stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,213200,101897947610,6220,6220,6220,6220,85958
20240903,213100,101897947610,6220,6220,6220,6220,0
20240903,213000,101897947610,6220,6220,6220,6220,0
20240903,212900,101897947610,6220,6220,6220,6220,0
20240903,212800,101897947610,6220,6220,6220,6220,0
20240903,212700,101897947610,6220,6220,6220,6220,0
20240903,212600,101897947610,6220,6220,6220,6220,0
20240903,212500,101897947610,6220,6220,6220,6220,0
20240903,212400,101897947610,6220,6220,6220,6220,0
20240903,212300,101897947610,6220,6220,6220,6220,0
20240903,212200,101897947610,6220,6220,6220,6220,0
20240903,212100,101897947610,6220,6220,6220,6220,0
20240903,212000,101897947610,6220,6220,6220,6220,0
20240903,211900,101897947610,6220,6220,6220,6220,0
20240903,211800,101897947610,6220,6220,6220,6220,0
20240903,211700,101897947610,6220,6220,6220,6220,0
20240903,211600,101897947610,6220,6220,6220,6220,0
20240903,211500,101897947610,6220,6220,6220,6220,0
20240903,211400,101897947610,6220,6220,6220,6220,0
20240903,211300,101897947610,6220,6220,6220,6220,0
20240903,211200,101897947610,6220,6220,6220,6220,0
20240903,211100,101897947610,6220,6220,6220,6220,0
20240903,211000,101897947610,6220,6220,6220,6220,0
20240903,210900,101897947610,6220,6220,6220,6220,0
20240903,210800,101897947610,6220,6220,6220,6220,0
20240903,210700,101897947610,6220,6220,6220,6220,0
20240903,210600,101897947610,6220,6220,6220,6220,0
20240903,210500,101897947610,6220,6220,6220,6220,0
20240903,210400,101897947610,6220,6220,6220,6220,0
20240903,210300,101897947610,6220,6220,6220,6220,0
20240903,210200,101897947610,6220,6220,6220,6220,85958
20240903,210100,101897947610,6220,6220,6220,6220,0
20240903,210000,101897947610,6220,6220,6220,6220,0
20240903,205900,101897947610,6220,6220,6220,6220,0
20240903,205800,101897947610,6220,6220,6220,6220,0
20240903,205700,101897947610,6220,6220,6220,6220,0
20240903,205600,101897947610,6220,6220,6220,6220,0
20240903,205500,101897947610,6220,6220,6220,6220,0
20240903,205400,101897947610,6220,6220,6220,6220,0
20240903,205300,101897947610,6220,6220,6220,6220,0
20240903,205200,101897947610,6220,6220,6220,6220,0
20240903,205100,101897947610,6220,6220,6220,6220,0
20240903,205000,101897947610,6220,6220,6220,6220,0
20240903,204900,101897947610,6220,6220,6220,6220,0
20240903,204800,101897947610,6220,6220,6220,6220,0
20240903,204700,101897947610,6220,6220,6220,6220,0
20240903,204600,101897947610,6220,6220,6220,6220,0
20240903,204500,101897947610,6220,6220,6220,6220,0
20240903,204400,101897947610,6220,6220,6220,6220,0
20240903,204300,101897947610,6220,6220,6220,6220,0
20240903,204200,101897947610,6220,6220,6220,6220,0
20240903,204100,101897947610,6220,6220,6220,6220,0
20240903,204000,101897947610,6220,6220,6220,6220,0
20240903,203900,101897947610,6220,6220,6220,6220,0
20240903,203800,101897947610,6220,6220,6220,6220,0
20240903,203700,101897947610,6220,6220,6220,6220,0
20240903,203600,101897947610,6220,6220,6220,6220,0
20240903,203500,101897947610,6220,6220,6220,6220,0
20240903,203400,101897947610,6220,6220,6220,6220,0
20240903,203300,101897947610,6220,6220,6220,6220,0
20240903,203200,101897947610,6220,6220,6220,6220,85958
20240903,203100,101897947610,6220,6220,6220,6220,0
20240903,203000,101897947610,6220,6220,6220,6220,0
20240903,202900,101897947610,6220,6220,6220,6220,0
20240903,202800,101897947610,6220,6220,6220,6220,0
20240903,202700,101897947610,6220,6220,6220,6220,0
20240903,202600,101897947610,6220,6220,6220,6220,0
20240903,202500,101897947610,6220,6220,6220,6220,0
20240903,202400,101897947610,6220,6220,6220,6220,0
20240903,202300,101897947610,6220,6220,6220,6220,0
20240903,202200,101897947610,6220,6220,6220,6220,0
20240903,202100,101897947610,6220,6220,6220,6220,0
20240903,202000,101897947610,6220,6220,6220,6220,0
20240903,201900,101897947610,6220,6220,6220,6220,0
20240903,201800,101897947610,6220,6220,6220,6220,0
20240903,201700,101897947610,6220,6220,6220,6220,0
20240903,201600,101897947610,6220,6220,6220,6220,0
20240903,201500,101897947610,6220,6220,6220,6220,0
20240903,201400,101897947610,6220,6220,6220,6220,0
20240903,201300,101897947610,6220,6220,6220,6220,0
20240903,201200,101897947610,6220,6220,6220,6220,0
20240903,201100,101897947610,6220,6220,6220,6220,0
20240903,201000,101897947610,6220,6220,6220,6220,0
20240903,200900,101897947610,6220,6220,6220,6220,0
20240903,200800,101897947610,6220,6220,6220,6220,0
20240903,200700,101897947610,6220,6220,6220,6220,0
20240903,200600,101897947610,6220,6220,6220,6220,0
20240903,200500,101897947610,6220,6220,6220,6220,0
20240903,200400,101897947610,6220,6220,6220,6220,0
20240903,200300,101897947610,6220,6220,6220,6220,0
20240903,200200,101897947610,6220,6220,6220,6220,85958
20240903,200100,101897947610,6220,6220,6220,6220,0
20240903,200000,101897947610,6220,6220,6220,6220,0
20240903,195900,101897947610,6220,6220,6220,6220,0
20240903,195800,101897947610,6220,6220,6220,6220,0
20240903,195700,101897947610,6220,6220,6220,6220,0
