stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,213200,11881283950,5620,5620,5620,5620,21739
20240904,213100,11881283950,5620,5620,5620,5620,0
20240904,213000,11881283950,5620,5620,5620,5620,0
20240904,212900,11881283950,5620,5620,5620,5620,0
20240904,212800,11881283950,5620,5620,5620,5620,0
20240904,212700,11881283950,5620,5620,5620,5620,0
20240904,212600,11881283950,5620,5620,5620,5620,0
20240904,212500,11881283950,5620,5620,5620,5620,0
20240904,212400,11881283950,5620,5620,5620,5620,0
20240904,212300,11881283950,5620,5620,5620,5620,0
20240904,212200,11881283950,5620,5620,5620,5620,0
20240904,212100,11881283950,5620,5620,5620,5620,0
20240904,212000,11881283950,5620,5620,5620,5620,0
20240904,211900,11881283950,5620,5620,5620,5620,0
20240904,211800,11881283950,5620,5620,5620,5620,0
20240904,211700,11881283950,5620,5620,5620,5620,0
20240904,211600,11881283950,5620,5620,5620,5620,0
20240904,211500,11881283950,5620,5620,5620,5620,0
20240904,211400,11881283950,5620,5620,5620,5620,0
20240904,211300,11881283950,5620,5620,5620,5620,0
20240904,211200,11881283950,5620,5620,5620,5620,0
20240904,211100,11881283950,5620,5620,5620,5620,0
20240904,211000,11881283950,5620,5620,5620,5620,0
20240904,210900,11881283950,5620,5620,5620,5620,0
20240904,210800,11881283950,5620,5620,5620,5620,0
20240904,210700,11881283950,5620,5620,5620,5620,0
20240904,210600,11881283950,5620,5620,5620,5620,0
20240904,210500,11881283950,5620,5620,5620,5620,0
20240904,210400,11881283950,5620,5620,5620,5620,0
20240904,210300,11881283950,5620,5620,5620,5620,0
20240904,210200,11881283950,5620,5620,5620,5620,21739
20240904,210100,11881283950,5620,5620,5620,5620,0
20240904,210000,11881283950,5620,5620,5620,5620,0
20240904,205900,11881283950,5620,5620,5620,5620,0
20240904,205800,11881283950,5620,5620,5620,5620,0
20240904,205700,11881283950,5620,5620,5620,5620,0
20240904,205600,11881283950,5620,5620,5620,5620,0
20240904,205500,11881283950,5620,5620,5620,5620,0
20240904,205400,11881283950,5620,5620,5620,5620,0
20240904,205300,11881283950,5620,5620,5620,5620,0
20240904,205200,11881283950,5620,5620,5620,5620,0
20240904,205100,11881283950,5620,5620,5620,5620,0
20240904,205000,11881283950,5620,5620,5620,5620,0
20240904,204900,11881283950,5620,5620,5620,5620,0
20240904,204800,11881283950,5620,5620,5620,5620,0
20240904,204700,11881283950,5620,5620,5620,5620,0
20240904,204600,11881283950,5620,5620,5620,5620,0
20240904,204500,11881283950,5620,5620,5620,5620,0
20240904,204400,11881283950,5620,5620,5620,5620,0
20240904,204300,11881283950,5620,5620,5620,5620,0
20240904,204200,11881283950,5620,5620,5620,5620,0
20240904,204100,11881283950,5620,5620,5620,5620,0
20240904,204000,11881283950,5620,5620,5620,5620,0
20240904,203900,11881283950,5620,5620,5620,5620,0
20240904,203800,11881283950,5620,5620,5620,5620,0
20240904,203700,11881283950,5620,5620,5620,5620,0
20240904,203600,11881283950,5620,5620,5620,5620,0
20240904,203500,11881283950,5620,5620,5620,5620,0
20240904,203400,11881283950,5620,5620,5620,5620,0
20240904,203300,11881283950,5620,5620,5620,5620,0
20240904,203200,11881283950,5620,5620,5620,5620,21739
20240904,203100,11881283950,5620,5620,5620,5620,0
20240904,203000,11881283950,5620,5620,5620,5620,0
20240904,202900,11881283950,5620,5620,5620,5620,0
20240904,202800,11881283950,5620,5620,5620,5620,0
20240904,202700,11881283950,5620,5620,5620,5620,0
20240904,202600,11881283950,5620,5620,5620,5620,0
20240904,202500,11881283950,5620,5620,5620,5620,0
20240904,202400,11881283950,5620,5620,5620,5620,0
20240904,202300,11881283950,5620,5620,5620,5620,0
20240904,202200,11881283950,5620,5620,5620,5620,0
20240904,202100,11881283950,5620,5620,5620,5620,0
20240904,202000,11881283950,5620,5620,5620,5620,0
20240904,201900,11881283950,5620,5620,5620,5620,0
20240904,201800,11881283950,5620,5620,5620,5620,0
20240904,201700,11881283950,5620,5620,5620,5620,0
20240904,201600,11881283950,5620,5620,5620,5620,0
20240904,201500,11881283950,5620,5620,5620,5620,0
20240904,201400,11881283950,5620,5620,5620,5620,0
20240904,201300,11881283950,5620,5620,5620,5620,0
20240904,201200,11881283950,5620,5620,5620,5620,0
20240904,201100,11881283950,5620,5620,5620,5620,0
20240904,201000,11881283950,5620,5620,5620,5620,0
20240904,200900,11881283950,5620,5620,5620,5620,0
20240904,200800,11881283950,5620,5620,5620,5620,0
20240904,200700,11881283950,5620,5620,5620,5620,0
20240904,200600,11881283950,5620,5620,5620,5620,0
20240904,200500,11881283950,5620,5620,5620,5620,0
20240904,200400,11881283950,5620,5620,5620,5620,0
20240904,200300,11881283950,5620,5620,5620,5620,0
20240904,200200,11881283950,5620,5620,5620,5620,21739
20240904,200100,11881283950,5620,5620,5620,5620,0
20240904,200000,11881283950,5620,5620,5620,5620,0
20240904,195900,11881283950,5620,5620,5620,5620,0
20240904,195800,11881283950,5620,5620,5620,5620,0
