stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,213100,114783614410,5740,5740,5740,5740,110164
20240906,213000,114783614410,5740,5740,5740,5740,0
20240906,212900,114783614410,5740,5740,5740,5740,0
20240906,212800,114783614410,5740,5740,5740,5740,0
20240906,212700,114783614410,5740,5740,5740,5740,0
20240906,212600,114783614410,5740,5740,5740,5740,0
20240906,212500,114783614410,5740,5740,5740,5740,0
20240906,212400,114783614410,5740,5740,5740,5740,0
20240906,212300,114783614410,5740,5740,5740,5740,0
20240906,212200,114783614410,5740,5740,5740,5740,0
20240906,212100,114783614410,5740,5740,5740,5740,0
20240906,212000,114783614410,5740,5740,5740,5740,0
20240906,211900,114783614410,5740,5740,5740,5740,0
20240906,211800,114783614410,5740,5740,5740,5740,0
20240906,211700,114783614410,5740,5740,5740,5740,0
20240906,211600,114783614410,5740,5740,5740,5740,0
20240906,211500,114783614410,5740,5740,5740,5740,0
20240906,211400,114783614410,5740,5740,5740,5740,0
20240906,211300,114783614410,5740,5740,5740,5740,0
20240906,211200,114783614410,5740,5740,5740,5740,0
20240906,211100,114783614410,5740,5740,5740,5740,0
20240906,211000,114783614410,5740,5740,5740,5740,0
20240906,210900,114783614410,5740,5740,5740,5740,0
20240906,210800,114783614410,5740,5740,5740,5740,0
20240906,210700,114783614410,5740,5740,5740,5740,0
20240906,210600,114783614410,5740,5740,5740,5740,0
20240906,210500,114783614410,5740,5740,5740,5740,0
20240906,210400,114783614410,5740,5740,5740,5740,0
20240906,210300,114783614410,5740,5740,5740,5740,0
20240906,210200,114783614410,5740,5740,5740,5740,0
20240906,210100,114783614410,5740,5740,5740,5740,110164
20240906,210000,114783614410,5740,5740,5740,5740,0
20240906,205900,114783614410,5740,5740,5740,5740,0
20240906,205800,114783614410,5740,5740,5740,5740,0
20240906,205700,114783614410,5740,5740,5740,5740,0
20240906,205600,114783614410,5740,5740,5740,5740,0
20240906,205500,114783614410,5740,5740,5740,5740,0
20240906,205400,114783614410,5740,5740,5740,5740,0
20240906,205300,114783614410,5740,5740,5740,5740,0
20240906,205200,114783614410,5740,5740,5740,5740,0
20240906,205100,114783614410,5740,5740,5740,5740,0
20240906,205000,114783614410,5740,5740,5740,5740,0
20240906,204900,114783614410,5740,5740,5740,5740,0
20240906,204800,114783614410,5740,5740,5740,5740,0
20240906,204700,114783614410,5740,5740,5740,5740,0
20240906,204600,114783614410,5740,5740,5740,5740,0
20240906,204500,114783614410,5740,5740,5740,5740,0
20240906,204400,114783614410,5740,5740,5740,5740,0
20240906,204300,114783614410,5740,5740,5740,5740,0
20240906,204200,114783614410,5740,5740,5740,5740,0
20240906,204100,114783614410,5740,5740,5740,5740,0
20240906,204000,114783614410,5740,5740,5740,5740,0
20240906,203900,114783614410,5740,5740,5740,5740,0
20240906,203800,114783614410,5740,5740,5740,5740,0
20240906,203700,114783614410,5740,5740,5740,5740,0
20240906,203600,114783614410,5740,5740,5740,5740,0
20240906,203500,114783614410,5740,5740,5740,5740,0
20240906,203400,114783614410,5740,5740,5740,5740,0
20240906,203300,114783614410,5740,5740,5740,5740,0
20240906,203200,114783614410,5740,5740,5740,5740,0
20240906,203100,114783614410,5740,5740,5740,5740,110164
20240906,203000,114783614410,5740,5740,5740,5740,0
20240906,202900,114783614410,5740,5740,5740,5740,0
20240906,202800,114783614410,5740,5740,5740,5740,0
20240906,202700,114783614410,5740,5740,5740,5740,0
20240906,202600,114783614410,5740,5740,5740,5740,0
20240906,202500,114783614410,5740,5740,5740,5740,0
20240906,202400,114783614410,5740,5740,5740,5740,0
20240906,202300,114783614410,5740,5740,5740,5740,0
20240906,202200,114783614410,5740,5740,5740,5740,0
20240906,202100,114783614410,5740,5740,5740,5740,0
20240906,202000,114783614410,5740,5740,5740,5740,0
20240906,201900,114783614410,5740,5740,5740,5740,0
20240906,201800,114783614410,5740,5740,5740,5740,0
20240906,201700,114783614410,5740,5740,5740,5740,0
20240906,201600,114783614410,5740,5740,5740,5740,0
20240906,201500,114783614410,5740,5740,5740,5740,0
20240906,201400,114783614410,5740,5740,5740,5740,0
20240906,201300,114783614410,5740,5740,5740,5740,0
20240906,201200,114783614410,5740,5740,5740,5740,0
20240906,201100,114783614410,5740,5740,5740,5740,0
20240906,201000,114783614410,5740,5740,5740,5740,0
20240906,200900,114783614410,5740,5740,5740,5740,0
20240906,200800,114783614410,5740,5740,5740,5740,0
20240906,200700,114783614410,5740,5740,5740,5740,0
20240906,200600,114783614410,5740,5740,5740,5740,0
20240906,200500,114783614410,5740,5740,5740,5740,0
20240906,200400,114783614410,5740,5740,5740,5740,0
20240906,200300,114783614410,5740,5740,5740,5740,0
20240906,200200,114783614410,5740,5740,5740,5740,0
20240906,200100,114783614410,5740,5740,5740,5740,110164
20240906,200000,114783614410,5740,5740,5740,5740,0
20240906,195900,114783614410,5740,5740,5740,5740,0
20240906,195800,114783614410,5740,5740,5740,5740,0
20240906,195700,114783614410,5740,5740,5740,5740,0
20240906,195600,114783614410,5740,5740,5740,5740,0
