2600,2600,2600,0
20240905,185700,13156064060,2600,2600,2600,2600,0
20240905,185600,13156064060,2600,2600,2600,2600,0
20240905,185500,13156064060,2600,2600,2600,2600,0
20240905,185400,13156064060,2600,2600,2600,2600,0
20240905,185300,13156064060,2600,2600,2600,2600,0
20240905,185200,13156064060,2600,2600,2600,2600,0
20240905,185100,13156064060,2600,2600,2600,2600,0
20240905,185000,13156064060,2600,2600,2600,2600,0
20240905,184900,13156064060,2600,2600,2600,2600,0
20240905,184800,13156064060,2600,2600,2600,2600,29855
20240905,184700,13156064060,2600,2600,2600,2600,0
20240905,184600,13156064060,2600,2600,2600,2600,0
20240905,184500,13156064060,2600,2600,2600,2600,0
20240905,184400,13156064060,2600,2600,2600,2600,0
20240905,184300,13156064060,2600,2600,2600,2600,0
20240905,184200,13156064060,2600,2600,2600,2600,0
20240905,184100,13156064060,2600,2600,2600,2600,0
20240905,184000,13156064060,2600,2600,2600,2600,0
20240905,183900,13156064060,2600,2600,2600,2600,0
20240905,183800,13156064060,2600,2600,2600,2600,0
20240905,183700,13156064060,2600,2600,2600,2600,0
20240905,183600,13156064060,2600,2600,2600,2600,0
20240905,183500,13156064060,2600,2600,2600,2600,0
20240905,183400,13156064060,2600,2600,2600,2600,0
20240905,183300,13156064060,2600,2600,2600,2600,0
20240905,183200,13156064060,2600,2600,2600,2600,0
20240905,183100,13156064060,2600,2600,2600,2600,0
20240905,183000,13156064060,2600,2600,2600,2600,0
20240905,182900,13156064060,2600,2600,2600,2600,0
20240905,182800,13156064060,2600,2600,2600,2600,0
20240905,182700,13156064060,2600,2600,2600,2600,0
20240905,182600,13156064060,2600,2600,2600,2600,0
20240905,182500,13156064060,2600,2600,2600,2600,0
20240905,182400,13156064060,2600,2600,2600,2600,0
20240905,182300,13156064060,2600,2600,2600,2600,0
20240905,182200,13156064060,2600,2600,2600,2600,0
20240905,182100,13156064060,2600,2600,2600,2600,0
20240905,182000,13156064060,2600,2600,2600,2600,0
20240905,181900,13156064060,2600,2600,2600,2600,0
20240905,181800,13156064060,2600,2600,2600,2600,29855
20240905,181700,13156064060,2600,2600,2600,2600,0
20240905,181600,13156064060,2600,2600,2600,2600,0
20240905,181500,13156064060,2600,2600,2600,2600,0
20240905,181400,13156064060,2600,2600,2600,2600,0
20240905,181300,13156064060,2600,2600,2600,2600,0
20240905,181200,13156064060,2600,2600,2600,2600,0
20240905,181100,13156064060,2600,2600,2600,2600,0
20240905,181000,13156064060,2600,2600,2600,2600,0
20240905,180900,13156064060,2600,2600,2600,2600,0
20240905,180800,13156064060,2600,2600,2600,2600,0
20240905,180700,13156064060,2600,2600,2600,2600,0
20240905,180600,13156064060,2600,2600,2600,2600,0
20240905,180500,13156064060,2600,2600,2600,2600,0
20240905,180400,13156064060,2600,2600,2600,2600,0
20240905,180300,13156064060,2600,2600,2600,2600,0
20240905,180200,13156064060,2600,2600,2600,2600,0
20240905,180100,13156064060,2600,2600,2600,2600,0
20240905,180000,13156064060,2600,2600,2600,2600,0
20240905,175900,13156064060,2600,2600,2600,2600,0
20240905,175800,13156064060,2600,2600,2600,2600,0
20240905,175700,13156064060,2600,2600,2600,2600,0
20240905,175600,13156064060,2600,2600,2600,2600,0
20240905,175500,13156064060,2600,2600,2600,2600,0
20240905,175400,13156064060,2600,2600,2600,2600,0
20240905,175300,13156064060,2600,2600,2600,2600,0
20240905,175200,13156064060,2600,2600,2600,2600,0
20240905,175100,13156064060,2600,2600,2600,2600,0
20240905,175000,13156064060,2600,2600,2600,2600,0
20240905,174900,13156064060,2600,2600,2600,2600,0
20240905,174800,13156064060,2600,2600,2600,2600,29855
20240905,174700,13156064060,2600,2600,2600,2600,0
20240905,174600,13156064060,2600,2600,2600,2600,0
20240905,174500,13156064060,2600,2600,2600,2600,0
20240905,174400,13156064060,2600,2600,2600,2600,0
20240905,174300,13156064060,2600,2600,2600,2600,0
20240905,174200,13156064060,2600,2600,2600,2600,0
20240905,174100,13156064060,2600,2600,2600,2600,0