20240903,195600,101897947610,6220,6220,6220,6220,0
20240903,195500,101897947610,6220,6220,6220,6220,0
20240903,195400,101897947610,6220,6220,6220,6220,0
20240903,195300,101897947610,6220,6220,6220,6220,0
20240903,195200,101897947610,6220,6220,6220,6220,0
20240903,195100,101897947610,6220,6220,6220,6220,0
20240903,195000,101897947610,6220,6220,6220,6220,0
20240903,194900,101897947610,6220,6220,6220,6220,0
20240903,194800,101897947610,6220,6220,6220,6220,0
20240903,194700,101897947610,6220,6220,6220,6220,0
20240903,194600,101897947610,6220,6220,6220,6220,0
20240903,194500,101897947610,6220,6220,6220,6220,0
20240903,194400,101897947610,6220,6220,6220,6220,0
20240903,194300,101897947610,6220,6220,6220,6220,0
20240903,194200,101897947610,6220,6220,6220,6220,0
20240903,194100,101897947610,6220,6220,6220,6220,0
20240903,194000,101897947610,6220,6220,6220,6220,0
20240903,193900,101897947610,6220,6220,6220,6220,0
20240903,193800,101897947610,6220,6220,6220,6220,0
20240903,193700,101897947610,6220,6220,6220,6220,0
20240903,193600,101897947610,6220,6220,6220,6220,0
20240903,193500,101897947610,6220,6220,6220,6220,0
20240903,193400,101897947610,6220,6220,6220,6220,0
20240903,193300,101897947610,6220,6220,6220,6220,0
20240903,193200,101897947610,6220,6220,6220,6220,85958
20240903,193100,101897947610,6220,6220,6220,6220,0
20240903,193000,101897947610,6220,6220,6220,6220,0
20240903,192900,101897947610,6220,6220,6220,6220,0
20240903,192800,101897947610,6220,6220,6220,6220,0
20240903,192700,101897947610,6220,6220,6220,6220,0
20240903,192600,101897947610,6220,6220,6220,6220,0
20240903,192500,101897947610,6220,6220,6220,6220,0
20240903,192400,101897947610,6220,6220,6220,6220,0
20240903,192300,101897947610,6220,6220,6220,6220,0
20240903,192200,101897947610,6220,6220,6220,6220,0
20240903,192100,101897947610,6220,6220,6220,6220,0
20240903,192000,101897947610,6220,6220,6220,6220,0
20240903,191900,101897947610,6220,6220,6220,6220,0
20240903,191800,101897947610,6220,6220,6220,6220,0
20240903,191700,101897947610,6220,6220,6220,6220,0
20240903,191600,101897947610,6220,6220,6220,6220,0
20240903,191500,101897947610,6220,6220,6220,6220,0
20240903,191400,101897947610,6220,6220,6220,6220,0
20240903,191300,101897947610,6220,6220,6220,6220,0
20240903,191200,101897947610,6220,6220,6220,6220,0
20240903,191100,101897947610,6220,6220,6220,6220,0
20240903,191000,101897947610,6220,6220,6220,6220,0
20240903,190900,101897947610,6220,6220,6220,6220,0
20240903,190800,101897947610,6220,6220,6220,6220,0
20240903,190700,101897947610,6220,6220,6220,6220,0
20240903,190600,101897947610,6220,6220,6220,6220,0
20240903,190500,101897947610,6220,6220,6220,6220,0
20240903,190400,101897947610,6220,6220,6220,6220,0
20240903,190300,101897947610,6220,6220,6220,6220,0
20240903,190200,101897947610,6220,6220,6220,6220,85958
20240903,190100,101897947610,6220,6220,6220,6220,0
20240903,190000,101897947610,6220,6220,6220,6220,0
20240903,185900,101897947610,6220,6220,6220,6220,0
20240903,185800,101897947610,6220,6220,6220,6220,0
20240903,185700,101897947610,6220,6220,6220,6220,0
20240903,185600,101897947610,6220,6220,6220,6220,0
20240903,185500,101897947610,6220,6220,6220,6220,0
20240903,185400,101897947610,6220,6220,6220,6220,0
20240903,185300,101897947610,6220,6220,6220,6220,0
20240903,185200,101897947610,6220,6220,6220,6220,0
20240903,185100,101897947610,6220,6220,6220,6220,0
20240903,185000,101897947610,6220,6220,6220,6220,0
20240903,184900,101897947610,6220,6220,6220,6220,0
20240903,184800,101897947610,6220,6220,6220,6220,0
20240903,184700,101897947610,6220,6220,6220,6220,0
20240903,184600,101897947610,6220,6220,6220,6220,0
20240903,184500,101897947610,6220,6220,6220,6220,0
20240903,184400,101897947610,6220,6220,6220,6220,0
20240903,184300,101897947610,6220,6220,6220,6220,0
20240903,184200,101897947610,6220,6220,6220,6220,0
20240903,184100,101897947610,6220,6220,6220,6220,0
20240903,184000,101897947610,6220,6220,6220,6220,0
20240903,183900,101897947610,6220,6220,6220,6220,0
20240903,183800,101897947610,6220,6220,6220,6220,0
20240903,183700,101897947610,6220,6220,6220,6220,0
20240903,183600,101897947610,6220,6220,6220,6220,0
20240903,183500,101897947610,6220,6220,6220,6220,0
20240903,183400,101897947610,6220,6220,6220,6220,0
20240903,183300,101897947610,6220,6220,6220,6220,0
20240903,183200,101897947610,6220,6220,6220,6220,85958
20240903,183100,101897947610,6220,6220,6220,6220,0
20240903,183000,101897947610,6220,6220,6220,6220,0
20240903,182900,101897947610,6220,6220,6220,6220,0
20240903,182800,101897947610,6220,6220,6220,6220,0
20240903,182700,101897947610,6220,6220,6220,6220,0
20240903,182600,101897947610,6220,6220,6220,6220,0
20240903,182500,101897947610,6220,6220,6220,6220,0
20240903,182400,101897947610,6220,6220,6220,6220,0
20240903,182300,101897947610,6220,6220,6220,6220,0
20240903,182200,101897947610,6220,6220,6220,6220,0
20240903,182100,101897947610,6220,6220,6220,6220,0