20240906,195500,114783614410,5740,5740,5740,5740,0
20240906,195400,114783614410,5740,5740,5740,5740,0
20240906,195300,114783614410,5740,5740,5740,5740,0
20240906,195200,114783614410,5740,5740,5740,5740,0
20240906,195100,114783614410,5740,5740,5740,5740,0
20240906,195000,114783614410,5740,5740,5740,5740,0
20240906,194900,114783614410,5740,5740,5740,5740,0
20240906,194800,114783614410,5740,5740,5740,5740,0
20240906,194700,114783614410,5740,5740,5740,5740,0
20240906,194600,114783614410,5740,5740,5740,5740,0
20240906,194500,114783614410,5740,5740,5740,5740,0
20240906,194400,114783614410,5740,5740,5740,5740,0
20240906,194300,114783614410,5740,5740,5740,5740,0
20240906,194200,114783614410,5740,5740,5740,5740,0
20240906,194100,114783614410,5740,5740,5740,5740,0
20240906,194000,114783614410,5740,5740,5740,5740,0
20240906,193900,114783614410,5740,5740,5740,5740,0
20240906,193800,114783614410,5740,5740,5740,5740,0
20240906,193700,114783614410,5740,5740,5740,5740,0
20240906,193600,114783614410,5740,5740,5740,5740,0
20240906,193500,114783614410,5740,5740,5740,5740,0
20240906,193400,114783614410,5740,5740,5740,5740,0
20240906,193300,114783614410,5740,5740,5740,5740,0
20240906,193200,114783614410,5740,5740,5740,5740,0
20240906,193100,114783614410,5740,5740,5740,5740,110164
20240906,193000,114783614410,5740,5740,5740,5740,0
20240906,192900,114783614410,5740,5740,5740,5740,0
20240906,192800,114783614410,5740,5740,5740,5740,0
20240906,192700,114783614410,5740,5740,5740,5740,0
20240906,192600,114783614410,5740,5740,5740,5740,0
20240906,192500,114783614410,5740,5740,5740,5740,0
20240906,192400,114783614410,5740,5740,5740,5740,0
20240906,192300,114783614410,5740,5740,5740,5740,0
20240906,192200,114783614410,5740,5740,5740,5740,0
20240906,192100,114783614410,5740,5740,5740,5740,0
20240906,192000,114783614410,5740,5740,5740,5740,0
20240906,191900,114783614410,5740,5740,5740,5740,0
20240906,191800,114783614410,5740,5740,5740,5740,0
20240906,191700,114783614410,5740,5740,5740,5740,0
20240906,191600,114783614410,5740,5740,5740,5740,0
20240906,191500,114783614410,5740,5740,5740,5740,0
20240906,191400,114783614410,5740,5740,5740,5740,0
20240906,191300,114783614410,5740,5740,5740,5740,0
20240906,191200,114783614410,5740,5740,5740,5740,0
20240906,191100,114783614410,5740,5740,5740,5740,0
20240906,191000,114783614410,5740,5740,5740,5740,0
20240906,190900,114783614410,5740,5740,5740,5740,0
20240906,190800,114783614410,5740,5740,5740,5740,0
20240906,190700,114783614410,5740,5740,5740,5740,0
20240906,190600,114783614410,5740,5740,5740,5740,0
20240906,190500,114783614410,5740,5740,5740,5740,0
20240906,190400,114783614410,5740,5740,5740,5740,0
20240906,190300,114783614410,5740,5740,5740,5740,0
20240906,190200,114783614410,5740,5740,5740,5740,0
20240906,190100,114783614410,5740,5740,5740,5740,110164
20240906,190000,114783614410,5740,5740,5740,5740,0
20240906,185900,114783614410,5740,5740,5740,5740,0
20240906,185800,114783614410,5740,5740,5740,5740,0
20240906,185700,114783614410,5740,5740,5740,5740,0
20240906,185600,114783614410,5740,5740,5740,5740,0
20240906,185500,114783614410,5740,5740,5740,5740,0
20240906,185400,114783614410,5740,5740,5740,5740,0
20240906,185300,114783614410,5740,5740,5740,5740,0
20240906,185200,114783614410,5740,5740,5740,5740,0
20240906,185100,114783614410,5740,5740,5740,5740,0
20240906,185000,114783614410,5740,5740,5740,5740,0
20240906,184900,114783614410,5740,5740,5740,5740,0
20240906,184800,114783614410,5740,5740,5740,5740,0
20240906,184700,114783614410,5740,5740,5740,5740,0
20240906,184600,114783614410,5740,5740,5740,5740,0
20240906,184500,114783614410,5740,5740,5740,5740,0
20240906,184400,114783614410,5740,5740,5740,5740,0
20240906,184300,114783614410,5740,5740,5740,5740,0
20240906,184200,114783614410,5740,5740,5740,5740,0
20240906,184100,114783614410,5740,5740,5740,5740,0
20240906,184000,114783614410,5740,5740,5740,5740,0
20240906,183900,114783614410,5740,5740,5740,5740,0
20240906,183800,114783614410,5740,5740,5740,5740,0
20240906,183700,114783614410,5740,5740,5740,5740,0
20240906,183600,114783614410,5740,5740,5740,5740,0
20240906,183500,114783614410,5740,5740,5740,5740,0
20240906,183400,114783614410,5740,5740,5740,5740,0
20240906,183300,114783614410,5740,5740,5740,5740,0
20240906,183200,114783614410,5740,5740,5740,5740,0
20240906,183100,114783614410,5740,5740,5740,5740,110164
20240906,183000,114783614410,5740,5740,5740,5740,0
20240906,182900,114783614410,5740,5740,5740,5740,0
20240906,182800,114783614410,5740,5740,5740,5740,0
20240906,182700,114783614410,5740,5740,5740,5740,0
20240906,182600,114783614410,5740,5740,5740,5740,0
20240906,182500,114783614410,5740,5740,5740,5740,0
20240906,182400,114783614410,5740,5740,5740,5740,0
20240906,182300,114783614410,5740,5740,5740,5740,0
20240906,182200,114783614410,5740,5740,5740,5740,0
20240906,182100,114783614410,5740,5740,5740,5740,0
20240906,182000,114783614410,5740,5740,5740,5740,0
20240906,181900,114783614410,5740,5740,5740,5740,0