20240905,174000,13156064060,2600,2600,2600,2600,0
20240905,173900,13156064060,2600,2600,2600,2600,0
20240905,173800,13156064060,2600,2600,2600,2600,0
20240905,173700,13156064060,2600,2600,2600,2600,0
20240905,173600,13156064060,2600,2600,2600,2600,0
20240905,173500,13156064060,2600,2600,2600,2600,0
20240905,173400,13156064060,2600,2600,2600,2600,0
20240905,173300,13156064060,2600,2600,2600,2600,0
20240905,173200,13156064060,2600,2600,2600,2600,0
20240905,173100,13156064060,2600,2600,2600,2600,0
20240905,173000,13156064060,2600,2600,2600,2600,0
20240905,172900,13156064060,2600,2600,2600,2600,0
20240905,172800,13156064060,2600,2600,2600,2600,0
20240905,172700,13156064060,2600,2600,2600,2600,0
20240905,172600,13156064060,2600,2600,2600,2600,0
20240905,172500,13156064060,2600,2600,2600,2600,0
20240905,172400,13156064060,2600,2600,2600,2600,0
20240905,172300,13156064060,2600,2600,2600,2600,0
20240905,172200,13156064060,2600,2600,2600,2600,0
20240905,172100,13156064060,2600,2600,2600,2600,0
20240905,172000,13156064060,2600,2600,2600,2600,0
20240905,171900,13156064060,2600,2600,2600,2600,0
20240905,171800,13156064060,2600,2600,2600,2600,29855
20240905,171700,13156064060,2600,2600,2600,2600,0
20240905,171600,13156064060,2600,2600,2600,2600,0
20240905,171500,13156064060,2600,2600,2600,2600,0
20240905,171400,13156064060,2600,2600,2600,2600,0
20240905,171300,13156064060,2600,2600,2600,2600,0
20240905,171200,13156064060,2600,2600,2600,2600,0
20240905,171100,13156064060,2600,2600,2600,2600,0
20240905,171000,13156064060,2600,2600,2600,2600,0
20240905,170900,13156064060,2600,2600,2600,2600,0
20240905,170800,13156064060,2600,2600,2600,2600,0
20240905,170700,13156064060,2600,2600,2600,2600,0
20240905,170600,13156064060,2600,2600,2600,2600,0
20240905,170500,13156064060,2600,2600,2600,2600,0
20240905,170400,13156064060,2600,2600,2600,2600,0
20240905,170300,13156064060,2600,2600,2600,2600,0
20240905,170200,13156064060,2600,2600,2600,2600,0
20240905,170100,13156064060,2600,2600,2600,2600,0
20240905,170000,13156064060,2600,2600,2600,2600,0
20240905,165900,13156064060,2600,2600,2600,2600,0
20240905,165800,13156064060,2600,2600,2600,2600,0
20240905,165700,13156064060,2600,2600,2600,2600,0
20240905,165600,13156064060,2600,2600,2600,2600,0
20240905,165500,13156064060,2600,2600,2600,2600,0
20240905,165400,13156064060,2600,2600,2600,2600,0
20240905,165300,13156064060,2600,2600,2600,2600,0
20240905,165200,13156064060,2600,2600,2600,2600,0
20240905,165100,13156064060,2600,2600,2600,2600,0
20240905,165000,13156064060,2600,2600,2600,2600,0
20240905,164900,13156064060,2600,2600,2600,2600,0
20240905,164800,13156064060,2600,2600,2600,2600,29855
20240905,164700,13156064060,2600,2600,2600,2600,0
20240905,164600,13156064060,2600,2600,2600,2600,0
20240905,164500,13156064060,2600,2600,2600,2600,0
20240905,164400,13156064060,2600,2600,2600,2600,0
20240905,164300,13156064060,2600,2600,2600,2600,0
20240905,164200,13156064060,2600,2600,2600,2600,0
20240905,164100,13156064060,2600,2600,2600,2600,0
20240905,164000,13156064060,2600,2600,2600,2600,0
20240905,163900,13156064060,2600,2600,2600,2600,0
20240905,163800,13156064060,2600,2600,2600,2600,0
20240905,163700,13156064060,2600,2600,2600,2600,0
20240905,163600,13156064060,2600,2600,2600,2600,0
20240905,163500,13156064060,2600,2600,2600,2600,0
20240905,163400,13156064060,2600,2600,2600,2600,0
20240905,163300,13156064060,2600,2600,2600,2600,0
20240905,163200,13156064060,2600,2600,2600,2600,0
20240905,163100,13156064060,2600,2600,2600,2600,0
20240905,163000,13156064060,2600,2600,2600,2600,0
20240905,162900,13156064060,2600,2600,2600,2600,0
20240905,162800,13156064060,2600,2600,2600,2600,0
20240905,162700,13156064060,2600,2600,2600,2600,0
20240905,162600,13156064060,2600,2600,2600,2600,0
20240905,162500,13156064060,2600,2600,2600,2600,0
20240905,162400,13156064060,2600,2600,2600,2600,0