20240904,195700,11881283950,5620,5620,5620,5620,0
20240904,195600,11881283950,5620,5620,5620,5620,0
20240904,195500,11881283950,5620,5620,5620,5620,0
20240904,195400,11881283950,5620,5620,5620,5620,0
20240904,195300,11881283950,5620,5620,5620,5620,0
20240904,195200,11881283950,5620,5620,5620,5620,0
20240904,195100,11881283950,5620,5620,5620,5620,0
20240904,195000,11881283950,5620,5620,5620,5620,0
20240904,194900,11881283950,5620,5620,5620,5620,0
20240904,194800,11881283950,5620,5620,5620,5620,0
20240904,194700,11881283950,5620,5620,5620,5620,0
20240904,194600,11881283950,5620,5620,5620,5620,0
20240904,194500,11881283950,5620,5620,5620,5620,0
20240904,194400,11881283950,5620,5620,5620,5620,0
20240904,194300,11881283950,5620,5620,5620,5620,0
20240904,194200,11881283950,5620,5620,5620,5620,0
20240904,194100,11881283950,5620,5620,5620,5620,0
20240904,194000,11881283950,5620,5620,5620,5620,0
20240904,193900,11881283950,5620,5620,5620,5620,0
20240904,193800,11881283950,5620,5620,5620,5620,0
20240904,193700,11881283950,5620,5620,5620,5620,0
20240904,193600,11881283950,5620,5620,5620,5620,0
20240904,193500,11881283950,5620,5620,5620,5620,0
20240904,193400,11881283950,5620,5620,5620,5620,0
20240904,193300,11881283950,5620,5620,5620,5620,0
20240904,193200,11881283950,5620,5620,5620,5620,21739
20240904,193100,11881283950,5620,5620,5620,5620,0
20240904,193000,11881283950,5620,5620,5620,5620,0
20240904,192900,11881283950,5620,5620,5620,5620,0
20240904,192800,11881283950,5620,5620,5620,5620,0
20240904,192700,11881283950,5620,5620,5620,5620,0
20240904,192600,11881283950,5620,5620,5620,5620,0
20240904,192500,11881283950,5620,5620,5620,5620,0
20240904,192400,11881283950,5620,5620,5620,5620,0
20240904,192300,11881283950,5620,5620,5620,5620,0
20240904,192200,11881283950,5620,5620,5620,5620,0
20240904,192100,11881283950,5620,5620,5620,5620,0
20240904,192000,11881283950,5620,5620,5620,5620,0
20240904,191900,11881283950,5620,5620,5620,5620,0
20240904,191800,11881283950,5620,5620,5620,5620,0
20240904,191700,11881283950,5620,5620,5620,5620,0
20240904,191600,11881283950,5620,5620,5620,5620,0
20240904,191500,11881283950,5620,5620,5620,5620,0
20240904,191400,11881283950,5620,5620,5620,5620,0
20240904,191300,11881283950,5620,5620,5620,5620,0
20240904,191200,11881283950,5620,5620,5620,5620,0
20240904,191100,11881283950,5620,5620,5620,5620,0
20240904,191000,11881283950,5620,5620,5620,5620,0
20240904,190900,11881283950,5620,5620,5620,5620,0
20240904,190800,11881283950,5620,5620,5620,5620,0
20240904,190700,11881283950,5620,5620,5620,5620,0
20240904,190600,11881283950,5620,5620,5620,5620,0
20240904,190500,11881283950,5620,5620,5620,5620,0
20240904,190400,11881283950,5620,5620,5620,5620,0
20240904,190300,11881283950,5620,5620,5620,5620,0
20240904,190200,11881283950,5620,5620,5620,5620,21739
20240904,190100,11881283950,5620,5620,5620,5620,0
20240904,190000,11881283950,5620,5620,5620,5620,0
20240904,185900,11881283950,5620,5620,5620,5620,0
20240904,185800,11881283950,5620,5620,5620,5620,0
20240904,185700,11881283950,5620,5620,5620,5620,0
20240904,185600,11881283950,5620,5620,5620,5620,0
20240904,185500,11881283950,5620,5620,5620,5620,0
20240904,185400,11881283950,5620,5620,5620,5620,0
20240904,185300,11881283950,5620,5620,5620,5620,0
20240904,185200,11881283950,5620,5620,5620,5620,0
20240904,185100,11881283950,5620,5620,5620,5620,0
20240904,185000,11881283950,5620,5620,5620,5620,0
20240904,184900,11881283950,5620,5620,5620,5620,0
20240904,184800,11881283950,5620,5620,5620,5620,0
20240904,184700,11881283950,5620,5620,5620,5620,0
20240904,184600,11881283950,5620,5620,5620,5620,0
20240904,184500,11881283950,5620,5620,5620,5620,0
20240904,184400,11881283950,5620,5620,5620,5620,0
20240904,184300,11881283950,5620,5620,5620,5620,0
20240904,184200,11881283950,5620,5620,5620,5620,0
20240904,184100,11881283950,5620,5620,5620,5620,0
20240904,184000,11881283950,5620,5620,5620,5620,0
20240904,183900,11881283950,5620,5620,5620,5620,0
20240904,183800,11881283950,5620,5620,5620,5620,0
20240904,183700,11881283950,5620,5620,5620,5620,0
20240904,183600,11881283950,5620,5620,5620,5620,0
20240904,183500,11881283950,5620,5620,5620,5620,0
20240904,183400,11881283950,5620,5620,5620,5620,0
20240904,183300,11881283950,5620,5620,5620,5620,0
20240904,183200,11881283950,5620,5620,5620,5620,21739
20240904,183100,11881283950,5620,5620,5620,5620,0
20240904,183000,11881283950,5620,5620,5620,5620,0
20240904,182900,11881283950,5620,5620,5620,5620,0
20240904,182800,11881283950,5620,5620,5620,5620,0
20240904,182700,11881283950,5620,5620,5620,5620,0
20240904,182600,11881283950,5620,5620,5620,5620,0
20240904,182500,11881283950,5620,5620,5620,5620,0
20240904,182400,11881283950,5620,5620,5620,5620,0
20240904,182300,11881283950,5620,5620,5620,5620,0
20240904,182200,11881283950,5620,5620,5620,5620,0