20240906,181800,114783614410,5740,5740,5740,5740,0
20240906,181700,114783614410,5740,5740,5740,5740,0
20240906,181600,114783614410,5740,5740,5740,5740,0
20240906,181500,114783614410,5740,5740,5740,5740,0
20240906,181400,114783614410,5740,5740,5740,5740,0
20240906,181300,114783614410,5740,5740,5740,5740,0
20240906,181200,114783614410,5740,5740,5740,5740,0
20240906,181100,114783614410,5740,5740,5740,5740,0
20240906,181000,114783614410,5740,5740,5740,5740,0
20240906,180900,114783614410,5740,5740,5740,5740,0
20240906,180800,114783614410,5740,5740,5740,5740,0
20240906,180700,114783614410,5740,5740,5740,5740,0
20240906,180600,114783614410,5740,5740,5740,5740,0
20240906,180500,114783614410,5740,5740,5740,5740,0
20240906,180400,114783614410,5740,5740,5740,5740,0
20240906,180300,114783614410,5740,5740,5740,5740,0
20240906,180200,114783614410,5740,5740,5740,5740,0
20240906,180100,114783614410,5740,5740,5740,5740,110164
20240906,180000,114783614410,5740,5740,5740,5740,0
20240906,175900,114783614410,5740,5740,5740,5740,0
20240906,175800,114783614410,5740,5740,5740,5740,0
20240906,175700,114783614410,5740,5740,5740,5740,0
20240906,175600,114783614410,5740,5740,5740,5740,0
20240906,175500,114783614410,5740,5740,5740,5740,0
20240906,175400,114783614410,5740,5740,5740,5740,0
20240906,175300,114783614410,5740,5740,5740,5740,0
20240906,175200,114783614410,5740,5740,5740,5740,0
20240906,175100,114783614410,5740,5740,5740,5740,0
20240906,175000,114783614410,5740,5740,5740,5740,0
20240906,174900,114783614410,5740,5740,5740,5740,0
20240906,174800,114783614410,5740,5740,5740,5740,0
20240906,174700,114783614410,5740,5740,5740,5740,0
20240906,174600,114783614410,5740,5740,5740,5740,0
20240906,174500,114783614410,5740,5740,5740,5740,0
20240906,174400,114783614410,5740,5740,5740,5740,0
20240906,174300,114783614410,5740,5740,5740,5740,0
20240906,174200,114783614410,5740,5740,5740,5740,0
20240906,174100,114783614410,5740,5740,5740,5740,0
20240906,174000,114783614410,5740,5740,5740,5740,0
20240906,173900,114783614410,5740,5740,5740,5740,0
20240906,173800,114783614410,5740,5740,5740,5740,0
20240906,173700,114783614410,5740,5740,5740,5740,0
20240906,173600,114783614410,5740,5740,5740,5740,0
20240906,173500,114783614410,5740,5740,5740,5740,0
20240906,173400,114783614410,5740,5740,5740,5740,0
20240906,173300,114783614410,5740,5740,5740,5740,0
20240906,173200,114783614410,5740,5740,5740,5740,0
20240906,173100,114783614410,5740,5740,5740,5740,110164
20240906,173000,114783614410,5740,5740,5740,5740,0
20240906,172900,114783614410,5740,5740,5740,5740,0
20240906,172800,114783614410,5740,5740,5740,5740,0
20240906,172700,114783614410,5740,5740,5740,5740,0
20240906,172600,114783614410,5740,5740,5740,5740,0
20240906,172500,114783614410,5740,5740,5740,5740,0
20240906,172400,114783614410,5740,5740,5740,5740,0
20240906,172300,114783614410,5740,5740,5740,5740,0
20240906,172200,114783614410,5740,5740,5740,5740,0
20240906,172100,114783614410,5740,5740,5740,5740,0
20240906,172000,114783614410,5740,5740,5740,5740,0
20240906,171900,114783614410,5740,5740,5740,5740,0
20240906,171800,114783614410,5740,5740,5740,5740,0
20240906,171700,114783614410,5740,5740,5740,5740,0
20240906,171600,114783614410,5740,5740,5740,5740,0
20240906,171500,114783614410,5740,5740,5740,5740,0
20240906,171400,114783614410,5740,5740,5740,5740,0
20240906,171300,114783614410,5740,5740,5740,5740,0
20240906,171200,114783614410,5740,5740,5740,5740,0
20240906,171100,114783614410,5740,5740,5740,5740,0
20240906,171000,114783614410,5740,5740,5740,5740,0
20240906,170900,114783614410,5740,5740,5740,5740,0
20240906,170800,114783614410,5740,5740,5740,5740,0
20240906,170700,114783614410,5740,5740,5740,5740,0
20240906,170600,114783614410,5740,5740,5740,5740,0
20240906,170500,114783614410,5740,5740,5740,5740,0
20240906,170400,114783614410,5740,5740,5740,5740,0
20240906,170300,114783614410,5740,5740,5740,5740,0
20240906,170200,114783614410,5740,5740,5740,5740,0
20240906,170100,114783614410,5740,5740,5740,5740,110164
20240906,170000,114783614410,5740,5740,5740,5740,0
20240906,165900,114783614410,5740,5740,5740,5740,0
20240906,165800,114783614410,5740,5740,5740,5740,0
20240906,165700,114783614410,5740,5740,5740,5740,0
20240906,165600,114783614410,5740,5740,5740,5740,0
20240906,165500,114783614410,5740,5740,5740,5740,0
20240906,165400,114783614410,5740,5740,5740,5740,0
20240906,165300,114783614410,5740,5740,5740,5740,0
20240906,165200,114783614410,5740,5740,5740,5740,0
20240906,165100,114783614410,5740,5740,5740,5740,0
20240906,165000,114783614410,5740,5740,5740,5740,0
20240906,164900,114783614410,5740,5740,5740,5740,0
20240906,164800,114783614410,5740,5740,5740,5740,0
20240906,164700,114783614410,5740,5740,5740,5740,0
20240906,164600,114783614410,5740,5740,5740,5740,0
20240906,164500,114783614410,5740,5740,5740,5740,0
20240906,164400,114783614410,5740,5740,5740,5740,0
20240906,164300,114783614410,5740,5740,5740,5740,0
20240906,164200,114783614410,5740,5740,5740,5740,0