20240905,162300,13156064060,2600,2600,2600,2600,0
20240905,162200,13156064060,2600,2600,2600,2600,0
20240905,162100,13156064060,2600,2600,2600,2600,0
20240905,162000,13156064060,2600,2600,2600,2600,0
20240905,161900,13156064060,2600,2600,2600,2600,0
20240905,161800,13156064060,2600,2600,2600,2600,29855
20240905,161700,13156064060,2600,2600,2600,2600,0
20240905,161600,13156064060,2600,2600,2600,2600,0
20240905,161500,13156064060,2600,2600,2600,2600,0
20240905,161400,13156064060,2600,2600,2600,2600,0
20240905,161300,13156064060,2600,2600,2600,2600,0
20240905,161200,13156064060,2600,2600,2600,2600,0
20240905,161100,13156064060,2600,2600,2600,2600,0
20240905,161000,13156064060,2600,2600,2600,2600,0
20240905,160900,13156064060,2600,2600,2600,2600,0
20240905,160800,13156064060,2600,2600,2600,2600,0
20240905,160700,13156064060,2600,2600,2600,2600,0
20240905,160600,13156064060,2600,2600,2600,2600,0
20240905,160500,13156064060,2600,2600,2600,2600,0
20240905,160400,13156064060,2600,2600,2600,2600,0
20240905,160300,13156064060,2600,2600,2600,2600,0
20240905,160200,13156064060,2600,2600,2600,2600,0
20240905,160100,13156064060,2600,2600,2600,2600,0
20240905,160000,13156064060,2600,2600,2600,2600,0
20240905,155900,13156064060,2600,2600,2600,2600,0
20240905,155800,13156064060,2600,2600,2600,2600,0
20240905,155700,13156064060,2600,2600,2600,2600,0
20240905,155600,13156064060,2600,2600,2600,2600,0
20240905,155500,13156064060,2600,2600,2600,2600,0
20240905,155400,13156064060,2600,2600,2600,2600,0
20240905,155300,13156064060,2600,2600,2600,2600,0
20240905,155200,13156064060,2600,2600,2600,2600,0
20240905,155100,13156064060,2600,2600,2600,2600,0
20240905,155000,13156064060,2600,2600,2600,2600,0
20240905,154900,13156064060,2600,2600,2600,2600,0
20240905,154800,13156064060,2600,2600,2600,2600,29855
20240905,154700,13156064060,2600,2600,2600,2600,0
20240905,154600,13156064060,2600,2600,2600,2600,0
20240905,154500,13156064060,2600,2600,2600,2600,0
20240905,154400,13156064060,2600,2600,2600,2600,0
20240905,154300,13156064060,2600,2600,2600,2600,0
20240905,154200,13156064060,2600,2600,2600,2600,0
20240905,154100,13156064060,2600,2600,2600,2600,0
20240905,154000,13156064060,2600,2600,2600,2600,0
20240905,153900,13156064060,2600,2600,2600,2600,0
20240905,153800,13156064060,2600,2600,2600,2600,0
20240905,153700,13156064060,2600,2600,2600,2600,0
20240905,153600,13156064060,2600,2600,2600,2600,0
20240905,153500,13156064060,2600,2600,2600,2600,0
20240905,153400,13156064060,2600,2600,2600,2600,0
20240905,153300,13156064060,2600,2600,2600,2600,0
20240905,153200,13156064060,2600,2600,2600,2600,0
20240905,153100,13156064060,2600,2600,2600,2600,0
20240905,153000,13156064060,2600,2600,2600,2600,29855
20240905,152900,13078441060,2600,2600,2600,2600,0
20240905,152800,13078441060,2600,2600,2600,2600,0
20240905,152700,13078441060,2600,2600,2600,2600,0
20240905,152600,13078441060,2600,2600,2600,2600,0
20240905,152500,13078441060,2600,2600,2600,2600,0
20240905,152400,13078441060,2600,2600,2600,2600,0
20240905,152300,13078441060,2600,2600,2600,2600,0
20240905,152200,13078441060,2600,2600,2600,2600,0
20240905,152100,13078441060,2600,2600,2600,2600,0
20240905,152000,13078441060,2600,2600,2600,2600,0
20240905,151900,13078441060,2600,2600,2600,2595,9806
20240905,151800,13052971715,2600,2600,2600,2595,7415
20240905,151700,13033697235,2595,2585,2600,2585,11230
20240905,151600,13004607935,2595,2585,2595,2585,50307
20240905,151500,12874531060,2590,2590,2590,2585,19942
20240905,151400,12822946185,2590,2600,2600,2590,6999
20240905,151300,12804780210,2595,2590,2600,2590,11110
20240905,151200,12775955590,2590,2590,2595,2590,5507
20240905,151100,12761690300,2595,2595,2600,2590,11289
20240905,151000,12732394260,2600,2590,2600,2585,7708
20240905,150900,12712408210,2590,2585,2590,2580,3414
20240905,150800,12703581185,2580,2580,2580,2575,10096