20240904,182100,11881283950,5620,5620,5620,5620,0
20240904,182000,11881283950,5620,5620,5620,5620,0
20240904,181900,11881283950,5620,5620,5620,5620,0
20240904,181800,11881283950,5620,5620,5620,5620,0
20240904,181700,11881283950,5620,5620,5620,5620,0
20240904,181600,11881283950,5620,5620,5620,5620,0
20240904,181500,11881283950,5620,5620,5620,5620,0
20240904,181400,11881283950,5620,5620,5620,5620,0
20240904,181300,11881283950,5620,5620,5620,5620,0
20240904,181200,11881283950,5620,5620,5620,5620,0
20240904,181100,11881283950,5620,5620,5620,5620,0
20240904,181000,11881283950,5620,5620,5620,5620,0
20240904,180900,11881283950,5620,5620,5620,5620,0
20240904,180800,11881283950,5620,5620,5620,5620,0
20240904,180700,11881283950,5620,5620,5620,5620,0
20240904,180600,11881283950,5620,5620,5620,5620,0
20240904,180500,11881283950,5620,5620,5620,5620,0
20240904,180400,11881283950,5620,5620,5620,5620,0
20240904,180300,11881283950,5620,5620,5620,5620,0
20240904,180200,11881283950,5620,5620,5620,5620,21739
20240904,180100,11881283950,5620,5620,5620,5620,0
20240904,180000,11881283950,5620,5620,5620,5620,0
20240904,175900,11881283950,5620,5620,5620,5620,0
20240904,175800,11881283950,5620,5620,5620,5620,0
20240904,175700,11881283950,5620,5620,5620,5620,0
20240904,175600,11881283950,5620,5620,5620,5620,0
20240904,175500,11881283950,5620,5620,5620,5620,0
20240904,175400,11881283950,5620,5620,5620,5620,0
20240904,175300,11881283950,5620,5620,5620,5620,0
20240904,175200,11881283950,5620,5620,5620,5620,0
20240904,175100,11881283950,5620,5620,5620,5620,0
20240904,175000,11881283950,5620,5620,5620,5620,0
20240904,174900,11881283950,5620,5620,5620,5620,0
20240904,174800,11881283950,5620,5620,5620,5620,0
20240904,174700,11881283950,5620,5620,5620,5620,0
20240904,174600,11881283950,5620,5620,5620,5620,0
20240904,174500,11881283950,5620,5620,5620,5620,0
20240904,174400,11881283950,5620,5620,5620,5620,0
20240904,174300,11881283950,5620,5620,5620,5620,0
20240904,174200,11881283950,5620,5620,5620,5620,0
20240904,174100,11881283950,5620,5620,5620,5620,0
20240904,174000,11881283950,5620,5620,5620,5620,0
20240904,173900,11881283950,5620,5620,5620,5620,0
20240904,173800,11881283950,5620,5620,5620,5620,0
20240904,173700,11881283950,5620,5620,5620,5620,0
20240904,173600,11881283950,5620,5620,5620,5620,0
20240904,173500,11881283950,5620,5620,5620,5620,0
20240904,173400,11881283950,5620,5620,5620,5620,0
20240904,173300,11881283950,5620,5620,5620,5620,0
20240904,173200,11881283950,5620,5620,5620,5620,21739
20240904,173100,11881283950,5620,5620,5620,5620,0
20240904,173000,11881283950,5620,5620,5620,5620,0
20240904,172900,11881283950,5620,5620,5620,5620,0
20240904,172800,11881283950,5620,5620,5620,5620,0
20240904,172700,11881283950,5620,5620,5620,5620,0
20240904,172600,11881283950,5620,5620,5620,5620,0
20240904,172500,11881283950,5620,5620,5620,5620,0
20240904,172400,11881283950,5620,5620,5620,5620,0
20240904,172300,11881283950,5620,5620,5620,5620,0
20240904,172200,11881283950,5620,5620,5620,5620,0
20240904,172100,11881283950,5620,5620,5620,5620,0
20240904,172000,11881283950,5620,5620,5620,5620,0
20240904,171900,11881283950,5620,5620,5620,5620,0
20240904,171800,11881283950,5620,5620,5620,5620,0
20240904,171700,11881283950,5620,5620,5620,5620,0
20240904,171600,11881283950,5620,5620,5620,5620,0
20240904,171500,11881283950,5620,5620,5620,5620,0
20240904,171400,11881283950,5620,5620,5620,5620,0
20240904,171300,11881283950,5620,5620,5620,5620,0
20240904,171200,11881283950,5620,5620,5620,5620,0
20240904,171100,11881283950,5620,5620,5620,5620,0
20240904,171000,11881283950,5620,5620,5620,5620,0
20240904,170900,11881283950,5620,5620,5620,5620,0
20240904,170800,11881283950,5620,5620,5620,5620,0
20240904,170700,11881283950,5620,5620,5620,5620,0
20240904,170600,11881283950,5620,5620,5620,5620,0
20240904,170500,11881283950,5620,5620,5620,5620,0
20240904,170400,11881283950,5620,5620,5620,5620,0
20240904,170300,11881283950,5620,5620,5620,5620,0
20240904,170200,11881283950,5620,5620,5620,5620,21739
20240904,170100,11881283950,5620,5620,5620,5620,0
20240904,170000,11881283950,5620,5620,5620,5620,0
20240904,165900,11881283950,5620,5620,5620,5620,0
20240904,165800,11881283950,5620,5620,5620,5620,0
20240904,165700,11881283950,5620,5620,5620,5620,0
20240904,165600,11881283950,5620,5620,5620,5620,0
20240904,165500,11881283950,5620,5620,5620,5620,0
20240904,165400,11881283950,5620,5620,5620,5620,0
20240904,165300,11881283950,5620,5620,5620,5620,0
20240904,165200,11881283950,5620,5620,5620,5620,0
20240904,165100,11881283950,5620,5620,5620,5620,0
20240904,165000,11881283950,5620,5620,5620,5620,0
20240904,164900,11881283950,5620,5620,5620,5620,0
20240904,164800,11881283950,5620,5620,5620,5620,0
20240904,164700,11881283950,5620,5620,5620,5620,0
20240904,164600,11881283950,5620,5620,5620,5620,0