20240906,164100,114783614410,5740,5740,5740,5740,0
20240906,164000,114783614410,5740,5740,5740,5740,0
20240906,163900,114783614410,5740,5740,5740,5740,0
20240906,163800,114783614410,5740,5740,5740,5740,0
20240906,163700,114783614410,5740,5740,5740,5740,0
20240906,163600,114783614410,5740,5740,5740,5740,0
20240906,163500,114783614410,5740,5740,5740,5740,0
20240906,163400,114783614410,5740,5740,5740,5740,0
20240906,163300,114783614410,5740,5740,5740,5740,0
20240906,163200,114783614410,5740,5740,5740,5740,0
20240906,163100,114783614410,5740,5740,5740,5740,110164
20240906,163000,114783614410,5740,5740,5740,5740,0
20240906,162900,114783614410,5740,5740,5740,5740,0
20240906,162800,114783614410,5740,5740,5740,5740,0
20240906,162700,114783614410,5740,5740,5740,5740,0
20240906,162600,114783614410,5740,5740,5740,5740,0
20240906,162500,114783614410,5740,5740,5740,5740,0
20240906,162400,114783614410,5740,5740,5740,5740,0
20240906,162300,114783614410,5740,5740,5740,5740,0
20240906,162200,114783614410,5740,5740,5740,5740,0
20240906,162100,114783614410,5740,5740,5740,5740,0
20240906,162000,114783614410,5740,5740,5740,5740,0
20240906,161900,114783614410,5740,5740,5740,5740,0
20240906,161800,114783614410,5740,5740,5740,5740,0
20240906,161700,114783614410,5740,5740,5740,5740,0
20240906,161600,114783614410,5740,5740,5740,5740,0
20240906,161500,114783614410,5740,5740,5740,5740,0
20240906,161400,114783614410,5740,5740,5740,5740,0
20240906,161300,114783614410,5740,5740,5740,5740,0
20240906,161200,114783614410,5740,5740,5740,5740,0
20240906,161100,114783614410,5740,5740,5740,5740,0
20240906,161000,114783614410,5740,5740,5740,5740,0
20240906,160900,114783614410,5740,5740,5740,5740,0
20240906,160800,114783614410,5740,5740,5740,5740,0
20240906,160700,114783614410,5740,5740,5740,5740,0
20240906,160600,114783614410,5740,5740,5740,5740,0
20240906,160500,114783614410,5740,5740,5740,5740,0
20240906,160400,114783614410,5740,5740,5740,5740,0
20240906,160300,114783614410,5740,5740,5740,5740,0
20240906,160200,114783614410,5740,5740,5740,5740,0
20240906,160100,114783614410,5740,5740,5740,5740,110164
20240906,160000,114783614410,5740,5740,5740,5740,0
20240906,155900,114783614410,5740,5740,5740,5740,0
20240906,155800,114783614410,5740,5740,5740,5740,0
20240906,155700,114783614410,5740,5740,5740,5740,0
20240906,155600,114783614410,5740,5740,5740,5740,0
20240906,155500,114783614410,5740,5740,5740,5740,0
20240906,155400,114783614410,5740,5740,5740,5740,0
20240906,155300,114783614410,5740,5740,5740,5740,0
20240906,155200,114783614410,5740,5740,5740,5740,0
20240906,155100,114783614410,5740,5740,5740,5740,0
20240906,155000,114783614410,5740,5740,5740,5740,0
20240906,154900,114783614410,5740,5740,5740,5740,0
20240906,154800,114783614410,5740,5740,5740,5740,0
20240906,154700,114783614410,5740,5740,5740,5740,0
20240906,154600,114783614410,5740,5740,5740,5740,0
20240906,154500,114783614410,5740,5740,5740,5740,0
20240906,154400,114783614410,5740,5740,5740,5740,0
20240906,154300,114783614410,5740,5740,5740,5740,0
20240906,154200,114783614410,5740,5740,5740,5740,0
20240906,154100,114783614410,5740,5740,5740,5740,0
20240906,154000,114783614410,5740,5740,5740,5740,0
20240906,153900,114783614410,5740,5740,5740,5740,0
20240906,153800,114783614410,5740,5740,5740,5740,0
20240906,153700,114783614410,5740,5740,5740,5740,0
20240906,153600,114783614410,5740,5740,5740,5740,0
20240906,153500,114783614410,5740,5740,5740,5740,0
20240906,153400,114783614410,5740,5740,5740,5740,0
20240906,153300,114783614410,5740,5740,5740,5740,0
20240906,153200,114783614410,5740,5740,5740,5740,0
20240906,153100,114783614410,5740,5740,5740,5740,110164
20240906,153000,114783614410,5740,5740,5740,5740,110164
20240906,152900,114151273050,5770,5770,5770,5770,0
20240906,152800,114151273050,5770,5770,5770,5770,0
20240906,152700,114151273050,5770,5770,5770,5770,0
20240906,152600,114151273050,5770,5770,5770,5770,0
20240906,152500,114151273050,5770,5770,5770,5770,0
20240906,152400,114151273050,5770,5770,5770,5770,0
20240906,152300,114151273050,5770,5770,5770,5770,0
20240906,152200,114151273050,5770,5770,5770,5770,0
20240906,152100,114151273050,5770,5770,5770,5770,0
20240906,152000,114151273050,5770,5770,5770,5770,0
20240906,151900,114151273050,5770,5770,5780,5740,65379
20240906,151800,113774865230,5760,5810,5810,5760,26684
20240906,151700,113620596270,5810,5810,5820,5800,14396
20240906,151600,113536976190,5810,5810,5820,5800,13733
20240906,151500,113457174560,5820,5800,5820,5790,17526
20240906,151400,113355422730,5800,5800,5810,5780,6407
20240906,151300,113318283430,5800,5790,5800,5770,14641
20240906,151200,113233501310,5790,5780,5800,5760,19212
20240906,151100,113122601480,5780,5810,5820,5770,25883
20240906,151000,112972583980,5810,5820,5820,5790,17832
20240906,150900,112869005700,5820,5790,5830,5770,27851
20240906,150800,112707520780,5780,5740,5790,5740,26348
20240906,150700,112555950920,5740,5740,5740,5740,0
20240906,150600,112555950920,5740,5740,5750,5740,19558
