stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184800,3831307520,9810,9810,9810,9810,5345
20240905,184700,3831307520,9810,9810,9810,9810,0
20240905,184600,3831307520,9810,9810,9810,9810,0
20240905,184500,3831307520,9810,9810,9810,9810,0
20240905,184400,3831307520,9810,9810,9810,9810,0
20240905,184300,3831307520,9810,9810,9810,9810,0
20240905,184200,3831307520,9810,9810,9810,9810,0
20240905,184100,3831307520,9810,9810,9810,9810,0
20240905,184000,3831307520,9810,9810,9810,9810,0
20240905,183900,3831307520,9810,9810,9810,9810,0
20240905,183800,3831307520,9810,9810,9810,9810,0
20240905,183700,3831307520,9810,9810,9810,9810,0
20240905,183600,3831307520,9810,9810,9810,9810,0
20240905,183500,3831307520,9810,9810,9810,9810,0
20240905,183400,3831307520,9810,9810,9810,9810,0
20240905,183300,3831307520,9810,9810,9810,9810,0
20240905,183200,3831307520,9810,9810,9810,9810,0
20240905,183100,3831307520,9810,9810,9810,9810,0
20240905,183000,3831307520,9810,9810,9810,9810,0
20240905,182900,3831307520,9810,9810,9810,9810,0
20240905,182800,3831307520,9810,9810,9810,9810,0
20240905,182700,3831307520,9810,9810,9810,9810,0
20240905,182600,3831307520,9810,9810,9810,9810,0
20240905,182500,3831307520,9810,9810,9810,9810,0
20240905,182400,3831307520,9810,9810,9810,9810,0
20240905,182300,3831307520,9810,9810,9810,9810,0
20240905,182200,3831307520,9810,9810,9810,9810,0
20240905,182100,3831307520,9810,9810,9810,9810,0
20240905,182000,3831307520,9810,9810,9810,9810,0
20240905,181900,3831307520,9810,9810,9810,9810,0
20240905,181800,3831307520,9810,9810,9810,9810,5345
20240905,181700,3831307520,9810,9810,9810,9810,0
20240905,181600,3831307520,9810,9810,9810,9810,0
20240905,181500,3831307520,9810,9810,9810,9810,0
20240905,181400,3831307520,9810,9810,9810,9810,0
20240905,181300,3831307520,9810,9810,9810,9810,0
20240905,181200,3831307520,9810,9810,9810,9810,0
20240905,181100,3831307520,9810,9810,9810,9810,0
20240905,181000,3831307520,9810,9810,9810,9810,0
20240905,180900,3831307520,9810,9810,9810,9810,0
20240905,180800,3831307520,9810,9810,9810,9810,0
20240905,180700,3831307520,9810,9810,9810,9810,0
20240905,180600,3831307520,9810,9810,9810,9810,0
20240905,180500,3831307520,9810,9810,9810,9810,0
20240905,180400,3831307520,9810,9810,9810,9810,0
20240905,180300,3831307520,9810,9810,9810,9810,0
20240905,180200,3831307520,9810,9810,9810,9810,0
20240905,180100,3831307520,9810,9810,9810,9810,0
20240905,180000,3831307520,9810,9810,9810,9810,0
20240905,175900,3831307520,9810,9810,9810,9810,0
20240905,175800,3831307520,9810,9810,9810,9810,0
20240905,175700,3831307520,9810,9810,9810,9810,0
20240905,175600,3831307520,9810,9810,9810,9810,0
20240905,175500,3831307520,9810,9810,9810,9810,0
20240905,175400,3831307520,9810,9810,9810,9810,0
20240905,175300,3831307520,9810,9810,9810,9810,0
20240905,175200,3831307520,9810,9810,9810,9810,0
20240905,175100,3831307520,9810,9810,9810,9810,0
20240905,175000,3831307520,9810,9810,9810,9810,0
20240905,174900,3831307520,9810,9810,9810,9810,0
20240905,174800,3831307520,9810,9810,9810,9810,5345
20240905,174700,3831307520,9810,9810,9810,9810,0
20240905,174600,3831307520,9810,9810,9810,9810,0