20240904,164500,11881283950,5620,5620,5620,5620,0
20240904,164400,11881283950,5620,5620,5620,5620,0
20240904,164300,11881283950,5620,5620,5620,5620,0
20240904,164200,11881283950,5620,5620,5620,5620,0
20240904,164100,11881283950,5620,5620,5620,5620,0
20240904,164000,11881283950,5620,5620,5620,5620,0
20240904,163900,11881283950,5620,5620,5620,5620,0
20240904,163800,11881283950,5620,5620,5620,5620,0
20240904,163700,11881283950,5620,5620,5620,5620,0
20240904,163600,11881283950,5620,5620,5620,5620,0
20240904,163500,11881283950,5620,5620,5620,5620,0
20240904,163400,11881283950,5620,5620,5620,5620,0
20240904,163300,11881283950,5620,5620,5620,5620,0
20240904,163200,11881283950,5620,5620,5620,5620,21739
20240904,163100,11881283950,5620,5620,5620,5620,0
20240904,163000,11881283950,5620,5620,5620,5620,0
20240904,162900,11881283950,5620,5620,5620,5620,0
20240904,162800,11881283950,5620,5620,5620,5620,0
20240904,162700,11881283950,5620,5620,5620,5620,0
20240904,162600,11881283950,5620,5620,5620,5620,0
20240904,162500,11881283950,5620,5620,5620,5620,0
20240904,162400,11881283950,5620,5620,5620,5620,0
20240904,162300,11881283950,5620,5620,5620,5620,0
20240904,162200,11881283950,5620,5620,5620,5620,0
20240904,162100,11881283950,5620,5620,5620,5620,0
20240904,162000,11881283950,5620,5620,5620,5620,0
20240904,161900,11881283950,5620,5620,5620,5620,0
20240904,161800,11881283950,5620,5620,5620,5620,0
20240904,161700,11881283950,5620,5620,5620,5620,0
20240904,161600,11881283950,5620,5620,5620,5620,0
20240904,161500,11881283950,5620,5620,5620,5620,0
20240904,161400,11881283950,5620,5620,5620,5620,0
20240904,161300,11881283950,5620,5620,5620,5620,0
20240904,161200,11881283950,5620,5620,5620,5620,0
20240904,161100,11881283950,5620,5620,5620,5620,0
20240904,161000,11881283950,5620,5620,5620,5620,0
20240904,160900,11881283950,5620,5620,5620,5620,0
20240904,160800,11881283950,5620,5620,5620,5620,0
20240904,160700,11881283950,5620,5620,5620,5620,0
20240904,160600,11881283950,5620,5620,5620,5620,0
20240904,160500,11881283950,5620,5620,5620,5620,0
20240904,160400,11881283950,5620,5620,5620,5620,0
20240904,160300,11881283950,5620,5620,5620,5620,0
20240904,160200,11881283950,5620,5620,5620,5620,21739
20240904,160100,11881283950,5620,5620,5620,5620,0
20240904,160000,11881283950,5620,5620,5620,5620,0
20240904,155900,11881283950,5620,5620,5620,5620,0
20240904,155800,11881283950,5620,5620,5620,5620,0
20240904,155700,11881283950,5620,5620,5620,5620,0
20240904,155600,11881283950,5620,5620,5620,5620,0
20240904,155500,11881283950,5620,5620,5620,5620,0
20240904,155400,11881283950,5620,5620,5620,5620,0
20240904,155300,11881283950,5620,5620,5620,5620,0
20240904,155200,11881283950,5620,5620,5620,5620,0
20240904,155100,11881283950,5620,5620,5620,5620,0
20240904,155000,11881283950,5620,5620,5620,5620,0
20240904,154900,11881283950,5620,5620,5620,5620,0
20240904,154800,11881283950,5620,5620,5620,5620,0
20240904,154700,11881283950,5620,5620,5620,5620,0
20240904,154600,11881283950,5620,5620,5620,5620,0
20240904,154500,11881283950,5620,5620,5620,5620,0
20240904,154400,11881283950,5620,5620,5620,5620,0
20240904,154300,11881283950,5620,5620,5620,5620,0
20240904,154200,11881283950,5620,5620,5620,5620,0
20240904,154100,11881283950,5620,5620,5620,5620,0
20240904,154000,11881283950,5620,5620,5620,5620,0
20240904,153900,11881283950,5620,5620,5620,5620,0
20240904,153800,11881283950,5620,5620,5620,5620,0
20240904,153700,11881283950,5620,5620,5620,5620,0
20240904,153600,11881283950,5620,5620,5620,5620,0
20240904,153500,11881283950,5620,5620,5620,5620,0
20240904,153400,11881283950,5620,5620,5620,5620,0
20240904,153300,11881283950,5620,5620,5620,5620,0
20240904,153200,11881283950,5620,5620,5620,5620,21739
20240904,153100,11881283950,5620,5620,5620,5620,0
20240904,153000,11881283950,5620,5620,5620,5620,21739
20240904,152900,11759110770,5620,5620,5620,5620,0
20240904,152800,11759110770,5620,5620,5620,5620,0
20240904,152700,11759110770,5620,5620,5620,5620,0
20240904,152600,11759110770,5620,5620,5620,5620,0
20240904,152500,11759110770,5620,5620,5620,5620,0
20240904,152400,11759110770,5620,5620,5620,5620,0
20240904,152300,11759110770,5620,5620,5620,5620,0
20240904,152200,11759110770,5620,5620,5620,5620,0
20240904,152100,11759110770,5620,5620,5620,5620,0
20240904,152000,11759110770,5620,5620,5620,5620,0
20240904,151900,11759110770,5620,5630,5630,5610,7143
20240904,151800,11718984990,5630,5620,5640,5600,8087
20240904,151700,11673511570,5620,5600,5620,5600,13214
20240904,151600,11599397260,5610,5600,5610,5590,2845
20240904,151500,11583477010,5590,5610,5610,5590,3811
20240904,151400,11562137110,5610,5600,5610,5590,4115
20240904,151300,11539087760,5600,5590,5600,5590,1854
20240904,151200,11528721900,5590,5600,5600,5590,3223
20240904,151100,11510701720,5600,5600,5600,5590,1309
20240904,151000,11503372960,5580,5590,5610,5580,4235