20240906,150500,112443659550,5750,5840,5850,5740,76024
20240906,150400,112003468550,5840,5850,5850,5830,11843
20240906,150300,111934341360,5850,5840,5850,5830,6833
20240906,150200,111894420850,5840,5840,5850,5830,9399
20240906,150100,111839533360,5840,5840,5850,5830,4099
20240906,150000,111815599350,5830,5810,5840,5810,27004
20240906,145900,111658320840,5820,5860,5860,5820,16498
20240906,145800,111561983780,5860,5850,5890,5850,11993
20240906,145700,111491684970,5850,5880,5880,5850,11031
20240906,145600,111427004140,5880,5860,5880,5860,5373
20240906,145500,111395440950,5860,5880,5890,5850,15774
20240906,145400,111302891680,5880,5870,5880,5860,8297
20240906,145300,111254197610,5870,5860,5880,5850,6188
20240906,145200,111217886750,5860,5860,5870,5850,10062
20240906,145100,111158947860,5860,5850,5870,5810,43621
20240906,145000,110904298610,5850,5880,5900,5850,21882
20240906,144900,110775814960,5880,5900,5920,5870,28318
20240906,144800,110608924070,5910,5930,5950,5910,17893
20240906,144700,110502886630,5940,5950,5970,5920,7146
20240906,144600,110460429060,5950,5900,5950,5890,12733
20240906,144500,110385119030,5900,5910,5910,5890,21150
20240906,144400,110260338000,5910,5880,5910,5870,26059
20240906,144300,110106673080,5870,5950,5970,5850,80488
20240906,144200,109632733450,5950,6030,6040,5950,84373
20240906,144100,109126283890,6030,6040,6050,6030,13574
20240906,144000,109044350030,6040,6060,6060,6040,26798
20240906,143900,108882194980,6060,6060,6070,6060,1628
20240906,143800,108872326450,6060,6060,6070,6060,9419
20240906,143700,108815233100,6060,6070,6070,6060,688
20240906,143600,108811056950,6070,6070,6080,6060,5105
20240906,143500,108780097770,6080,6070,6080,6070,3239
20240906,143400,108760437010,6070,6070,6080,6070,1400
20240906,143300,108751937010,6070,6080,6080,6060,3830
20240906,143200,108728697490,6080,6060,6080,6060,3097
20240906,143100,108709899020,6060,6070,6070,6060,7435
20240906,143000,108664837430,6070,6090,6090,6070,5877
20240906,142900,108629144730,6090,6070,6090,6070,2993
20240906,142800,108610948010,6070,6070,6080,6060,5887
20240906,142700,108575209240,6070,6070,6070,6060,4225
20240906,142600,108549577810,6070,6070,6070,6060,4381
20240906,142500,108522987970,6070,6080,6080,6070,2783
20240906,142400,108506088840,6080,6090,6090,6070,1551
20240906,142300,108496665430,6090,6100,6100,6090,1829
20240906,142200,108485523110,6100,6110,6110,6090,2836
20240906,142100,108468224500,6100,6110,6120,6100,8463
20240906,142000,108416494260,6110,6080,6110,6080,2819
20240906,141900,108399317940,6080,6070,6080,6060,4908
20240906,141800,108369524010,6060,6070,6070,6060,12774
20240906,141700,108292101830,6070,6070,6090,6070,11420
20240906,141600,108222779730,6070,6090,6090,6070,2994
20240906,141500,108204578440,6090,6080,6100,6080,7618
20240906,141400,108158206970,6080,6070,6080,6070,4512
20240906,141300,108130792200,6070,6090,6090,6070,4530
20240906,141200,108103287260,6090,6090,6090,6080,4612
20240906,141100,108075212740,6100,6100,6100,6090,1557
20240906,141000,108065715910,6100,6100,6110,6090,2890
20240906,140900,108048087610,6100,6090,6100,6080,5756
20240906,140800,108013028060,6090,6090,6090,6080,478
20240906,140700,108010121500,6090,6090,6090,6070,3905
20240906,140600,107986380050,6090,6080,6090,6080,3934
20240906,140500,107962458190,6090,6080,6090,6080,1916
20240906,140400,107950799570,6080,6080,6090,6080,878
20240906,140300,107945454660,6090,6100,6100,6080,1953
20240906,140200,107933564780,6090,6100,6100,6090,2300
20240906,140100,107919551790,6100,6100,6110,6090,1217
20240906,140000,107912129110,6090,6110,6110,6090,4250
20240906,135900,107886207330,6110,6100,6110,6090,2705
20240906,135800,107869710520,6100,6090,6100,6090,5363
20240906,135700,107837029050,6090,6110,6110,6090,3145
20240906,135600,107817868680,6100,6110,6110,6100,2634
20240906,135500,107801800390,6110,6110,6110,6100,2946
20240906,135400,107783809420,6090,6100,6100,6090,4661
20240906,135300,107755418310,6100,6100,6100,6090,5443
20240906,135200,107722240750,6100,6120,6120,6100,2451
20240906,135100,107707258620,6120,6100,6120,6100,3547
20240906,135000,107685595060,6100,6110,6110,6100,606
20240906,134900,107681897360,6100,6080,6100,6080,3577
20240906,134800,107660131480,6090,6080,6090,6080,9130
20240906,134700,107604592750,6090,6110,6110,6090,5206
20240906,134600,107572859640,6100,6100,6110,6100,6389
20240906,134500,107533837670,6100,6110,6110,6100,1273
20240906,134400,107526067080,6110,6110,6120,6100,4990
20240906,134300,107495579920,6110,6120,6120,6110,2560
20240906,134200,107479936330,6130,6120,6130,6110,5468
20240906,134100,107446490940,6120,6120,6130,6110,3810
20240906,134000,107423178530,6130,6140,6140,6120,3048
20240906,133900,107404485010,6120,6100,6140,6100,7099
20240906,133800,107361013970,6110,6160,6170,6090,35737
20240906,133700,107142260630,6170,6130,6170,6130,5131
20240906,133600,107110673980,6130,6190,6190,6130,15597
20240906,133500,107014578760,6190,6190,6200,6150,28906