20240903,182000,101897947610,6220,6220,6220,6220,0
20240903,181900,101897947610,6220,6220,6220,6220,0
20240903,181800,101897947610,6220,6220,6220,6220,0
20240903,181700,101897947610,6220,6220,6220,6220,0
20240903,181600,101897947610,6220,6220,6220,6220,0
20240903,181500,101897947610,6220,6220,6220,6220,0
20240903,181400,101897947610,6220,6220,6220,6220,0
20240903,181300,101897947610,6220,6220,6220,6220,0
20240903,181200,101897947610,6220,6220,6220,6220,0
20240903,181100,101897947610,6220,6220,6220,6220,0
20240903,181000,101897947610,6220,6220,6220,6220,0
20240903,180900,101897947610,6220,6220,6220,6220,0
20240903,180800,101897947610,6220,6220,6220,6220,0
20240903,180700,101897947610,6220,6220,6220,6220,0
20240903,180600,101897947610,6220,6220,6220,6220,0
20240903,180500,101897947610,6220,6220,6220,6220,0
20240903,180400,101897947610,6220,6220,6220,6220,0
20240903,180300,101897947610,6220,6220,6220,6220,0
20240903,180200,101897947610,6220,6220,6220,6220,85958
20240903,180100,101897947610,6220,6220,6220,6220,0
20240903,180000,101897947610,6220,6220,6220,6220,0
20240903,175900,101897947610,6220,6220,6220,6220,0
20240903,175800,101897947610,6220,6220,6220,6220,0
20240903,175700,101897947610,6220,6220,6220,6220,0
20240903,175600,101897947610,6220,6220,6220,6220,0
20240903,175500,101897947610,6220,6220,6220,6220,0
20240903,175400,101897947610,6220,6220,6220,6220,0
20240903,175300,101897947610,6220,6220,6220,6220,0
20240903,175200,101897947610,6220,6220,6220,6220,0
20240903,175100,101897947610,6220,6220,6220,6220,0
20240903,175000,101897947610,6220,6220,6220,6220,0
20240903,174900,101897947610,6220,6220,6220,6220,0
20240903,174800,101897947610,6220,6220,6220,6220,0
20240903,174700,101897947610,6220,6220,6220,6220,0
20240903,174600,101897947610,6220,6220,6220,6220,0
20240903,174500,101897947610,6220,6220,6220,6220,0
20240903,174400,101897947610,6220,6220,6220,6220,0
20240903,174300,101897947610,6220,6220,6220,6220,0
20240903,174200,101897947610,6220,6220,6220,6220,0
20240903,174100,101897947610,6220,6220,6220,6220,0
20240903,174000,101897947610,6220,6220,6220,6220,0
20240903,173900,101897947610,6220,6220,6220,6220,0
20240903,173800,101897947610,6220,6220,6220,6220,0
20240903,173700,101897947610,6220,6220,6220,6220,0
20240903,173600,101897947610,6220,6220,6220,6220,0
20240903,173500,101897947610,6220,6220,6220,6220,0
20240903,173400,101897947610,6220,6220,6220,6220,0
20240903,173300,101897947610,6220,6220,6220,6220,0
20240903,173200,101897947610,6220,6220,6220,6220,85958
20240903,173100,101897947610,6220,6220,6220,6220,0
20240903,173000,101897947610,6220,6220,6220,6220,0
20240903,172900,101897947610,6220,6220,6220,6220,0
20240903,172800,101897947610,6220,6220,6220,6220,0
20240903,172700,101897947610,6220,6220,6220,6220,0
20240903,172600,101897947610,6220,6220,6220,6220,0
20240903,172500,101897947610,6220,6220,6220,6220,0
20240903,172400,101897947610,6220,6220,6220,6220,0
20240903,172300,101897947610,6220,6220,6220,6220,0
20240903,172200,101897947610,6220,6220,6220,6220,0
20240903,172100,101897947610,6220,6220,6220,6220,0
20240903,172000,101897947610,6220,6220,6220,6220,0
20240903,171900,101897947610,6220,6220,6220,6220,0
20240903,171800,101897947610,6220,6220,6220,6220,0
20240903,171700,101897947610,6220,6220,6220,6220,0
20240903,171600,101897947610,6220,6220,6220,6220,0
20240903,171500,101897947610,6220,6220,6220,6220,0
20240903,171400,101897947610,6220,6220,6220,6220,0
20240903,171300,101897947610,6220,6220,6220,6220,0
20240903,171200,101897947610,6220,6220,6220,6220,0
20240903,171100,101897947610,6220,6220,6220,6220,0
20240903,171000,101897947610,6220,6220,6220,6220,0
20240903,170900,101897947610,6220,6220,6220,6220,0
20240903,170800,101897947610,6220,6220,6220,6220,0
20240903,170700,101897947610,6220,6220,6220,6220,0
20240903,170600,101897947610,6220,6220,6220,6220,0
20240903,170500,101897947610,6220,6220,6220,6220,0
20240903,170400,101897947610,6220,6220,6220,6220,0
20240903,170300,101897947610,6220,6220,6220,6220,0
20240903,170200,101897947610,6220,6220,6220,6220,85958
20240903,170100,101897947610,6220,6220,6220,6220,0
20240903,170000,101897947610,6220,6220,6220,6220,0
20240903,165900,101897947610,6220,6220,6220,6220,0
20240903,165800,101897947610,6220,6220,6220,6220,0
20240903,165700,101897947610,6220,6220,6220,6220,0
20240903,165600,101897947610,6220,6220,6220,6220,0
20240903,165500,101897947610,6220,6220,6220,6220,0
20240903,165400,101897947610,6220,6220,6220,6220,0
20240903,165300,101897947610,6220,6220,6220,6220,0
20240903,165200,101897947610,6220,6220,6220,6220,0
20240903,165100,101897947610,6220,6220,6220,6220,0
20240903,165000,101897947610,6220,6220,6220,6220,0
20240903,164900,101897947610,6220,6220,6220,6220,0
20240903,164800,101897947610,6220,6220,6220,6220,0
20240903,164700,101897947610,6220,6220,6220,6220,0
20240903,164600,101897947610,6220,6220,6220,6220,0
20240903,164500,101897947610,6220,6220,6220,6220,0
20240903,164400,101897947610,6220,6220,6220,6220,0