20240905,174500,3831307520,9810,9810,9810,9810,0
20240905,174400,3831307520,9810,9810,9810,9810,0
20240905,174300,3831307520,9810,9810,9810,9810,0
20240905,174200,3831307520,9810,9810,9810,9810,0
20240905,174100,3831307520,9810,9810,9810,9810,0
20240905,174000,3831307520,9810,9810,9810,9810,0
20240905,173900,3831307520,9810,9810,9810,9810,0
20240905,173800,3831307520,9810,9810,9810,9810,0
20240905,173700,3831307520,9810,9810,9810,9810,0
20240905,173600,3831307520,9810,9810,9810,9810,0
20240905,173500,3831307520,9810,9810,9810,9810,0
20240905,173400,3831307520,9810,9810,9810,9810,0
20240905,173300,3831307520,9810,9810,9810,9810,0
20240905,173200,3831307520,9810,9810,9810,9810,0
20240905,173100,3831307520,9810,9810,9810,9810,0
20240905,173000,3831307520,9810,9810,9810,9810,0
20240905,172900,3831307520,9810,9810,9810,9810,0
20240905,172800,3831307520,9810,9810,9810,9810,0
20240905,172700,3831307520,9810,9810,9810,9810,0
20240905,172600,3831307520,9810,9810,9810,9810,0
20240905,172500,3831307520,9810,9810,9810,9810,0
20240905,172400,3831307520,9810,9810,9810,9810,0
20240905,172300,3831307520,9810,9810,9810,9810,0
20240905,172200,3831307520,9810,9810,9810,9810,0
20240905,172100,3831307520,9810,9810,9810,9810,0
20240905,172000,3831307520,9810,9810,9810,9810,0
20240905,171900,3831307520,9810,9810,9810,9810,0
20240905,171800,3831307520,9810,9810,9810,9810,5345
20240905,171700,3831307520,9810,9810,9810,9810,0
20240905,171600,3831307520,9810,9810,9810,9810,0
20240905,171500,3831307520,9810,9810,9810,9810,0
20240905,171400,3831307520,9810,9810,9810,9810,0
20240905,171300,3831307520,9810,9810,9810,9810,0
20240905,171200,3831307520,9810,9810,9810,9810,0
20240905,171100,3831307520,9810,9810,9810,9810,0
20240905,171000,3831307520,9810,9810,9810,9810,0
20240905,170900,3831307520,9810,9810,9810,9810,0
20240905,170800,3831307520,9810,9810,9810,9810,0
20240905,170700,3831307520,9810,9810,9810,9810,0
20240905,170600,3831307520,9810,9810,9810,9810,0
20240905,170500,3831307520,9810,9810,9810,9810,0
20240905,170400,3831307520,9810,9810,9810,9810,0
20240905,170300,3831307520,9810,9810,9810,9810,0
20240905,170200,3831307520,9810,9810,9810,9810,0
20240905,170100,3831307520,9810,9810,9810,9810,0
20240905,170000,3831307520,9810,9810,9810,9810,0
20240905,165900,3831307520,9810,9810,9810,9810,0
20240905,165800,3831307520,9810,9810,9810,9810,0
20240905,165700,3831307520,9810,9810,9810,9810,0
20240905,165600,3831307520,9810,9810,9810,9810,0
20240905,165500,3831307520,9810,9810,9810,9810,0
20240905,165400,3831307520,9810,9810,9810,9810,0
20240905,165300,3831307520,9810,9810,9810,9810,0
20240905,165200,3831307520,9810,9810,9810,9810,0
20240905,165100,3831307520,9810,9810,9810,9810,0
20240905,165000,3831307520,9810,9810,9810,9810,0
20240905,164900,3831307520,9810,9810,9810,9810,0
20240905,164800,3831307520,9810,9810,9810,9810,5345
20240905,164700,3831307520,9810,9810,9810,9810,0
20240905,164600,3831307520,9810,9810,9810,9810,0
20240905,164500,3831307520,9810,9810,9810,9810,0
20240905,164400,3831307520,9810,9810,9810,9810,0
20240905,164300,3831307520,9810,9810,9810,9810,0
20240905,164200,3831307520,9810,9810,9810,9810,0