20240904,150900,11479675400,5610,5590,5610,5580,12257
20240904,150800,11411059960,5580,5600,5600,5580,13102
20240904,150700,11337908220,5580,5590,5590,5580,7224
20240904,150600,11297542150,5590,5590,5600,5580,1982
20240904,150500,11286467940,5590,5590,5600,5580,8434
20240904,150400,11239307220,5590,5620,5620,5580,10257
20240904,150300,11181953930,5600,5620,5630,5590,8199
20240904,150200,11136057530,5600,5630,5640,5600,7353
20240904,150100,11094803700,5640,5640,5640,5620,1295
20240904,150000,11087516850,5620,5640,5650,5620,1918
20240904,145900,11076701070,5640,5640,5640,5630,1483
20240904,145800,11068337050,5640,5630,5640,5610,2475
20240904,145700,11054435750,5630,5610,5640,5610,1978
20240904,145600,11043306830,5630,5630,5630,5610,1325
20240904,145500,11035871160,5630,5620,5630,5600,7263
20240904,145400,10995093720,5620,5640,5640,5620,2167
20240904,145300,10982894760,5620,5630,5640,5620,954
20240904,145200,10977522750,5630,5620,5630,5600,1679
20240904,145100,10968096070,5620,5620,5620,5620,140
20240904,145000,10967309270,5600,5600,5620,5600,3777
20240904,144900,10946145280,5600,5600,5620,5590,2876
20240904,144800,10930055430,5600,5620,5640,5590,21144
20240904,144700,10811709120,5620,5640,5640,5620,3865
20240904,144600,10789932730,5640,5650,5650,5630,4699
20240904,144500,10763438540,5640,5650,5660,5640,2867
20240904,144400,10747240170,5660,5650,5660,5640,1308
20240904,144300,10739853130,5650,5660,5670,5640,4015
20240904,144200,10717164580,5660,5660,5670,5650,1224
20240904,144100,10710235780,5650,5660,5660,5650,1192
20240904,144000,10703490240,5650,5660,5660,5650,75
20240904,143900,10703065990,5660,5640,5660,5630,2222
20240904,143800,10690541190,5650,5640,5660,5630,4557
20240904,143700,10664848090,5640,5650,5650,5640,1563
20240904,143600,10656026140,5650,5660,5660,5640,2171
20240904,143500,10643753730,5660,5660,5670,5650,1479
20240904,143400,10635396440,5660,5660,5670,5660,1334
20240904,143300,10627845950,5660,5660,5680,5660,2168
20240904,143200,10615534230,5660,5690,5690,5660,4901
20240904,143100,10587722600,5690,5690,5700,5690,2688
20240904,143000,10572414610,5700,5690,5700,5690,704
20240904,142900,10568408630,5680,5690,5700,5670,1569
20240904,142800,10559492770,5690,5680,5700,5680,1123
20240904,142700,10553106410,5680,5690,5690,5680,1965
20240904,142600,10541937680,5690,5690,5690,5680,1388
20240904,142500,10534046680,5690,5670,5690,5670,3117
20240904,142400,10516368910,5670,5660,5670,5650,298
20240904,142300,10514682000,5660,5660,5670,5620,5447
20240904,142200,10483823740,5650,5610,5650,5610,4023
20240904,142100,10461197120,5610,5600,5610,5600,1408
20240904,142000,10453311080,5600,5580,5600,5580,4475
20240904,141900,10428292540,5580,5590,5590,5580,8101
20240904,141800,10383070700,5590,5600,5610,5590,3240
20240904,141700,10364925760,5610,5610,5630,5610,6268
20240904,141600,10329756260,5610,5600,5620,5600,6408
20240904,141500,10293831800,5610,5590,5610,5590,2305
20240904,141400,10280924950,5590,5600,5610,5590,14707
20240904,141300,10198586120,5600,5620,5620,5600,2470
20240904,141200,10184732460,5620,5650,5650,5610,1065
20240904,141100,10178739050,5640,5620,5640,5610,1705
20240904,141000,10169138480,5620,5610,5620,5610,1251
20240904,140900,10162113740,5620,5630,5640,5620,2364
20240904,140800,10148819480,5630,5640,5680,5630,6069
20240904,140700,10114570600,5640,5640,5650,5630,708
20240904,140600,10110575610,5630,5630,5670,5630,4285
20240904,140500,10086383940,5640,5640,5650,5630,1039
20240904,140400,10080525960,5640,5660,5660,5640,1734
20240904,140300,10070743290,5660,5630,5680,5620,5180
20240904,140200,10041460090,5630,5620,5630,5600,4968
20240904,140100,10013547050,5600,5610,5610,5560,16286
20240904,140000,9922578330,5610,5610,5620,5600,4510
20240904,135900,9897291140,5610,5630,5630,5600,14482
20240904,135800,9816102370,5630,5680,5690,5600,28767
20240904,135700,9653933030,5690,5710,5730,5670,36850
20240904,135600,9443962360,5710,5740,5750,5710,28120
20240904,135500,9282823910,5750,5750,5760,5740,2378
20240904,135400,9269153480,5760,5760,5760,5750,30211
20240904,135300,9095440070,5750,5750,5760,5750,2450
20240904,135200,9081339370,5750,5760,5760,5750,435
20240904,135100,9078837760,5750,5760,5780,5750,4167
20240904,135000,9054835830,5760,5760,5770,5760,532
20240904,134900,9051771500,5760,5760,5770,5760,798
20240904,134800,9047173970,5770,5770,5770,5760,1632
20240904,134700,9037773630,5770,5770,5770,5770,1084
20240904,134600,9031518950,5770,5770,5780,5760,1062
20240904,134500,9025392020,5780,5770,5780,5760,2017
20240904,134400,9013771530,5770,5760,5770,5760,1059
20240904,134300,9007661480,5760,5770,5770,5760,2673
20240904,134200,8992242690,5770,5770,5780,5770,524
20240904,134100,8989218670,5770,5780,5790,5770,832
20240904,134000,8984403920,5780,5780,5780,5780,244
20240904,133900,8982993600,5780,5790,5790,5780,3742