20240905,150700,12677535005,2575,2590,2590,2575,40797
20240905,150600,12572224465,2590,2590,2590,2585,7469
20240905,150500,12552901300,2585,2590,2590,2585,6346
20240905,150400,12536496725,2590,2590,2590,2585,3645
20240905,150300,12527064355,2585,2590,2590,2580,8023
20240905,150200,12506320385,2590,2605,2605,2590,10855
20240905,150100,12478204150,2590,2605,2605,2590,30825
20240905,150000,12398179495,2605,2605,2605,2600,6381
20240905,145900,12381557030,2605,2605,2610,2600,4326
20240905,145800,12370288230,2605,2600,2605,2595,15255
20240905,145700,12330620160,2600,2600,2600,2595,2329
20240905,145600,12324566470,2600,2595,2600,2595,689
20240905,145500,12322777485,2600,2595,2600,2595,2038
20240905,145400,12317488105,2595,2595,2600,2595,5354
20240905,145300,12303594470,2595,2595,2600,2590,5976
20240905,145200,12288086650,2595,2585,2595,2580,26093
20240905,145100,12220619340,2585,2585,2585,2580,21696
20240905,145000,12164616740,2585,2590,2590,2585,27940
20240905,144900,12092376930,2590,2595,2595,2590,13390
20240905,144800,12057691965,2590,2590,2595,2590,5305
20240905,144700,12043946920,2590,2595,2600,2590,20553
20240905,144600,11990632900,2585,2590,2595,2585,49792
20240905,144500,11861659540,2595,2600,2600,2590,19412
20240905,144400,11811293300,2595,2600,2600,2595,5706
20240905,144300,11796486185,2600,2605,2605,2595,15904
20240905,144200,11755135965,2605,2605,2605,2600,5312
20240905,144100,11741298235,2605,2610,2610,2600,24019
20240905,144000,11678773765,2610,2610,2610,2605,865
20240905,143900,11676518615,2610,2610,2615,2610,3340
20240905,143800,11667801190,2610,2610,2615,2605,5613
20240905,143700,11653157690,2610,2610,2610,2610,2124
20240905,143600,11647614050,2610,2610,2615,2610,2881
20240905,143500,11640094630,2610,2615,2615,2610,6286
20240905,143400,11623687120,2615,2610,2615,2595,41394
20240905,143300,11516059830,2615,2610,2615,2605,15614
20240905,143200,11475357210,2615,2615,2615,2610,1721
20240905,143100,11470864700,2615,2610,2615,2610,8557
20240905,143000,11448514085,2610,2610,2610,2610,145
20240905,142900,11448135635,2610,2610,2610,2605,1916
20240905,142800,11443139675,2610,2605,2610,2605,1083
20240905,142700,11440318200,2605,2610,2610,2605,52
20240905,142600,11440182630,2610,2605,2610,2605,13243
20240905,142500,11405684085,2610,2610,2610,2605,2876
20240905,142400,11398183365,2610,2610,2610,2610,282
20240905,142300,11397447345,2615,2610,2615,2605,6817
20240905,142200,11379677605,2615,2615,2615,2610,560
20240905,142100,11378214710,2615,2615,2615,2610,1107
20240905,142000,11375322635,2610,2610,2615,2605,5740
20240905,141900,11360362670,2615,2610,2615,2605,5525
20240905,141800,11345952105,2615,2615,2615,2610,195
20240905,141700,11345442510,2615,2620,2625,2615,10280
20240905,141600,11318509685,2625,2620,2625,2620,15290
20240905,141500,11278424665,2620,2615,2620,2615,591
20240905,141400,11276879195,2610,2615,2620,2610,15301
20240905,141300,11236925450,2615,2620,2620,2615,9765
20240905,141200,11211374785,2620,2620,2625,2620,5227
20240905,141100,11197674235,2615,2605,2620,2605,36733
20240905,141000,11101664350,2605,2600,2605,2600,8765
20240905,140900,11078873840,2600,2600,2600,2595,7516
20240905,140800,11059352070,2600,2600,2610,2595,29282
20240905,140700,10983215095,2600,2600,2605,2600,31925
20240905,140600,10900199160,2600,2610,2610,2600,28787
20240905,140500,10825255820,2610,2610,2610,2605,3020
20240905,140400,10817383210,2610,2610,2610,2605,13956
20240905,140300,10781002530,2615,2610,2615,2610,11583
20240905,140200,10750759050,2610,2615,2615,2610,3020
20240905,140100,10742876800,2615,2615,2615,2610,1094
20240905,140000,10740019480,2620,2615,2620,2615,6854
20240905,135900,10722096245,2620,2620,2620,2615,753
20240905,135800,10720126085,2620,2615,2620,2615,2900
20240905,135700,10712542580,2615,2615,2620,2615,12078
20240905,135600,10680948600,2620,2620,2620,2615,1646
20240905,135500,10676642760,2615,2615,2620,2615,5013