20240903,164300,101897947610,6220,6220,6220,6220,0
20240903,164200,101897947610,6220,6220,6220,6220,0
20240903,164100,101897947610,6220,6220,6220,6220,0
20240903,164000,101897947610,6220,6220,6220,6220,0
20240903,163900,101897947610,6220,6220,6220,6220,0
20240903,163800,101897947610,6220,6220,6220,6220,0
20240903,163700,101897947610,6220,6220,6220,6220,0
20240903,163600,101897947610,6220,6220,6220,6220,0
20240903,163500,101897947610,6220,6220,6220,6220,0
20240903,163400,101897947610,6220,6220,6220,6220,0
20240903,163300,101897947610,6220,6220,6220,6220,0
20240903,163200,101897947610,6220,6220,6220,6220,85958
20240903,163100,101897947610,6220,6220,6220,6220,0
20240903,163000,101897947610,6220,6220,6220,6220,0
20240903,162900,101897947610,6220,6220,6220,6220,0
20240903,162800,101897947610,6220,6220,6220,6220,0
20240903,162700,101897947610,6220,6220,6220,6220,0
20240903,162600,101897947610,6220,6220,6220,6220,0
20240903,162500,101897947610,6220,6220,6220,6220,0
20240903,162400,101897947610,6220,6220,6220,6220,0
20240903,162300,101897947610,6220,6220,6220,6220,0
20240903,162200,101897947610,6220,6220,6220,6220,0
20240903,162100,101897947610,6220,6220,6220,6220,0
20240903,162000,101897947610,6220,6220,6220,6220,0
20240903,161900,101897947610,6220,6220,6220,6220,0
20240903,161800,101897947610,6220,6220,6220,6220,0
20240903,161700,101897947610,6220,6220,6220,6220,0
20240903,161600,101897947610,6220,6220,6220,6220,0
20240903,161500,101897947610,6220,6220,6220,6220,0
20240903,161400,101897947610,6220,6220,6220,6220,0
20240903,161300,101897947610,6220,6220,6220,6220,0
20240903,161200,101897947610,6220,6220,6220,6220,0
20240903,161100,101897947610,6220,6220,6220,6220,0
20240903,161000,101897947610,6220,6220,6220,6220,0
20240903,160900,101897947610,6220,6220,6220,6220,0
20240903,160800,101897947610,6220,6220,6220,6220,0
20240903,160700,101897947610,6220,6220,6220,6220,0
20240903,160600,101897947610,6220,6220,6220,6220,0
20240903,160500,101897947610,6220,6220,6220,6220,0
20240903,160400,101897947610,6220,6220,6220,6220,0
20240903,160300,101897947610,6220,6220,6220,6220,0
20240903,160200,101897947610,6220,6220,6220,6220,85958
20240903,160100,101897947610,6220,6220,6220,6220,0
20240903,160000,101897947610,6220,6220,6220,6220,0
20240903,155900,101897947610,6220,6220,6220,6220,0
20240903,155800,101897947610,6220,6220,6220,6220,0
20240903,155700,101897947610,6220,6220,6220,6220,0
20240903,155600,101897947610,6220,6220,6220,6220,0
20240903,155500,101897947610,6220,6220,6220,6220,0
20240903,155400,101897947610,6220,6220,6220,6220,0
20240903,155300,101897947610,6220,6220,6220,6220,0
20240903,155200,101897947610,6220,6220,6220,6220,0
20240903,155100,101897947610,6220,6220,6220,6220,0
20240903,155000,101897947610,6220,6220,6220,6220,0
20240903,154900,101897947610,6220,6220,6220,6220,0
20240903,154800,101897947610,6220,6220,6220,6220,0
20240903,154700,101897947610,6220,6220,6220,6220,0
20240903,154600,101897947610,6220,6220,6220,6220,0
20240903,154500,101897947610,6220,6220,6220,6220,0
20240903,154400,101897947610,6220,6220,6220,6220,0
20240903,154300,101897947610,6220,6220,6220,6220,0
20240903,154200,101897947610,6220,6220,6220,6220,0
20240903,154100,101897947610,6220,6220,6220,6220,0
20240903,154000,101897947610,6220,6220,6220,6220,0
20240903,153900,101897947610,6220,6220,6220,6220,0
20240903,153800,101897947610,6220,6220,6220,6220,0
20240903,153700,101897947610,6220,6220,6220,6220,0
20240903,153600,101897947610,6220,6220,6220,6220,0
20240903,153500,101897947610,6220,6220,6220,6220,0
20240903,153400,101897947610,6220,6220,6220,6220,0
20240903,153300,101897947610,6220,6220,6220,6220,0
20240903,153200,101897947610,6220,6220,6220,6220,85958
20240903,153100,101897947610,6220,6220,6220,6220,0
20240903,153000,101897947610,6220,6220,6220,6220,85958
20240903,152900,101363288850,6140,6140,6140,6140,0
20240903,152800,101363288850,6140,6140,6140,6140,0
20240903,152700,101363288850,6140,6140,6140,6140,0
20240903,152600,101363288850,6140,6140,6140,6140,0
20240903,152500,101363288850,6140,6140,6140,6140,0
20240903,152400,101363288850,6140,6140,6140,6140,0
20240903,152300,101363288850,6140,6140,6140,6140,0
20240903,152200,101363288850,6140,6140,6140,6140,0
20240903,152100,101363288850,6140,6140,6140,6140,0
20240903,152000,101363288850,6140,6140,6140,6140,0
20240903,151900,101363288850,6140,6130,6140,6110,18978
20240903,151800,101247121780,6130,6150,6150,6130,20642
20240903,151700,101120497230,6150,6150,6160,6140,13950
20240903,151600,101034695380,6150,6160,6160,6140,21148
20240903,151500,100904602500,6150,6140,6160,6140,13930
20240903,151400,100818955180,6140,6140,6150,6140,7590
20240903,151300,100772321970,6150,6140,6150,6140,6567
20240903,151200,100731974150,6150,6150,6150,6140,3896
20240903,151100,100708021370,6150,6140,6150,6140,5059
20240903,151000,100676924340,6130,6130,6150,6120,10332
20240903,150900,100613528530,6130,6100,6130,6100,11563
20240903,150800,100542759560,6100,6110,6110,6100,4926