20240905,164100,3831307520,9810,9810,9810,9810,0
20240905,164000,3831307520,9810,9810,9810,9810,0
20240905,163900,3831307520,9810,9810,9810,9810,0
20240905,163800,3831307520,9810,9810,9810,9810,0
20240905,163700,3831307520,9810,9810,9810,9810,0
20240905,163600,3831307520,9810,9810,9810,9810,0
20240905,163500,3831307520,9810,9810,9810,9810,0
20240905,163400,3831307520,9810,9810,9810,9810,0
20240905,163300,3831307520,9810,9810,9810,9810,0
20240905,163200,3831307520,9810,9810,9810,9810,0
20240905,163100,3831307520,9810,9810,9810,9810,0
20240905,163000,3831307520,9810,9810,9810,9810,0
20240905,162900,3831307520,9810,9810,9810,9810,0
20240905,162800,3831307520,9810,9810,9810,9810,0
20240905,162700,3831307520,9810,9810,9810,9810,0
20240905,162600,3831307520,9810,9810,9810,9810,0
20240905,162500,3831307520,9810,9810,9810,9810,0
20240905,162400,3831307520,9810,9810,9810,9810,0
20240905,162300,3831307520,9810,9810,9810,9810,0
20240905,162200,3831307520,9810,9810,9810,9810,0
20240905,162100,3831307520,9810,9810,9810,9810,0
20240905,162000,3831307520,9810,9810,9810,9810,0
20240905,161900,3831307520,9810,9810,9810,9810,0
20240905,161800,3831307520,9810,9810,9810,9810,5345
20240905,161700,3831307520,9810,9810,9810,9810,0
20240905,161600,3831307520,9810,9810,9810,9810,0
20240905,161500,3831307520,9810,9810,9810,9810,0
20240905,161400,3831307520,9810,9810,9810,9810,0
20240905,161300,3831307520,9810,9810,9810,9810,0
20240905,161200,3831307520,9810,9810,9810,9810,0
20240905,161100,3831307520,9810,9810,9810,9810,0
20240905,161000,3831307520,9810,9810,9810,9810,0
20240905,160900,3831307520,9810,9810,9810,9810,0
20240905,160800,3831307520,9810,9810,9810,9810,0
20240905,160700,3831307520,9810,9810,9810,9810,0
20240905,160600,3831307520,9810,9810,9810,9810,0
20240905,160500,3831307520,9810,9810,9810,9810,0
20240905,160400,3831307520,9810,9810,9810,9810,0
20240905,160300,3831307520,9810,9810,9810,9810,0
20240905,160200,3831307520,9810,9810,9810,9810,0
20240905,160100,3831307520,9810,9810,9810,9810,0
20240905,160000,3831307520,9810,9810,9810,9810,0
20240905,155900,3831307520,9810,9810,9810,9810,0
20240905,155800,3831307520,9810,9810,9810,9810,0
20240905,155700,3831307520,9810,9810,9810,9810,0
20240905,155600,3831307520,9810,9810,9810,9810,0
20240905,155500,3831307520,9810,9810,9810,9810,0
20240905,155400,3831307520,9810,9810,9810,9810,0
20240905,155300,3831307520,9810,9810,9810,9810,0
20240905,155200,3831307520,9810,9810,9810,9810,0
20240905,155100,3831307520,9810,9810,9810,9810,0
20240905,155000,3831307520,9810,9810,9810,9810,0
20240905,154900,3831307520,9810,9810,9810,9810,0
20240905,154800,3831307520,9810,9810,9810,9810,5345
20240905,154700,3831307520,9810,9810,9810,9810,0
20240905,154600,3831307520,9810,9810,9810,9810,0
20240905,154500,3831307520,9810,9810,9810,9810,0
20240905,154400,3831307520,9810,9810,9810,9810,0
20240905,154300,3831307520,9810,9810,9810,9810,0
20240905,154200,3831307520,9810,9810,9810,9810,0
20240905,154100,3831307520,9810,9810,9810,9810,0
20240905,154000,3831307520,9810,9810,9810,9810,0
20240905,153900,3831307520,9810,9810,9810,9810,0
20240905,153800,3831307520,9810,9810,9810,9810,0