20240905,135400,10663523765,2620,2615,2620,2615,452
20240905,135300,10662341735,2615,2615,2620,2615,892
20240905,135200,10660009125,2620,2615,2620,2605,12288
20240905,135100,10627930905,2620,2620,2625,2620,1548
20240905,135000,10623875135,2620,2615,2620,2615,2206
20240905,134900,10618103175,2615,2610,2615,2610,7703
20240905,134800,10597973275,2610,2615,2620,2610,13489
20240905,134700,10562669675,2615,2620,2625,2610,1881
20240905,134600,10557757010,2615,2610,2620,2610,1425
20240905,134500,10554032120,2615,2610,2620,2610,13210
20240905,134400,10519551630,2615,2615,2620,2610,2956
20240905,134300,10511824165,2620,2610,2625,2610,7879
20240905,134200,10491237565,2610,2615,2615,2610,3901
20240905,134100,10481054055,2615,2615,2620,2610,6414
20240905,134000,10464291695,2615,2610,2615,2610,1269
20240905,133900,10460978260,2615,2620,2620,2610,8055
20240905,133800,10439914875,2625,2630,2630,2615,1822
20240905,133700,10435136045,2630,2615,2630,2615,1345
20240905,133600,10431614725,2615,2620,2620,2615,2778
20240905,133500,10424347435,2620,2615,2620,2610,4810
20240905,133400,10411774280,2615,2615,2620,2610,9277
20240905,133300,10387515065,2615,2625,2625,2615,26294
20240905,133200,10318681695,2620,2625,2625,2620,7402
20240905,133100,10299286925,2620,2625,2630,2620,8997
20240905,133000,10275670135,2625,2630,2630,2625,853
20240905,132900,10273429295,2630,2635,2635,2625,9563
20240905,132800,10248314630,2635,2640,2640,2630,3039
20240905,132700,10240321825,2640,2640,2640,2640,123
20240905,132600,10239997105,2640,2640,2640,2630,8896
20240905,132500,10216585325,2640,2635,2640,2635,1836
20240905,132400,10211747460,2635,2635,2635,2630,380
20240905,132300,10210746360,2640,2635,2640,2635,1078
20240905,132200,10207900560,2635,2635,2640,2630,4167
20240905,132100,10196936225,2635,2635,2635,2630,11585
20240905,132000,10166466160,2635,2640,2640,2635,527
20240905,131900,10165075845,2640,2640,2640,2630,819
20240905,131800,10162917635,2640,2640,2645,2635,16198
20240905,131700,10120157625,2640,2640,2640,2630,4416
20240905,131600,10108539710,2645,2640,2645,2640,8674
20240905,131500,10085640095,2640,2640,2645,2635,2677
20240905,131400,10078572495,2645,2640,2645,2640,2559
20240905,131300,10071816700,2640,2630,2640,2630,1695
20240905,131200,10067349355,2635,2635,2635,2635,1563
20240905,131100,10063230850,2635,2635,2640,2630,4353
20240905,131000,10051761095,2635,2635,2635,2630,1923
20240905,130900,10046703515,2630,2635,2635,2630,2837
20240905,130800,10039231195,2635,2640,2640,2635,318
20240905,130700,10038391985,2640,2640,2640,2625,25731
20240905,130600,9970759660,2640,2630,2640,2630,1056
20240905,130500,9967977355,2635,2635,2635,2630,2005
20240905,130400,9962694390,2630,2630,2630,2630,2761
20240905,130300,9955432960,2630,2630,2635,2630,1611
20240905,130200,9951196020,2630,2620,2630,2620,10625
20240905,130100,9923307065,2620,2610,2620,2610,8424
20240905,130000,9901279090,2615,2620,2625,2610,44371
20240905,125900,9785130675,2625,2625,2630,2620,8772
20240905,125800,9762137870,2630,2625,2630,2620,5401
20240905,125700,9747971980,2630,2630,2635,2625,1102
20240905,125600,9745074045,2630,2640,2640,2620,23223
20240905,125500,9684073770,2635,2630,2635,2630,5464
20240905,125400,9669681665,2635,2630,2635,2630,2626
20240905,125300,9662775260,2630,2630,2630,2625,2470
20240905,125200,9656281660,2625,2635,2635,2625,14151
20240905,125100,9619119715,2630,2630,2630,2625,4964
20240905,125000,9606065445,2630,2630,2630,2625,1977
20240905,124900,9600868710,2630,2630,2630,2630,66
20240905,124800,9600695130,2630,2630,2635,2625,513
20240905,124700,9599346140,2635,2630,2635,2625,18318
20240905,124600,9551220470,2635,2635,2635,2630,1053
20240905,124500,9548448080,2630,2630,2635,2625,10085
20240905,124400,9521927780,2630,2640,2640,2630,8249
20240905,124300,9500208290,2640,2640,2640,2635,166
20240905,124200,9499770060,2635,2630,2640,2630,7915