20240903,150700,100512695700,6110,6120,6120,6100,8407
20240903,150600,100461293600,6120,6110,6120,6100,15102
20240903,150500,100369031820,6110,6110,6120,6110,5753
20240903,150400,100333856030,6110,6120,6130,6110,5299
20240903,150300,100301408670,6120,6110,6120,6110,6478
20240903,150200,100261795830,6120,6100,6120,6090,10488
20240903,150100,100197678550,6100,6070,6100,6060,11179
20240903,150000,100129772670,6060,6080,6080,6060,16863
20240903,145900,100027463400,6080,6080,6090,6060,8194
20240903,145800,99977719470,6080,6090,6090,6050,28165
20240903,145700,99806951400,6090,6100,6110,6060,29399
20240903,145600,99628209150,6100,6110,6120,6090,16168
20240903,145500,99529624760,6090,6120,6130,6090,35457
20240903,145400,99313189760,6120,6130,6140,6110,16692
20240903,145300,99211078810,6140,6140,6150,6110,22007
20240903,145200,99076457320,6120,6140,6160,6120,16048
20240903,145100,98978086210,6140,6140,6150,6120,6869
20240903,145000,98935948260,6140,6130,6150,6120,13001
20240903,144900,98856250390,6120,6140,6150,6110,33529
20240903,144800,98650864570,6140,6160,6160,6140,10054
20240903,144700,98589042130,6160,6180,6180,6160,4632
20240903,144600,98560462090,6180,6180,6190,6170,3350
20240903,144500,98539759710,6190,6190,6190,6180,6126
20240903,144400,98501853300,6190,6180,6190,6170,2844
20240903,144300,98484263510,6180,6180,6190,6160,4002
20240903,144200,98459548160,6180,6150,6180,6140,13609
20240903,144100,98375857980,6150,6160,6170,6140,8647
20240903,144000,98322663690,6160,6160,6180,6150,14376
20240903,143900,98234202660,6160,6160,6180,6150,10698
20240903,143800,98168349550,6160,6160,6180,6150,10835
20240903,143700,98101580470,6160,6200,6210,6160,22395
20240903,143600,97963098270,6210,6210,6230,6200,11617
20240903,143500,97890874540,6220,6200,6230,6200,10359
20240903,143400,97826443660,6210,6210,6220,6190,3809
20240903,143300,97802808050,6210,6210,6230,6190,10303
20240903,143200,97738803850,6220,6200,6220,6200,8050
20240903,143100,97688768320,6220,6220,6230,6190,14311
20240903,143000,97600042090,6230,6200,6230,6180,21881
20240903,142900,97464448350,6200,6180,6200,6180,3255
20240903,142800,97444295260,6190,6190,6200,6180,4915
20240903,142700,97413861530,6190,6180,6190,6170,8307
20240903,142600,97362548670,6170,6150,6170,6150,8676
20240903,142500,97309076190,6160,6150,6160,6140,7217
20240903,142400,97264701930,6150,6150,6160,6140,5006
20240903,142300,97233912840,6160,6140,6160,6130,16906
20240903,142200,97130132770,6150,6180,6180,6140,11164
20240903,142100,97061443230,6160,6160,6190,6150,19867
20240903,142000,96938889780,6150,6180,6190,6150,27435
20240903,141900,96769740760,6180,6190,6190,6180,1793
20240903,141800,96758658440,6190,6180,6200,6180,4571
20240903,141700,96730375040,6200,6190,6200,6170,40168
20240903,141600,96481912160,6190,6210,6220,6190,23498
20240903,141500,96336260620,6210,6210,6220,6210,6303
20240903,141400,96297113660,6210,6210,6220,6210,1572
20240903,141300,96287341700,6210,6220,6230,6210,4655
20240903,141200,96258423630,6220,6210,6230,6210,3764
20240903,141100,96235022130,6220,6200,6220,6200,2976
20240903,141000,96216545870,6200,6210,6230,6200,2417
20240903,140900,96201548260,6210,6220,6230,6200,3715
20240903,140800,96178489250,6210,6210,6230,6200,5810
20240903,140700,96142409760,6210,6210,6220,6210,3106
20240903,140600,96123107510,6210,6210,6220,6210,4952
20240903,140500,96092355560,6210,6230,6230,6210,4523
20240903,140400,96064244210,6230,6220,6240,6220,3020
20240903,140300,96045456120,6220,6240,6240,6220,2899
20240903,140200,96027391530,6240,6240,6250,6240,1916
20240903,140100,96015433890,6240,6250,6250,6230,4944
20240903,140000,95984581350,6250,6270,6270,6250,7830
20240903,135900,95935571740,6260,6260,6270,6250,5715
20240903,135800,95899774320,6250,6260,6260,6250,3788
20240903,135700,95876078730,6250,6210,6260,6210,6219
20240903,135600,95837255960,6220,6220,6230,6220,1133
20240903,135500,95830207100,6220,6210,6230,6210,3555
20240903,135400,95808087650,6230,6200,6250,6200,3230
20240903,135300,95788020300,6200,6240,6260,6200,18684
20240903,135200,95671529730,6250,6200,6250,6190,13668
20240903,135100,95586624680,6200,6230,6240,6200,27376
20240903,135000,95416565820,6240,6240,6250,6230,6383
20240903,134900,95376757140,6240,6250,6260,6240,2251
20240903,134800,95362687910,6250,6260,6260,6250,3329
20240903,134700,95341868530,6260,6270,6270,6250,4992
20240903,134600,95310589700,6260,6260,6270,6250,5785
20240903,134500,95274354420,6270,6260,6280,6250,5405
20240903,134400,95240468300,6260,6240,6270,6240,3476
20240903,134300,95218712800,6240,6240,6250,6240,3394
20240903,134200,95197517550,6250,6240,6250,6240,2062
20240903,134100,95184638470,6250,6250,6250,6240,4939
20240903,134000,95153779350,6250,6250,6260,6240,3325
20240903,133900,95132988400,6240,6230,6250,6230,2599
20240903,133800,95116777540,6230,6230,6240,6230,5967
20240903,133700,95079602100,6230,6270,6270,6230,13454
20240903,133600,94995466410,6270,6230,6280,6220,31529