20240906,133400,106835896870,6180,6150,6200,6150,13672
20240906,133300,106751425630,6160,6130,6160,6120,7000
20240906,133200,106708460140,6130,6130,6150,6120,5944
20240906,133100,106671977220,6140,6160,6170,6130,12485
20240906,133000,106595080090,6160,6150,6160,6130,8326
20240906,132900,106543926790,6140,6160,6160,6120,10806
20240906,132800,106477510290,6160,6160,6160,6120,12135
20240906,132700,106402973980,6160,6210,6220,6110,32196
20240906,132600,106204088840,6210,6080,6230,6080,94911
20240906,132500,105617858660,6080,6070,6100,6070,1878
20240906,132400,105606439760,6100,6070,6100,6070,1076
20240906,132300,105599906880,6070,6110,6110,6070,8269
20240906,132200,105549498130,6110,6100,6110,6090,5682
20240906,132100,105514809360,6100,6120,6120,6100,15211
20240906,132000,105421895660,6110,6100,6120,6060,18086
20240906,131900,105311520720,6100,6050,6100,6030,30184
20240906,131800,105129030690,6050,6060,6070,6050,4050
20240906,131700,105104514610,6060,6060,6080,6040,19088
20240906,131600,104988987280,6060,6070,6070,6060,12817
20240906,131500,104911192050,6070,6080,6080,6050,18472
20240906,131400,104799262490,6070,6070,6080,6070,3709
20240906,131300,104776747580,6090,6100,6100,6070,10464
20240906,131200,104713112160,6090,6090,6100,6090,2142
20240906,131100,104700061460,6090,6090,6090,6080,2250
20240906,131000,104686365430,6070,6070,6090,6060,5668
20240906,130900,104651964790,6070,6090,6090,6060,21220
20240906,130800,104523230800,6080,6100,6100,6080,8206
20240906,130700,104473335790,6100,6100,6120,6080,4432
20240906,130600,104446341780,6100,6100,6130,6100,4037
20240906,130500,104421695810,6100,6130,6140,6100,16835
20240906,130400,104318647290,6130,6120,6140,6120,14540
20240906,130300,104229514870,6130,6100,6130,6090,7143
20240906,130200,104185909040,6120,6100,6120,6090,3805
20240906,130100,104162674520,6090,6090,6100,6080,4264
20240906,130000,104136712490,6090,6100,6120,6090,6837
20240906,125900,104095022470,6090,6090,6100,6090,1179
20240906,125800,104087841260,6090,6080,6100,6080,1079
20240906,125700,104081271880,6080,6080,6090,6080,1067
20240906,125600,104074779070,6090,6100,6120,6080,2783
20240906,125500,104057831970,6100,6130,6140,6100,17241
20240906,125400,103952292200,6140,6110,6150,6090,16330
20240906,125300,103852118030,6100,6080,6110,6070,4412
20240906,125200,103825238020,6080,6090,6090,6070,5032
20240906,125100,103794688770,6090,6060,6100,6060,4616
20240906,125000,103766675720,6060,6070,6080,6050,13852
20240906,124900,103682685120,6080,6090,6090,6080,4243
20240906,124800,103656875870,6090,6100,6100,6090,2756
20240906,124700,103640080110,6100,6110,6110,6090,3018
20240906,124600,103621671550,6100,6110,6120,6100,5917
20240906,124500,103585516190,6110,6120,6120,6100,2059
20240906,124400,103572929170,6120,6110,6120,6100,7791
20240906,124300,103525314200,6110,6090,6120,6070,12270
20240906,124200,103450612260,6090,6100,6100,6090,4440
20240906,124100,103423552850,6100,6100,6120,6100,3709
20240906,124000,103400908960,6110,6100,6110,6100,2072
20240906,123900,103388266690,6100,6100,6100,6090,2413
20240906,123800,103373560130,6090,6080,6100,6080,5439
20240906,123700,103340439550,6080,6060,6080,6050,6003
20240906,123600,103304043440,6050,6060,6060,6050,5938
20240906,123500,103268087870,6060,6090,6090,6050,18242
20240906,123400,103157466540,6090,6090,6100,6090,1451
20240906,123300,103148629930,6090,6100,6110,6090,2693
20240906,123200,103132218220,6100,6120,6130,6090,5448
20240906,123100,103098948520,6120,6140,6140,6120,2444
20240906,123000,103083963220,6140,6130,6150,6120,13760
20240906,122900,102999544550,6120,6140,6140,6120,10864
20240906,122800,102932947840,6130,6140,6150,6120,13007
20240906,122700,102853068880,6130,6130,6140,6100,8892
20240906,122600,102798593560,6100,6070,6140,6070,6452
20240906,122500,102759235480,6070,6050,6070,6050,4083
20240906,122400,102734506010,6070,6050,6090,6040,21784
20240906,122300,102602553570,6050,6090,6090,6050,37488
20240906,122200,102375310410,6080,6090,6100,6070,16642
20240906,122100,102274175960,6090,6100,6100,6090,13759
20240906,122000,102190269630,6100,6110,6120,6100,4786
20240906,121900,102161031420,6120,6120,6120,6110,4161
20240906,121800,102135606430,6120,6130,6130,6110,4993
20240906,121700,102105069230,6120,6130,6130,6110,6499
20240906,121600,102065280430,6130,6130,6130,6120,1913
20240906,121500,102053568980,6130,6120,6130,6120,5459
20240906,121400,102020146660,6120,6130,6130,6110,3586
20240906,121300,101998196180,6130,6130,6150,6120,3228
20240906,121200,101978410590,6150,6150,6150,6130,1390
20240906,121100,101969880730,6150,6140,6150,6130,2482
20240906,121000,101954643570,6130,6140,6140,6130,1852
20240906,120900,101943290650,6120,6120,6130,6110,4134
20240906,120800,101918023360,6130,6140,6160,6120,14202
20240906,120700,101831051230,6140,6160,6170,6140,7666
20240906,120600,101783912320,6150,6180,6180,6150,3870
20240906,120500,101760068320,6180,6190,6200,6150,11721
20240906,120400,101687681020,6200,6170,6220,6160,35795
20240906,120300,101466043890,6170,6150,6170,6120,9415