20240905,124100,9478931905,2630,2635,2635,2630,2981
20240905,124000,9471091695,2630,2640,2645,2630,7893
20240905,123900,9450322370,2645,2640,2645,2635,6810
20240905,123800,9432366115,2640,2640,2640,2635,6467
20240905,123700,9415313235,2640,2645,2645,2635,5108
20240905,123600,9401839325,2645,2640,2645,2640,3613
20240905,123500,9392300955,2645,2640,2645,2640,1932
20240905,123400,9387200430,2645,2650,2650,2640,3292
20240905,123300,9378498355,2645,2645,2650,2645,1121
20240905,123200,9375533090,2645,2635,2645,2635,2178
20240905,123100,9369792025,2630,2630,2635,2630,4658
20240905,123000,9357536175,2635,2635,2635,2630,7655
20240905,122900,9337403465,2635,2635,2635,2635,3822
20240905,122800,9327332495,2630,2640,2640,2630,26527
20240905,122700,9257455605,2640,2650,2650,2640,10477
20240905,122600,9229786810,2650,2645,2650,2645,764
20240905,122500,9227766010,2645,2640,2645,2640,2153
20240905,122400,9222077970,2640,2640,2645,2640,4111
20240905,122300,9211214525,2640,2640,2645,2640,9599
20240905,122200,9185873155,2645,2645,2645,2640,2742
20240905,122100,9178621025,2650,2650,2650,2645,15491
20240905,122000,9137632230,2655,2655,2660,2655,1636
20240905,121900,9133285350,2660,2655,2665,2655,5220
20240905,121800,9119385800,2655,2655,2655,2655,15
20240905,121700,9119345975,2650,2645,2660,2645,3467
20240905,121600,9110149270,2650,2650,2650,2650,634
20240905,121500,9108469170,2650,2645,2650,2645,1433
20240905,121400,9104676825,2645,2650,2650,2645,4919
20240905,121300,9091655835,2650,2650,2650,2645,84
20240905,121200,9091433240,2650,2650,2650,2645,656
20240905,121100,9089694925,2650,2650,2650,2645,593
20240905,121000,9088123485,2645,2645,2650,2645,768
20240905,120900,9086088870,2650,2650,2655,2650,9519
20240905,120800,9060860830,2650,2655,2655,2650,509
20240905,120700,9059509640,2655,2655,2660,2655,8942
20240905,120600,9035768565,2660,2660,2660,2655,103
20240905,120500,9035495085,2655,2660,2660,2655,696
20240905,120400,9033646060,2660,2660,2660,2660,87
20240905,120300,9033414640,2660,2655,2660,2655,465
20240905,120200,9032180040,2655,2660,2660,2655,1096
20240905,120100,9029264690,2660,2665,2665,2660,1962
20240905,120000,9024045570,2665,2665,2670,2660,1992
20240905,115900,9018738450,2665,2660,2665,2660,210
20240905,115800,9018179835,2665,2660,2665,2660,289
20240905,115700,9017410340,2665,2660,2665,2655,2324
20240905,115600,9011228465,2660,2655,2660,2655,1087
20240905,115500,9008341435,2660,2655,2660,2655,63
20240905,115400,9008174110,2660,2660,2665,2655,6923
20240905,115300,8989778460,2655,2665,2665,2655,3183
20240905,115200,8981322005,2660,2665,2665,2660,6931
20240905,115100,8962885500,2670,2665,2670,2660,1817
20240905,115000,8958045505,2665,2665,2665,2660,1372
20240905,114900,8954392780,2665,2665,2665,2660,3236
20240905,114800,8945769220,2660,2670,2670,2660,11
20240905,114700,8945739905,2665,2665,2670,2660,1737
20240905,114600,8941110795,2660,2665,2665,2660,642
20240905,114500,8939403040,2660,2660,2660,2655,1283
20240905,114400,8935990610,2665,2655,2665,2655,3864
20240905,114300,8925726675,2655,2660,2660,2655,1492
20240905,114200,8921765380,2660,2660,2660,2655,4111
20240905,114100,8910847995,2660,2665,2665,2660,3134
20240905,114000,8902511550,2660,2670,2670,2660,18796
20240905,113900,8852470330,2670,2665,2670,2665,2073
20240905,113800,8846944780,2665,2665,2665,2660,6188
20240905,113700,8830464250,2660,2660,2670,2660,7354
20240905,113600,8810880370,2665,2665,2665,2655,5667
20240905,113500,8795791565,2665,2660,2665,2655,4342
20240905,113400,8784258215,2660,2660,2665,2660,11794
20240905,113300,8752873975,2660,2660,2665,2655,11012
20240905,113200,8723581930,2655,2655,2655,2650,2456
20240905,113100,8717061575,2655,2640,2655,2635,15902
20240905,113000,8674997100,2640,2635,2640,2635,3099
20240905,112900,8666831190,2635,2635,2640,2635,1730
20240905,112800,8662267115,2635,2635,2640,2635,12352
20240905,112700,8629713840,2635,2640,2640,2635,3711