20240903,133500,94798049060,6220,6210,6230,6190,15875
20240903,133400,94699499050,6220,6210,6220,6200,3638
20240903,133300,94676918170,6210,6210,6220,6200,37698
20240903,133200,94442982020,6210,6220,6220,6210,8769
20240903,133100,94388516380,6220,6220,6230,6210,10560
20240903,133000,94322859470,6220,6230,6240,6220,7099
20240903,132900,94278631040,6240,6240,6240,6210,50794
20240903,132800,93962492580,6240,6280,6280,6240,16443
20240903,132700,93859699000,6270,6290,6300,6270,12563
20240903,132600,93780862670,6290,6300,6310,6280,22351
20240903,132500,93640140850,6300,6290,6300,6280,4823
20240903,132400,93609801580,6290,6260,6290,6260,8311
20240903,132300,93557666970,6270,6270,6270,6250,12180
20240903,132200,93481374520,6270,6260,6270,6240,37823
20240903,132100,93244942220,6260,6290,6300,6250,47545
20240903,132000,92946893850,6290,6310,6310,6290,8629
20240903,131900,92892550280,6310,6320,6320,6300,6705
20240903,131800,92850234490,6310,6300,6330,6290,19584
20240903,131700,92726574690,6300,6340,6340,6290,95011
20240903,131600,92127258010,6340,6360,6360,6340,6669
20240903,131500,92084944120,6350,6350,6360,6350,7506
20240903,131400,92037243880,6350,6350,6360,6350,12717
20240903,131300,91956489320,6350,6360,6380,6350,13643
20240903,131200,91869759310,6360,6380,6380,6360,12525
20240903,131100,91790055310,6380,6390,6390,6370,1074
20240903,131000,91783201790,6390,6390,6390,6370,1759
20240903,130900,91771976950,6390,6390,6400,6370,3963
20240903,130800,91746680540,6390,6390,6400,6380,3260
20240903,130700,91725847370,6390,6390,6400,6380,2731
20240903,130600,91708384660,6390,6390,6390,6380,838
20240903,130500,91703031930,6380,6370,6390,6360,9939
20240903,130400,91639670770,6370,6360,6370,6360,5634
20240903,130300,91603837060,6370,6370,6380,6360,6943
20240903,130200,91559609520,6370,6370,6390,6370,3007
20240903,130100,91540441510,6390,6390,6390,6370,9225
20240903,130000,91481614950,6390,6400,6400,6390,7283
20240903,125900,91435076550,6400,6390,6400,6390,1369
20240903,125800,91426319490,6400,6390,6400,6390,883
20240903,125700,91420671880,6400,6390,6400,6390,1927
20240903,125600,91408353790,6390,6380,6390,6370,18738
20240903,125500,91288907380,6380,6400,6400,6380,13114
20240903,125400,91205190100,6400,6400,6410,6400,2732
20240903,125300,91187705160,6400,6400,6410,6390,7472
20240903,125200,91139922310,6410,6420,6420,6410,1348
20240903,125100,91131281620,6420,6410,6430,6410,3547
20240903,125000,91108543990,6430,6420,6430,6400,13772
20240903,124900,91020271040,6420,6450,6450,6420,3981
20240903,124800,90994646000,6450,6480,6480,6450,4412
20240903,124700,90966141120,6480,6460,6480,6460,5816
20240903,124600,90928524590,6460,6450,6460,6440,4364
20240903,124500,90900353760,6450,6430,6450,6420,2739
20240903,124400,90882728880,6420,6430,6430,6410,5568
20240903,124300,90846995670,6420,6430,6430,6420,3222
20240903,124200,90826307070,6430,6430,6440,6420,3446
20240903,124100,90804163050,6420,6430,6440,6420,1234
20240903,124000,90796230630,6440,6430,6440,6420,2094
20240903,123900,90782766360,6420,6410,6430,6410,4638
20240903,123800,90753025140,6410,6420,6420,6410,1759
20240903,123700,90741747530,6410,6420,6430,6410,1409
20240903,123600,90732712880,6410,6410,6440,6400,3763
20240903,123500,90708605540,6400,6420,6440,6400,16154
20240903,123400,90605111260,6420,6430,6440,6410,8085
20240903,123300,90553232200,6430,6450,6450,6420,13972
20240903,123200,90463377210,6460,6470,6470,6450,3403
20240903,123100,90441405810,6460,6460,6470,6450,4784
20240903,123000,90410494080,6460,6500,6500,6460,16300
20240903,122900,90304810400,6490,6480,6500,6470,18403
20240903,122800,90185460590,6470,6460,6480,6450,7661
20240903,122700,90135972540,6450,6450,6470,6430,15261
20240903,122600,90037417060,6430,6400,6450,6400,6520
20240903,122500,89995550690,6410,6400,6420,6390,5797
20240903,122400,89958424500,6400,6400,6400,6390,2658
20240903,122300,89941429020,6390,6390,6400,6390,3818
20240903,122200,89917023940,6400,6410,6410,6400,2861
20240903,122100,89898708880,6410,6440,6440,6400,3868
20240903,122000,89873895980,6440,6390,6440,6390,9246
20240903,121900,89814591840,6390,6400,6400,6380,11286
20240903,121800,89742466810,6390,6410,6410,6390,13386
20240903,121700,89656812680,6410,6430,6430,6400,18987
20240903,121600,89535016300,6440,6450,6460,6430,7558
20240903,121500,89486338160,6450,6500,6500,6450,11701
20240903,121400,89410647650,6500,6490,6500,6480,6728
20240903,121300,89366994010,6490,6480,6500,6470,7301
20240903,121200,89319644440,6480,6470,6480,6450,2917
20240903,121100,89300795880,6460,6460,6480,6450,14505
20240903,121000,89207130880,6460,6460,6460,6440,7888
20240903,120900,89156233690,6470,6470,6480,6460,5264
20240903,120800,89122205520,6470,6490,6490,6470,6608
20240903,120700,89079365220,6490,6450,6490,6440,9717
20240903,120600,89016488730,6450,6490,6490,6440,11827
20240903,120500,88940099600,6490,6510,6510,6480,11723
20240903,120400,88863958800,6500,6520,6520,6500,9760
20240903,120300,88800412390,6510,6510,6520,6500,13290