20240904,133800,8961363510,5790,5790,5790,5780,909
20240904,133700,8956107400,5780,5780,5790,5780,1967
20240904,133600,8944738130,5780,5780,5780,5780,703
20240904,133500,8940674790,5780,5770,5780,5770,862
20240904,133400,8935698310,5760,5760,5760,5750,473
20240904,133300,8932976010,5750,5760,5770,5750,2600
20240904,133200,8918011890,5750,5760,5760,5750,1084
20240904,133100,8911773050,5760,5760,5770,5750,3535
20240904,133000,8891411430,5760,5770,5770,5760,10121
20240904,132900,8833113140,5770,5760,5780,5760,2623
20240904,132800,8818003010,5760,5770,5780,5760,2859
20240904,132700,8801507420,5780,5780,5780,5770,2032
20240904,132600,8789780270,5780,5770,5780,5770,1718
20240904,132500,8779862750,5770,5780,5790,5770,1637
20240904,132400,8770405880,5780,5780,5780,5780,1900
20240904,132300,8759423880,5790,5790,5790,5780,2762
20240904,132200,8743453520,5800,5800,5800,5800,1
20240904,132100,8743447720,5790,5800,5800,5790,1207
20240904,132000,8736458240,5790,5800,5800,5790,493
20240904,131900,8733603240,5790,5790,5790,5790,1595
20240904,131800,8724368190,5790,5790,5800,5790,1095
20240904,131700,8718027900,5790,5800,5800,5790,450
20240904,131600,8715420100,5800,5790,5800,5790,1214
20240904,131500,8708390040,5790,5790,5800,5790,1761
20240904,131400,8698192850,5800,5820,5820,5800,1400
20240904,131300,8690072580,5820,5810,5820,5800,1404
20240904,131200,8681910380,5810,5830,5830,5810,1400
20240904,131100,8673759810,5830,5820,5830,5820,2666
20240904,131000,8658222990,5830,5830,5830,5830,789
20240904,130900,8653623120,5830,5820,5830,5820,1279
20240904,130800,8646179330,5820,5810,5830,5810,881
20240904,130700,8641051780,5820,5820,5820,5820,306
20240904,130600,8639270860,5820,5820,5820,5810,414
20240904,130500,8636864630,5810,5820,5820,5800,1212
20240904,130400,8629815620,5800,5810,5820,5800,2606
20240904,130300,8614675070,5810,5810,5810,5810,1175
20240904,130200,8607848320,5810,5780,5810,5780,8565
20240904,130100,8558294500,5780,5780,5780,5760,2563
20240904,130000,8543484510,5780,5770,5780,5760,915
20240904,125900,8538208430,5770,5770,5780,5760,1504
20240904,125800,8529539700,5770,5770,5770,5770,2478
20240904,125700,8515241640,5770,5770,5770,5770,2397
20240904,125600,8501410950,5770,5780,5780,5770,1283
20240904,125500,8494006810,5760,5770,5780,5760,6867
20240904,125400,8454401680,5770,5770,5770,5770,1663
20240904,125300,8444806170,5770,5780,5780,5770,511
20240904,125200,8441857600,5780,5770,5780,5770,1274
20240904,125100,8434506450,5770,5770,5780,5770,1442
20240904,125000,8426185330,5780,5770,5780,5770,405
20240904,124900,8423848340,5780,5770,5780,5770,641
20240904,124800,8420147730,5780,5770,5780,5760,3794
20240904,124700,8398258640,5760,5770,5770,5760,1227
20240904,124600,8391179560,5760,5770,5770,5760,2927
20240904,124500,8374319190,5770,5780,5780,5770,14729
20240904,124400,8289284340,5780,5780,5790,5780,2549
20240904,124300,8274550920,5780,5790,5790,5780,828
20240904,124200,8269764630,5790,5800,5800,5790,2554
20240904,124100,8254975610,5790,5800,5800,5790,1026
20240904,124000,8249030100,5800,5800,5810,5800,1146
20240904,123900,8242383230,5810,5800,5810,5800,699
20240904,123800,8238327040,5810,5810,5810,5800,1191
20240904,123700,8231416270,5820,5820,5820,5800,1093
20240904,123600,8225055810,5810,5790,5810,5790,2090
20240904,123500,8212932930,5790,5800,5800,5790,1314
20240904,123400,8205311870,5790,5780,5800,5780,1939
20240904,123300,8194080380,5790,5790,5790,5780,6471
20240904,123200,8156677450,5780,5780,5790,5780,1011
20240904,123100,8150833730,5780,5790,5790,5780,2338
20240904,123000,8137319860,5780,5790,5790,5780,6502
20240904,122900,8099728790,5790,5790,5800,5790,1895
20240904,122800,8088754340,5800,5800,5800,5790,1512
20240904,122700,8079998010,5790,5800,5800,5790,1542
20240904,122600,8071069750,5800,5790,5800,5790,1185
20240904,122500,8064208140,5790,5790,5790,5780,3029
20240904,122400,8046676740,5790,5800,5800,5790,10471
20240904,122300,7985996370,5800,5810,5810,5800,4686
20240904,122200,7958816560,5810,5810,5810,5800,1088
20240904,122100,7952505610,5810,5810,5820,5810,4695
20240904,122000,7925227470,5820,5820,5820,5810,183
20240904,121900,7924162430,5820,5820,5820,5820,889
20240904,121800,7918988450,5820,5820,5820,5810,1480
20240904,121700,7910388160,5820,5820,5820,5810,1009
20240904,121600,7904524280,5820,5830,5830,5820,2322
20240904,121500,7891010200,5820,5830,5830,5820,92
20240904,121400,7890474620,5830,5820,5830,5820,811
20240904,121300,7885752990,5820,5820,5830,5820,2006
20240904,121200,7874069430,5820,5830,5830,5820,1497
20240904,121100,7865348920,5830,5820,5830,5820,1706
20240904,121000,7855406940,5820,5830,5830,5820,2059
20240904,120900,7843413200,5830,5840,5840,5830,1034
20240904,120800,7837384230,5840,5830,5840,5830,117
20240904,120700,7836702070,5830,5850,5850,5830,923
20240904,120600,7831315670,5850,5850,5850,5850,960
20240904,120500,7825699670,5850,5830,5850,5830,786