20240906,120200,101408298630,6140,6150,6150,6120,1327
20240906,120100,101400167880,6160,6120,6220,6090,22850
20240906,120000,101259049630,6130,6100,6180,6100,14699
20240906,115900,101168621680,6100,6150,6150,6070,45775
20240906,115800,100889256120,6150,6170,6170,6150,4284
20240906,115700,100862880930,6170,6190,6190,6170,6631
20240906,115600,100821880220,6190,6180,6190,6170,5154
20240906,115500,100790014510,6170,6140,6180,6140,6385
20240906,115400,100750747300,6150,6150,6150,6140,12735
20240906,115300,100672502450,6150,6170,6180,6150,7524
20240906,115200,100626121400,6170,6190,6190,6170,5978
20240906,115100,100589184380,6190,6170,6190,6170,2830
20240906,115000,100571680470,6180,6170,6190,6170,4827
20240906,114900,100541834340,6180,6180,6190,6170,5154
20240906,114800,100510014470,6180,6220,6220,6180,9868
20240906,114700,100448862870,6220,6230,6230,6200,25015
20240906,114600,100293225230,6220,6140,6220,6140,32619
20240906,114500,100091051260,6140,6150,6160,6130,7936
20240906,114400,100042313660,6150,6170,6170,6150,16683
20240906,114300,99939645010,6160,6160,6180,6160,5270
20240906,114200,99907142580,6160,6190,6190,6160,10180
20240906,114100,99844310070,6180,6200,6200,6180,17023
20240906,114000,99738980570,6200,6220,6220,6180,20599
20240906,113900,99611262050,6220,6160,6220,6150,14008
20240906,113800,99524701490,6160,6200,6200,6160,25540
20240906,113700,99367039700,6190,6230,6230,6180,44510
20240906,113600,99090721760,6230,6150,6230,6140,85345
20240906,113500,98561389180,6150,6140,6170,6120,45061
20240906,113400,98284312500,6130,6090,6150,6090,30273
20240906,113300,98098954050,6100,6090,6110,6080,10134
20240906,113200,98037145840,6100,6080,6100,6060,13819
20240906,113100,97953095020,6070,6060,6080,6060,1843
20240906,113000,97941906110,6070,6060,6070,6050,3833
20240906,112900,97918688150,6060,6070,6070,6050,14626
20240906,112800,97830111220,6060,6060,6070,6050,5408
20240906,112700,97797353740,6060,6080,6090,6060,7850
20240906,112600,97749716180,6090,6080,6090,6070,11816
20240906,112500,97677826330,6080,6060,6090,6050,8451
20240906,112400,97626467770,6060,6060,6070,6050,7329
20240906,112300,97582053930,6060,6050,6070,6050,11245
20240906,112200,97513950450,6060,6040,6060,6040,3662
20240906,112100,97491793430,6050,6050,6060,6040,3721
20240906,112000,97469300140,6060,6060,6060,6040,6512
20240906,111900,97429930030,6050,6050,6060,6030,15376
20240906,111800,97337000160,6060,6070,6080,6050,8877
20240906,111700,97283110550,6060,6050,6060,6040,14532
20240906,111600,97195246120,6050,6040,6060,6030,28526
20240906,111500,97022973050,6050,6080,6080,6040,34023
20240906,111400,96817070220,6080,6070,6090,6060,23856
20240906,111300,96672274320,6070,6090,6090,6060,22106
20240906,111200,96538007430,6090,6090,6090,6080,5767
20240906,111100,96502923730,6080,6100,6100,6080,5054
20240906,111000,96472174190,6100,6120,6120,6090,19305
20240906,110900,96354363650,6120,6070,6120,6070,12379
20240906,110800,96278863020,6070,6090,6090,6060,19929
20240906,110700,96157797520,6090,6100,6100,6080,13519
20240906,110600,96075497810,6110,6100,6110,6090,6273
20240906,110500,96037248400,6100,6110,6110,6090,6942
20240906,110400,95994907990,6100,6100,6110,6090,10482
20240906,110300,95930962950,6110,6090,6110,6090,12708
20240906,110200,95853434330,6090,6100,6100,6050,29726
20240906,110100,95673092760,6100,6110,6110,6080,16696
20240906,110000,95571450000,6110,6130,6130,6080,18404
20240906,105900,95459123420,6130,6100,6140,6100,31336
20240906,105800,95267510610,6090,6100,6110,6040,77594
20240906,105700,94796527010,6100,6080,6110,6060,35453
20240906,105600,94581077800,6080,6130,6130,6080,70927
20240906,105500,94148762050,6120,6170,6170,6120,27776
20240906,105400,93978214830,6160,6150,6200,6140,24417
20240906,105300,93827307040,6140,6140,6150,6130,12217
20240906,105200,93752318930,6140,6160,6160,6130,16773
20240906,105100,93649280110,6150,6190,6190,6150,31849
20240906,105000,93452952740,6190,6180,6210,6170,30515
20240906,104900,93264029810,6180,6170,6180,6150,9099
20240906,104800,93207973940,6170,6170,6170,6150,8505
20240906,104700,93155571180,6170,6150,6190,6150,13286
20240906,104600,93073635700,6160,6130,6170,6120,27306
20240906,104500,92905658360,6120,6130,6130,6110,18833
20240906,104400,92790392090,6130,6160,6160,6100,56595
20240906,104300,92443972450,6160,6160,6190,6160,11341
20240906,104200,92374046130,6180,6180,6210,6130,43074
20240906,104100,92108149250,6190,6150,6190,6140,34253
20240906,104000,91897521970,6170,6200,6220,6150,27812
20240906,103900,91725529910,6200,6160,6240,6160,52241
20240906,103800,91401784040,6160,6160,6170,6140,32258
20240906,103700,91203454330,6160,6170,6170,6130,82805
20240906,103600,90694179920,6160,6250,6250,6150,90240
20240906,103500,90136177120,6250,6230,6260,6210,57025
20240906,103400,89780883520,6230,6250,6280,6160,131130
20240906,103300,88967563570,6270,6360,6380,6210,160837
20240906,103200,87954679100,6360,6390,6410,6350,60724
20240906,103100,87567707660,6400,6390,6410,6380,37118