20240903,120200,88713905160,6510,6540,6540,6500,31087
20240903,120100,88511070340,6540,6470,6540,6470,26256
20240903,120000,88339975650,6470,6450,6480,6430,28812
20240903,115900,88154114960,6450,6460,6460,6450,8444
20240903,115800,88099630130,6460,6460,6470,6450,17635
20240903,115700,87985674580,6460,6490,6490,6450,12900
20240903,115600,87902320940,6480,6510,6530,6460,66161
20240903,115500,87471730210,6520,6470,6520,6460,75900
20240903,115400,86978798610,6460,6430,6470,6430,23527
20240903,115300,86826951090,6440,6430,6440,6410,5979
20240903,115200,86788531010,6420,6410,6420,6400,3627
20240903,115100,86765266170,6400,6420,6430,6400,13278
20240903,115000,86680046930,6430,6440,6440,6420,16630
20240903,114900,86573035470,6440,6420,6440,6410,15782
20240903,114800,86471545230,6410,6420,6430,6410,2731
20240903,114700,86454011530,6430,6420,6430,6410,4142
20240903,114600,86427403470,6420,6420,6430,6410,5570
20240903,114500,86391640300,6420,6410,6420,6400,4320
20240903,114400,86363914620,6410,6390,6410,6390,5399
20240903,114300,86329357480,6400,6400,6400,6390,1053
20240903,114200,86322625280,6400,6400,6410,6380,3423
20240903,114100,86300730810,6400,6390,6400,6380,3289
20240903,114000,86279706350,6390,6380,6390,6370,1486
20240903,113900,86270227000,6380,6360,6400,6350,8268
20240903,113800,86217617340,6370,6400,6410,6360,13590
20240903,113700,86130768100,6400,6410,6420,6400,5354
20240903,113600,86096461240,6410,6420,6430,6400,15970
20240903,113500,85994037330,6430,6400,6430,6400,3159
20240903,113400,85973786250,6400,6420,6430,6400,13111
20240903,113300,85889671690,6430,6430,6430,6420,5516
20240903,113200,85854224140,6430,6420,6430,6420,7801
20240903,113100,85804129070,6410,6420,6420,6410,3653
20240903,113000,85780690520,6420,6400,6420,6390,6278
20240903,112900,85740470500,6390,6380,6400,6380,2906
20240903,112800,85721915360,6370,6370,6380,6370,4517
20240903,112700,85693135920,6370,6370,6380,6360,6458
20240903,112600,85652017060,6370,6370,6380,6360,7348
20240903,112500,85605270420,6360,6370,6380,6360,4959
20240903,112400,85573681680,6370,6370,6390,6370,2598
20240903,112300,85557114270,6370,6390,6400,6370,10944
20240903,112200,85487283780,6390,6420,6420,6390,19309
20240903,112100,85363599850,6420,6430,6430,6410,8168
20240903,112000,85311184590,6420,6410,6430,6400,12498
20240903,111900,85230991340,6420,6430,6430,6410,31830
20240903,111800,85026695250,6410,6410,6430,6400,19865
20240903,111700,84899195450,6400,6400,6410,6390,9476
20240903,111600,84838512040,6400,6400,6410,6390,5416
20240903,111500,84803851330,6390,6360,6400,6360,9537
20240903,111400,84742983870,6360,6390,6400,6360,11667
20240903,111300,84668510610,6400,6370,6400,6370,8867
20240903,111200,84611871190,6380,6370,6380,6360,12949
20240903,111100,84529443360,6360,6410,6410,6360,16438
20240903,111000,84424386160,6410,6370,6410,6360,13674
20240903,110900,84337016300,6360,6360,6370,6350,9441
20240903,110800,84276969770,6360,6380,6380,6360,6387
20240903,110700,84236285820,6380,6360,6390,6320,85212
20240903,110600,83695294540,6360,6380,6390,6360,31508
20240903,110500,83494648330,6390,6380,6390,6370,12875
20240903,110400,83412502600,6400,6420,6420,6390,15097
20240903,110300,83315899120,6410,6420,6430,6410,14006
20240903,110200,83226052060,6420,6400,6420,6400,7295
20240903,110100,83179282610,6410,6370,6420,6370,34434
20240903,110000,82959157420,6380,6380,6390,6370,25253
20240903,105900,82798036570,6380,6400,6400,6380,15617
20240903,105800,82698282850,6400,6390,6410,6390,14559
20240903,105700,82605075680,6390,6400,6400,6370,24500
20240903,105600,82448644300,6400,6400,6410,6390,21757
20240903,105500,82309421700,6410,6430,6430,6380,97759
20240903,105400,81683724320,6430,6470,6490,6420,54876
20240903,105300,81330574140,6480,6450,6480,6450,7419
20240903,105200,81282579210,6460,6450,6460,6440,13091
20240903,105100,81198201620,6450,6500,6510,6440,19999
20240903,105000,81068826090,6510,6460,6510,6460,21876
20240903,104900,80927071920,6460,6450,6470,6430,36158
20240903,104800,80693899920,6470,6490,6500,6450,27549
20240903,104700,80515693800,6490,6510,6520,6490,11464
20240903,104600,80441165080,6510,6530,6530,6510,8486
20240903,104500,80385856010,6530,6530,6540,6520,12996
20240903,104400,80300998270,6550,6540,6550,6520,15305
20240903,104300,80200985760,6540,6560,6560,6530,27580
20240903,104200,80020387990,6560,6540,6570,6530,38017
20240903,104100,79771371380,6550,6520,6550,6510,24262
20240903,104000,79612863490,6510,6500,6520,6500,9399
20240903,103900,79551679230,6500,6510,6510,6490,16066
20240903,103800,79447237410,6510,6490,6530,6480,35925
20240903,103700,79213616930,6490,6470,6500,6470,28362
20240903,103600,79029580850,6460,6470,6480,6430,93649
20240903,103500,78425659980,6460,6500,6520,6460,123137
20240903,103400,77626727240,6500,6560,6570,6500,113871
20240903,103300,76883902230,6560,6570,6580,6560,23729
20240903,103200,76728125030,6580,6590,6590,6570,16537
20240903,103100,76619408650,6590,6590,6590,6580,9879