20240905,112600,8619929790,2640,2640,2645,2635,7492
20240905,112500,8600181800,2640,2645,2645,2640,3091
20240905,112400,8592021505,2645,2655,2655,2635,10558
20240905,112300,8564151990,2655,2640,2655,2640,10142
20240905,112200,8537333190,2640,2640,2645,2640,8976
20240905,112100,8513633850,2645,2640,2655,2640,3187
20240905,112000,8505208965,2645,2650,2655,2640,16334
20240905,111900,8462011660,2655,2660,2660,2645,4572
20240905,111800,8449902430,2645,2655,2660,2645,7172
20240905,111700,8430917625,2660,2650,2665,2650,9005
20240905,111600,8407032070,2650,2650,2655,2650,4709
20240905,111500,8394552690,2655,2660,2665,2655,4610
20240905,111400,8382301525,2655,2655,2665,2655,6846
20240905,111300,8364097135,2655,2655,2660,2650,9929
20240905,111200,8337738725,2650,2650,2655,2650,5919
20240905,111100,8322049250,2655,2655,2660,2645,12802
20240905,111000,8288118175,2655,2630,2655,2630,26886
20240905,110900,8217105735,2630,2640,2645,2630,42038
20240905,110800,8106270220,2650,2645,2655,2645,20424
20240905,110700,8052204280,2645,2660,2660,2645,54734
20240905,110600,7907046765,2660,2665,2665,2660,22918
20240905,110500,7846081770,2660,2670,2675,2660,28417
20240905,110400,7770328410,2675,2670,2675,2670,9945
20240905,110300,7743774260,2670,2670,2675,2665,4658
20240905,110200,7731347275,2670,2675,2675,2665,6424
20240905,110100,7714224160,2670,2675,2675,2665,10048
20240905,110000,7687396450,2675,2670,2675,2670,7649
20240905,105900,7666972230,2670,2675,2680,2670,20393
20240905,105800,7612505030,2675,2675,2680,2675,6100
20240905,105700,7596187285,2675,2670,2675,2665,8519
20240905,105600,7573444100,2670,2680,2680,2665,42441
20240905,105500,7460048300,2680,2670,2680,2670,11387
20240905,105400,7429611630,2675,2680,2680,2675,39042
20240905,105300,7325128320,2685,2680,2685,2675,1957
20240905,105200,7319878175,2680,2685,2690,2675,46757
20240905,105100,7194499455,2685,2690,2695,2685,11190
20240905,105000,7164394830,2690,2690,2695,2690,3830
20240905,104900,7154090975,2690,2695,2695,2690,14626
20240905,104800,7114678615,2695,2700,2700,2695,3048
20240905,104700,7106463955,2700,2710,2710,2700,17274
20240905,104600,7059812630,2705,2705,2710,2705,2076
20240905,104500,7054194685,2705,2700,2710,2700,10535
20240905,104400,7025713120,2705,2705,2705,2700,6832
20240905,104300,7007232585,2705,2700,2705,2695,4307
20240905,104200,6995591620,2700,2700,2700,2695,2059
20240905,104100,6990039395,2705,2700,2705,2695,6648
20240905,104000,6972100125,2700,2700,2700,2690,7807
20240905,103900,6951039250,2700,2700,2705,2700,30052
20240905,103800,6869898340,2700,2690,2700,2690,12427
20240905,103700,6836423435,2690,2690,2700,2690,13196
20240905,103600,6800863635,2690,2690,2695,2685,11564
20240905,103500,6769783815,2690,2695,2695,2685,32864
20240905,103400,6681451230,2695,2700,2700,2680,103511
20240905,103300,6402788130,2700,2710,2715,2695,100510
20240905,103200,6131157400,2715,2715,2715,2705,35681
20240905,103100,6034469445,2715,2715,2715,2710,28634
20240905,103000,5956844395,2720,2715,2720,2710,35149
20240905,102900,5861555530,2715,2710,2720,2710,2944
20240905,102800,5853564300,2710,2720,2720,2710,30672
20240905,102700,5770300235,2720,2725,2725,2720,9787
20240905,102600,5743672105,2720,2725,2725,2715,8029
20240905,102500,5721828965,2725,2715,2725,2710,45617
20240905,102400,5598012875,2720,2720,2720,2715,4372
20240905,102300,5586121125,2720,2720,2720,2715,11668
20240905,102200,5554433655,2715,2715,2720,2715,11146
20240905,102100,5524147530,2715,2720,2720,2710,31836
20240905,102000,5437699325,2715,2725,2725,2715,24500
20240905,101900,5371098055,2725,2725,2730,2720,27449
20240905,101800,5296367185,2725,2735,2740,2725,21691
20240905,101700,5237129970,2735,2745,2745,2735,26106
20240905,101600,5165658675,2745,2745,2745,2740,5296
20240905,101500,5151145875,2745,2750,2750,2745,3037
20240905,101400,5142809125,2745,2745,2750,2745,2024
20240905,101300,5137252985,2745,2745,2745,2740,2934