20240906,103000,87330404680,6390,6440,6440,6390,35354
20240906,102900,87104046550,6430,6410,6490,6410,28523
20240906,102800,86920245150,6410,6410,6440,6400,38548
20240906,102700,86673045420,6410,6410,6420,6390,59295
20240906,102600,86293521880,6410,6440,6440,6410,40552
20240906,102500,86033041440,6440,6490,6490,6440,26339
20240906,102400,85863046960,6490,6520,6530,6480,18797
20240906,102300,85740962130,6510,6470,6570,6470,75592
20240906,102200,85248056670,6480,6420,6490,6420,15691
20240906,102100,85146664070,6430,6490,6490,6400,58138
20240906,102000,84772733200,6490,6480,6490,6470,9221
20240906,101900,84712972060,6490,6470,6500,6470,13049
20240906,101800,84628342800,6480,6450,6490,6450,6657
20240906,101700,84585295990,6460,6460,6490,6450,11901
20240906,101600,84508310690,6450,6480,6480,6410,47524
20240906,101500,84202240820,6490,6520,6520,6480,24280
20240906,101400,84044582040,6500,6480,6550,6470,46309
20240906,101300,83742527190,6480,6450,6480,6450,24868
20240906,101200,83581762220,6450,6460,6490,6450,55577
20240906,101100,83222272950,6460,6560,6560,6460,74490
20240906,101000,82738062790,6550,6610,6610,6510,98407
20240906,100900,82092708800,6610,6590,6640,6590,113807
20240906,100800,81339302340,6590,6600,6600,6560,56521
20240906,100700,80967981860,6600,6580,6640,6560,170704
20240906,100600,79840374480,6580,6590,6590,6550,125490
20240906,100500,79015609940,6590,6530,6590,6530,128445
20240906,100400,78171619160,6540,6540,6550,6520,34425
20240906,100300,77946850970,6550,6500,6550,6480,43535
20240906,100200,77662728610,6490,6540,6560,6490,128630
20240906,100100,76821941950,6540,6480,6540,6470,52716
20240906,100000,76478469870,6480,6520,6530,6470,66624
20240906,095900,76045364540,6530,6510,6530,6490,119246
20240906,095800,75268859260,6510,6480,6510,6470,59664
20240906,095700,74881338390,6470,6440,6480,6420,31431
20240906,095600,74678291980,6430,6440,6450,6420,16406
20240906,095500,74572861070,6450,6460,6460,6440,18700
20240906,095400,74452331880,6460,6450,6460,6440,11098
20240906,095300,74380765050,6440,6470,6470,6440,23905
20240906,095200,74226419310,6460,6420,6470,6420,43923
20240906,095100,73943001310,6410,6400,6420,6400,12374
20240906,095000,73863712530,6400,6440,6460,6400,21440
20240906,094900,73725800730,6440,6420,6450,6410,16537
20240906,094800,73619647690,6420,6400,6470,6390,34329
20240906,094700,73399297680,6390,6440,6440,6390,52834
20240906,094600,73060837960,6440,6480,6480,6440,36880
20240906,094500,72822569530,6480,6490,6500,6470,36331
20240906,094400,72586989430,6480,6480,6530,6470,141705
20240906,094300,71665671090,6480,6460,6480,6450,29240
20240906,094200,71476763840,6460,6430,6480,6430,21112
20240906,094100,71340653990,6440,6470,6480,6420,36981
20240906,094000,71102027610,6480,6470,6490,6460,62455
20240906,093900,70697606990,6470,6430,6470,6400,41667
20240906,093800,70429747480,6410,6400,6430,6370,40684
20240906,093700,70169745280,6380,6440,6450,6350,98790
20240906,093600,69538288870,6430,6470,6480,6430,42821
20240906,093500,69262034060,6480,6440,6480,6430,46130
20240906,093400,68963889240,6440,6420,6440,6410,29905
20240906,093300,68771763050,6430,6500,6500,6420,69073
20240906,093200,68325626000,6500,6460,6500,6420,139947
20240906,093100,67420507180,6460,6390,6490,6380,176941
20240906,093000,66281776840,6390,6380,6400,6350,117717
20240906,092900,65532379570,6370,6430,6440,6320,280179
20240906,092800,63748487740,6430,6440,6490,6430,166829
20240906,092700,62672360690,6440,6650,6660,6420,389452
20240906,092600,60135254250,6650,6670,6680,6600,103800
20240906,092500,59446878640,6670,6670,6700,6660,41287
20240906,092400,59171172870,6670,6720,6740,6670,86293
20240906,092300,58592174590,6720,6680,6720,6660,69978
20240906,092200,58124075180,6680,6720,6740,6670,78041
20240906,092100,57601267710,6700,6770,6770,6680,127046
20240906,092000,56746372110,6770,6740,6790,6700,268795
20240906,091900,54931972500,6740,6650,6740,6640,212329
20240906,091800,53508197160,6640,6580,6650,6570,112034
20240906,091700,52766099780,6590,6700,6710,6580,176912
20240906,091600,51592068890,6710,6720,6740,6680,113025
20240906,091500,50833470890,6730,6660,6740,6610,236597
20240906,091400,49253670580,6650,6640,6710,6630,135219
20240906,091300,48350471600,6640,6710,6710,6620,178690
20240906,091200,47160541500,6700,6660,6740,6650,231292
20240906,091100,45610583610,6650,6730,6770,6600,373603
20240906,091000,43115138330,6730,6840,6850,6710,271385
20240906,090900,41278139520,6850,6790,6850,6790,259899
20240906,090800,39505167620,6800,6790,6830,6760,224516
20240906,090700,37981110670,6800,6860,6860,6770,269116
20240906,090600,36149914970,6850,6890,6900,6840,374665
20240906,090500,33574154990,6890,6820,6930,6810,947178
20240906,090400,27053817220,6820,6800,6820,6770,313948
20240906,090300,24919530120,6800,6830,6900,6740,780408
20240906,090200,19596578060,6820,6790,6850,6740,829567
20240906,090100,13952106960,6760,6400,6850,6380,1406057
20240906,090000,4549225520,6410,6370,6450,6300,713326