20240903,103000,76554395390,6580,6570,6600,6570,11664
20240903,102900,76477619210,6570,6600,6600,6560,57026
20240903,102800,76102353450,6600,6620,6620,6600,20765
20240903,102700,75965247760,6610,6610,6620,6600,10550
20240903,102600,75895505150,6600,6610,6620,6600,12266
20240903,102500,75814482210,6600,6610,6620,6600,19686
20240903,102400,75684465610,6610,6620,6630,6610,14094
20240903,102300,75591184380,6630,6640,6640,6620,5633
20240903,102200,75553868590,6630,6640,6660,6630,14309
20240903,102100,75458733170,6640,6650,6660,6610,31822
20240903,102000,75247723110,6650,6680,6690,6640,28413
20240903,101900,75058305110,6680,6630,6700,6630,70919
20240903,101800,74585125310,6640,6620,6640,6620,13188
20240903,101700,74497683140,6630,6610,6630,6590,16423
20240903,101600,74389085670,6610,6590,6610,6590,23881
20240903,101500,74231662590,6600,6600,6610,6590,32559
20240903,101400,74017010070,6610,6620,6630,6600,23793
20240903,101300,73859761860,6630,6680,6690,6620,67850
20240903,101200,73407822530,6690,6630,6690,6630,59969
20240903,101100,73008029370,6640,6620,6640,6620,20470
20240903,101000,72872188020,6630,6610,6630,6610,16443
20240903,100900,72763367300,6620,6600,6620,6600,17329
20240903,100800,72648933720,6610,6580,6610,6580,18811
20240903,100700,72524880010,6590,6580,6620,6570,14467
20240903,100600,72429538670,6590,6630,6640,6560,52246
20240903,100500,72085569040,6640,6590,6640,6580,18809
20240903,100400,71960932240,6580,6610,6630,6580,44803
20240903,100300,71665363590,6620,6640,6650,6610,42238
20240903,100200,71385215790,6640,6590,6640,6590,52809
20240903,100100,71035402040,6590,6570,6600,6570,35277
20240903,100000,70803341450,6580,6610,6620,6560,93979
20240903,095900,70185001490,6610,6620,6630,6600,31305
20240903,095800,69977836540,6610,6640,6640,6600,89063
20240903,095700,69388942030,6630,6650,6670,6630,43991
20240903,095600,69096342540,6660,6620,6660,6620,23174
20240903,095500,68942450360,6620,6640,6670,6620,81192
20240903,095400,68403309620,6640,6680,6700,6610,165569
20240903,095300,67303363210,6700,6680,6720,6670,136467
20240903,095200,66389477160,6680,6850,6860,6660,367233
20240903,095100,63909315800,6840,6760,6880,6750,413952
20240903,095000,61081812810,6760,6790,6790,6730,111874
20240903,094900,60325483230,6790,6710,6790,6700,126980
20240903,094800,59467305390,6710,6720,6780,6700,185900
20240903,094700,58213272490,6730,6720,6770,6700,186597
20240903,094600,56955888360,6710,6700,6740,6670,154884
20240903,094500,55916866670,6710,6670,6720,6650,143609
20240903,094400,54956404870,6670,6650,6680,6630,117830
20240903,094300,54171609710,6650,6600,6660,6600,88143
20240903,094200,53586221850,6610,6570,6620,6570,48659
20240903,094100,53264747180,6560,6620,6620,6560,32905
20240903,094000,53048111800,6620,6560,6620,6550,38983
20240903,093900,52790949670,6570,6530,6590,6530,34194
20240903,093800,52566785880,6530,6590,6600,6530,68087
20240903,093700,52120819880,6590,6610,6650,6580,55263
20240903,093600,51755133820,6610,6650,6650,6580,83884
20240903,093500,51199898980,6650,6590,6650,6570,94297
20240903,093400,50574783280,6590,6620,6630,6570,60084
20240903,093300,50178047910,6630,6550,6630,6540,108708
20240903,093200,49460880760,6550,6520,6580,6510,79822
20240903,093100,48938156010,6530,6540,6550,6480,175400
20240903,093000,47797068790,6550,6550,6570,6530,57071
20240903,092900,47423507630,6560,6610,6610,6550,82262
20240903,092800,46881727480,6610,6540,6610,6520,97591
20240903,092700,46240292060,6540,6560,6560,6520,71149
20240903,092600,45775254870,6560,6570,6590,6530,71386
20240903,092500,45307179360,6570,6590,6590,6520,122743
20240903,092400,44502926780,6590,6650,6650,6520,271917
20240903,092300,42715343200,6650,6680,6710,6620,108116
20240903,092200,41994169950,6680,6660,6720,6610,119259
20240903,092100,41200303540,6660,6680,6730,6610,173403
20240903,092000,40045750270,6680,6730,6790,6670,167276
20240903,091900,38918103080,6740,6710,6740,6670,125778
20240903,091800,38075871510,6720,6780,6780,6700,152300
20240903,091700,37050225360,6790,6800,6830,6740,169106
20240903,091600,35901605270,6790,6740,6830,6680,216833
20240903,091500,34434717930,6730,6790,6810,6710,224399
20240903,091400,32918169210,6780,6830,6940,6740,542985
20240903,091300,29209987700,6830,6650,6870,6650,525465
20240903,091200,25645387060,6660,6580,6680,6570,165822
20240903,091100,24545044690,6590,6700,6700,6580,251682
20240903,091000,22875343570,6690,6760,6800,6660,393137
20240903,090900,20226431290,6770,6590,6800,6590,508374
20240903,090800,16813948990,6600,6690,6690,6560,433645
20240903,090700,13936049500,6720,6720,6720,6720,0
20240903,090600,13936049500,6720,6720,6720,6720,0
20240903,090500,13936049500,6720,6540,6720,6520,411907
20240903,090400,11206150580,6540,6510,6580,6450,377443
20240903,090300,8739937390,6510,6460,6540,6410,389887
20240903,090200,6210656780,6470,6410,6490,6400,387869
20240903,090100,3709303650,6420,6320,6420,6300,325571
20240903,090000,1639632590,6320,6110,6350,6100,262594