20240904,120400,7821113790,5840,5840,5840,5840,722
20240904,120300,7816897310,5830,5840,5850,5830,1193
20240904,120200,7809931720,5840,5840,5840,5840,136
20240904,120100,7809137480,5840,5840,5840,5840,328
20240904,120000,7807221960,5840,5840,5850,5840,1421
20240904,115900,7798914320,5840,5840,5850,5840,1475
20240904,115800,7790300310,5840,5840,5840,5830,1510
20240904,115700,7781486840,5830,5850,5850,5830,331
20240904,115600,7779552070,5850,5830,5850,5830,17
20240904,115500,7779452900,5850,5840,5850,5830,1673
20240904,115400,7769677450,5850,5850,5850,5840,530
20240904,115300,7766577700,5850,5850,5850,5840,90
20240904,115200,7766051850,5840,5830,5840,5830,854
20240904,115100,7761064920,5830,5830,5830,5820,214
20240904,115000,7759818600,5830,5830,5840,5830,384
20240904,114900,7757579730,5830,5830,5840,5820,3767
20240904,114800,7735637060,5830,5830,5840,5830,937
20240904,114700,7730172850,5830,5830,5840,5830,616
20240904,114600,7726579610,5830,5830,5840,5830,1338
20240904,114500,7718772300,5830,5830,5840,5830,25
20240904,114400,7718626500,5840,5830,5840,5830,581
20240904,114300,7715236750,5830,5830,5840,5830,616
20240904,114200,7711644970,5830,5830,5830,5830,1995
20240904,114100,7700014120,5830,5830,5830,5820,234
20240904,114000,7698649910,5830,5830,5830,5830,865
20240904,113900,7693606960,5840,5840,5840,5840,427
20240904,113800,7691113280,5840,5820,5840,5820,73
20240904,113700,7690688400,5820,5830,5830,5820,3213
20240904,113600,7671968340,5830,5850,5850,5830,1737
20240904,113500,7661833460,5850,5840,5850,5840,616
20240904,113400,7658229880,5850,5830,5850,5830,1163
20240904,113300,7651430320,5840,5840,5850,5840,1241
20240904,113200,7644182780,5840,5830,5850,5830,373
20240904,113100,7642004450,5830,5840,5840,5830,231
20240904,113000,7640656670,5840,5840,5850,5840,894
20240904,112900,7635432640,5840,5850,5850,5840,1295
20240904,112800,7627869600,5860,5850,5860,5850,843
20240904,112700,7622937200,5850,5840,5850,5840,1903
20240904,112600,7611819050,5840,5840,5850,5840,1176
20240904,112500,7604940450,5840,5860,5860,5840,4436
20240904,112400,7579011570,5870,5850,5870,5850,451
20240904,112300,7576367930,5860,5860,5860,5850,1032
20240904,112200,7570320430,5860,5870,5870,5860,1438
20240904,112100,7561890350,5870,5860,5870,5860,1101
20240904,112000,7555438080,5850,5860,5860,5850,372
20240904,111900,7553259410,5860,5850,5860,5850,1223
20240904,111800,7546093530,5850,5840,5850,5840,335
20240904,111700,7544135000,5860,5860,5860,5840,562
20240904,111600,7540842480,5840,5830,5840,5830,170
20240904,111500,7539850940,5820,5820,5820,5810,2462
20240904,111400,7525522110,5820,5820,5830,5820,908
20240904,111300,7520233540,5820,5820,5830,5820,1662
20240904,111200,7510560610,5830,5830,5830,5820,65
20240904,111100,7510181760,5830,5830,5840,5830,2419
20240904,111000,7496078790,5840,5840,5850,5840,1898
20240904,110900,7484991530,5850,5850,5850,5850,886
20240904,110800,7479808430,5850,5850,5870,5850,311
20240904,110700,7477985310,5860,5850,5860,5840,1535
20240904,110600,7469006510,5850,5830,5850,5830,606
20240904,110500,7465466670,5830,5820,5830,5810,2479
20240904,110400,7451033540,5820,5820,5820,5820,4567
20240904,110300,7424453600,5820,5830,5830,5820,764
20240904,110200,7420004120,5830,5830,5840,5830,2366
20240904,110100,7406205400,5840,5850,5850,5830,2535
20240904,110000,7391410600,5850,5850,5860,5850,604
20240904,105900,7387876700,5850,5860,5860,5850,1094
20240904,105800,7381476410,5860,5860,5860,5850,3984
20240904,105700,7358161120,5850,5860,5870,5850,1229
20240904,105600,7350959390,5870,5880,5880,5870,12811
20240904,105500,7275700140,5890,5900,5900,5890,4461
20240904,105400,7249423670,5900,5900,5900,5890,5579
20240904,105300,7216514790,5900,5900,5910,5900,2857
20240904,105200,7199658290,5890,5910,5910,5890,4010
20240904,105100,7175996200,5900,5900,5910,5890,4581
20240904,105000,7148983810,5890,5890,5900,5880,1144
20240904,104900,7142245620,5890,5900,5900,5890,3519
20240904,104800,7121509770,5900,5900,5900,5890,4741
20240904,104700,7093543170,5890,5880,5890,5870,4319
20240904,104600,7068117710,5880,5880,5880,5870,1665
20240904,104500,7058334130,5880,5870,5880,5870,6763
20240904,104400,7018582360,5870,5870,5870,5860,3021
20240904,104300,7000874550,5870,5870,5880,5860,2632
20240904,104200,6985421430,5870,5870,5880,5870,835
20240904,104100,6980513760,5880,5880,5880,5870,6019
20240904,104000,6945160130,5880,5860,5880,5860,6083
20240904,103900,6909442130,5860,5850,5860,5850,4928
20240904,103800,6880585590,5850,5840,5860,5840,3158
20240904,103700,6862112800,5840,5830,5840,5830,2916
20240904,103600,6845108580,5830,5810,5830,5800,2163
20240904,103500,6832545230,5800,5800,5820,5800,1855
20240904,103400,6821784470,5820,5790,5820,5790,1786
20240904,103300,6811409670,5800,5800,5800,5790,1705
20240904,103200,6801521170,5800,5800,5810,5800,2173