20240905,101200,5129199385,2750,2750,2750,2750,100
20240905,101100,5128924385,2750,2750,2750,2745,11954
20240905,101000,5096110310,2750,2760,2760,2750,11529
20240905,100900,5064385260,2760,2755,2760,2750,6504
20240905,100800,5046471425,2755,2755,2760,2750,4397
20240905,100700,5034361495,2750,2750,2755,2750,2140
20240905,100600,5028476435,2755,2745,2755,2745,1555
20240905,100500,5024198150,2745,2745,2755,2745,1326
20240905,100400,5020554190,2755,2750,2755,2745,7505
20240905,100300,4999929495,2750,2745,2750,2745,1593
20240905,100200,4995551360,2745,2750,2750,2740,7010
20240905,100100,4976296625,2750,2760,2760,2750,3151
20240905,100000,4967611320,2760,2760,2760,2750,3781
20240905,095900,4957193165,2760,2760,2760,2755,2286
20240905,095800,4950891885,2760,2765,2765,2755,8319
20240905,095700,4927928190,2765,2760,2765,2755,12601
20240905,095600,4893158365,2755,2760,2760,2755,13532
20240905,095500,4855861725,2765,2765,2770,2765,2463
20240905,095400,4849051055,2770,2770,2775,2760,5405
20240905,095300,4834093730,2770,2780,2780,2770,9770
20240905,095200,4806990915,2780,2785,2785,2775,4152
20240905,095100,4795449070,2785,2780,2785,2780,4193
20240905,095000,4783786460,2780,2780,2780,2775,19517
20240905,094900,4729551605,2780,2785,2785,2780,8216
20240905,094800,4706687720,2785,2785,2795,2785,37539
20240905,094700,4601992650,2785,2775,2785,2770,33791
20240905,094600,4508042950,2780,2770,2780,2765,23760
20240905,094500,4442233385,2770,2745,2770,2740,33427
20240905,094400,4350197495,2745,2745,2750,2745,1978
20240905,094300,4344767785,2745,2750,2750,2745,1406
20240905,094200,4340906680,2750,2740,2750,2740,10250
20240905,094100,4312783730,2740,2740,2745,2735,5930
20240905,094000,4296522200,2745,2735,2750,2735,19177
20240905,093900,4243934730,2735,2725,2735,2720,32492
20240905,093800,4155389090,2725,2725,2730,2720,12229
20240905,093700,4122065600,2730,2730,2730,2725,11835
20240905,093600,4089798080,2730,2715,2730,2710,56244
20240905,093500,3936835270,2720,2725,2735,2715,87699
20240905,093400,3698110095,2730,2730,2740,2730,18982
20240905,093300,3646263265,2730,2730,2735,2730,7895
20240905,093200,3624699115,2730,2735,2735,2730,26190
20240905,093100,3553192510,2735,2745,2750,2735,18633
20240905,093000,3502187500,2745,2745,2745,2740,7551
20240905,092900,3481473995,2740,2745,2745,2740,8934
20240905,092800,3456982960,2745,2740,2745,2735,19511
20240905,092700,3403506860,2735,2750,2750,2730,13819
20240905,092600,3365699345,2740,2745,2750,2740,12407
20240905,092500,3331650720,2745,2735,2750,2730,23724
20240905,092400,3266728370,2735,2735,2740,2730,13862
20240905,092300,3228811345,2735,2740,2745,2735,21829
20240905,092200,3169041750,2735,2745,2750,2730,45693
20240905,092100,3044057720,2740,2745,2750,2740,5900
20240905,092000,3027869435,2745,2735,2745,2735,8937
20240905,091900,3003388920,2735,2750,2750,2735,51356
20240905,091800,2862654645,2745,2755,2755,2745,10863
20240905,091700,2832785030,2755,2760,2760,2740,34876
20240905,091600,2736868610,2760,2770,2770,2755,26140
20240905,091500,2664713350,2770,2765,2770,2755,22044
20240905,091400,2603891820,2765,2790,2790,2765,23550
20240905,091300,2538567840,2790,2780,2790,2775,41396
20240905,091200,2423420720,2780,2755,2780,2755,19685
20240905,091100,2369018535,2755,2750,2755,2735,23980
20240905,091000,2303175435,2740,2740,2740,2730,36524
20240905,090900,2203241835,2735,2760,2760,2735,57849
20240905,090800,2044456895,2755,2765,2770,2755,16236
20240905,090700,1999629480,2765,2765,2770,2760,21142
20240905,090600,1941206555,2770,2765,2775,2755,41279
20240905,090500,1827126835,2775,2790,2800,2765,81489
20240905,090400,1600485625,2790,2785,2795,2780,21356
20240905,090300,1540935105,2785,2785,2800,2780,62394
20240905,090200,1366962380,2785,2805,2805,2740,126706
20240905,090100,1013993850,2805,2825,2845,2800,105723
20240905,090000,715984125,2825,2800,2840,2760,247732