20240904,103100,6788904750,5800,5800,5800,5780,12993
20240904,103000,6713616040,5800,5810,5810,5800,4858
20240904,102900,6685425450,5810,5800,5820,5800,2182
20240904,102800,6672758090,5800,5820,5820,5800,1964
20240904,102700,6661357020,5810,5830,5830,5810,5098
20240904,102600,6631711500,5840,5830,5840,5830,3245
20240904,102500,6612779860,5830,5830,5830,5820,3601
20240904,102400,6591788950,5830,5830,5840,5830,383
20240904,102300,6589556030,5840,5840,5840,5820,215
20240904,102200,6588301830,5830,5830,5840,5830,3480
20240904,102100,6568007410,5830,5820,5840,5820,1453
20240904,102000,6559545060,5820,5830,5830,5820,742
20240904,101900,6555219870,5820,5830,5830,5820,1210
20240904,101800,6548167590,5830,5820,5840,5820,887
20240904,101700,6543004440,5820,5820,5850,5820,762
20240904,101600,6538557420,5820,5830,5830,5820,3118
20240904,101500,6520397240,5830,5830,5840,5830,2931
20240904,101400,6503300880,5830,5840,5840,5820,4876
20240904,101300,6474866010,5840,5830,5840,5830,1086
20240904,101200,6468528890,5830,5840,5840,5830,1159
20240904,101100,6461769430,5830,5850,5860,5830,3287
20240904,101000,6442572500,5850,5840,5850,5830,3794
20240904,100900,6420412180,5830,5840,5850,5830,1536
20240904,100800,6411446380,5840,5840,5840,5830,2673
20240904,100700,6395837060,5830,5840,5850,5830,818
20240904,100600,6391059810,5840,5820,5840,5820,4160
20240904,100500,6366821050,5830,5850,5850,5820,10240
20240904,100400,6307089930,5840,5850,5850,5840,11141
20240904,100300,6242001670,5850,5840,5850,5840,2721
20240904,100200,6226087720,5840,5850,5850,5840,2308
20240904,100100,6212588650,5850,5860,5870,5840,10415
20240904,100000,6151589880,5870,5840,5870,5840,14849
20240904,095900,6064693600,5840,5830,5840,5830,2289
20240904,095800,6051337960,5840,5830,5840,5830,4706
20240904,095700,6023892330,5840,5830,5840,5830,3809
20240904,095600,6001676710,5830,5830,5840,5830,1241
20240904,095500,5994441460,5830,5840,5840,5820,4471
20240904,095400,5968368850,5840,5820,5840,5820,2497
20240904,095300,5953804160,5820,5820,5820,5810,1264
20240904,095200,5946453040,5820,5820,5830,5810,1464
20240904,095100,5937927280,5810,5840,5840,5810,3486
20240904,095000,5917636440,5840,5800,5840,5790,6925
20240904,094900,5877328030,5790,5800,5800,5790,4285
20240904,094800,5852488960,5800,5810,5820,5790,3425
20240904,094700,5832638740,5800,5770,5810,5760,19048
20240904,094600,5722409650,5760,5790,5800,5760,23677
20240904,094500,5585713910,5790,5800,5810,5790,9706
20240904,094400,5529469070,5790,5810,5820,5790,12756
20240904,094300,5455512150,5810,5810,5820,5800,38926
20240904,094200,5229595770,5820,5830,5840,5810,14740
20240904,094100,5143761040,5830,5830,5830,5820,10195
20240904,094000,5084397040,5840,5830,5840,5830,15813
20240904,093900,4992203810,5830,5850,5850,5830,11684
20240904,093800,4924002460,5840,5850,5850,5830,12652
20240904,093700,4850123190,5840,5850,5890,5840,12137
20240904,093600,4779037510,5850,5910,5930,5850,14152
20240904,093500,4695691010,5930,5870,5940,5870,10651
20240904,093400,4632871500,5870,5850,5870,5840,15035
20240904,093300,4544922290,5850,5860,5860,5850,4917
20240904,093200,4516152050,5860,5870,5880,5850,2773
20240904,093100,4499908450,5880,5870,5880,5850,3766
20240904,093000,4477846660,5870,5860,5880,5850,10202
20240904,092900,4418092700,5850,5880,5900,5850,5582
20240904,092800,4385314890,5880,5840,5880,5840,6938
20240904,092700,4344625090,5840,5830,5870,5830,20601
20240904,092600,4224368160,5830,5850,5890,5830,14153
20240904,092500,4141700170,5850,5870,5900,5830,34359
20240904,092400,3940449390,5870,5920,5920,5860,21754
20240904,092300,3812403870,5920,5870,5930,5870,12038
20240904,092200,3741399710,5870,5870,5910,5850,17125
20240904,092100,3640835460,5870,5910,5910,5850,36152
20240904,092000,3428160590,5910,5950,5950,5900,40313
20240904,091900,3189255410,5940,5960,5960,5930,7394
20240904,091800,3145315570,5940,6000,6000,5930,19523
20240904,091700,3029121920,6000,6040,6050,5990,23025
20240904,091600,2890568830,6040,6030,6040,6020,14587
20240904,091500,2802536520,6020,6020,6040,6010,12087
20240904,091400,2729753160,6020,5970,6020,5960,12593
20240904,091300,2654365780,5960,5950,5980,5950,4468
20240904,091200,2627713160,5950,5950,5970,5940,7356
20240904,091100,2583917900,5950,5960,5960,5950,13413
20240904,091000,2504088180,5960,5960,5970,5950,15356
20240904,090900,2412531090,5950,5950,5970,5930,11837
20240904,090800,2342229070,5950,5980,6000,5950,19647
20240904,090700,2224840860,5990,5960,6010,5950,18522
20240904,090600,2114105380,5960,5960,5990,5920,31870
20240904,090500,1924381870,5970,5890,5980,5890,26561
20240904,090400,1766629000,5890,5860,5960,5860,42087
20240904,090300,1517612620,5850,5800,5870,5790,19949
20240904,090200,1401097450,5810,5870,5880,5770,44340
20240904,090100,1143178000,5870,5800,5910,5780,34530
20240904,090000,941405700,5760,5900,5930,5740,159620