20240905,153700,3831307520,9810,9810,9810,9810,0
20240905,153600,3831307520,9810,9810,9810,9810,0
20240905,153500,3831307520,9810,9810,9810,9810,0
20240905,153400,3831307520,9810,9810,9810,9810,0
20240905,153300,3831307520,9810,9810,9810,9810,0
20240905,153200,3831307520,9810,9810,9810,9810,0
20240905,153100,3831307520,9810,9810,9810,9810,0
20240905,153000,3831307520,9810,9810,9810,9810,5345
20240905,152900,3778873070,9800,9800,9800,9800,0
20240905,152800,3778873070,9800,9800,9800,9800,0
20240905,152700,3778873070,9800,9800,9800,9800,0
20240905,152600,3778873070,9800,9800,9800,9800,0
20240905,152500,3778873070,9800,9800,9800,9800,0
20240905,152400,3778873070,9800,9800,9800,9800,0
20240905,152300,3778873070,9800,9800,9800,9800,0
20240905,152200,3778873070,9800,9800,9800,9800,0
20240905,152100,3778873070,9800,9800,9800,9800,0
20240905,152000,3778873070,9800,9800,9800,9800,0
20240905,151900,3778873070,9800,9810,9820,9800,962
20240905,151800,3769436440,9820,9820,9820,9800,415
20240905,151700,3765363230,9810,9820,9820,9810,1235
20240905,151600,3753236880,9800,9810,9830,9800,1623
20240905,151500,3737320810,9810,9810,9810,9800,348
20240905,151400,3733906960,9810,9810,9830,9810,297
20240905,151300,3730989770,9800,9820,9830,9800,358
20240905,151200,3727474360,9810,9820,9830,9810,331
20240905,151100,3724221430,9820,9820,9820,9810,584
20240905,151000,3718487280,9830,9820,9830,9820,77
20240905,150900,3717731060,9820,9820,9830,9820,1244
20240905,150800,3705504680,9820,9810,9820,9810,957
20240905,150700,3696110170,9810,9800,9810,9800,5
20240905,150600,3696061130,9810,9810,9810,9800,670
20240905,150500,3689492840,9810,9810,9810,9800,409
20240905,150400,3685481920,9800,9800,9800,9800,0
20240905,150300,3685481920,9800,9780,9810,9780,779
20240905,150200,3677842740,9790,9790,9800,9780,578
20240905,150100,3672183980,9780,9790,9790,9780,71
20240905,150000,3671489590,9780,9790,9790,9780,144
20240905,145900,3670079840,9770,9800,9800,9770,111
20240905,145800,3668995340,9770,9780,9780,9770,123
20240905,145700,3667793620,9810,9830,9830,9790,966
20240905,145600,3658331850,9830,9810,9830,9810,97
20240905,145500,3657380190,9830,9800,9830,9800,183
20240905,145400,3655584420,9830,9810,9830,9800,1048
20240905,145300,3645304890,9810,9780,9810,9770,978
20240905,145200,3635739420,9810,9780,9810,9780,337
20240905,145100,3632443530,9780,9800,9800,9780,251
20240905,145000,3629988540,9800,9790,9800,9790,305
20240905,144900,3627000910,9800,9780,9800,9780,190
20240905,144800,3625140310,9800,9800,9800,9780,335
20240905,144700,3621857330,9790,9800,9800,9780,153
20240905,144600,3620359300,9770,9790,9810,9770,365
20240905,144500,3616786480,9810,9820,9820,9810,143
20240905,144400,3615383590,9810,9780,9810,9780,898
20240905,144300,3606597100,9780,9790,9790,9780,1237
20240905,144200,3594492230,9820,9810,9820,9800,248
20240905,144100,3592060380,9810,9820,9820,9810,6
20240905,144000,3592001510,9800,9830,9830,9800,919
20240905,143900,3582994280,9830,9800,9830,9800,3385
20240905,143800,3549809000,9800,9800,9800,9800,120
20240905,143700,3548633000,9800,9780,9800,9780,947
20240905,143600,3539363860,9790,9790,9790,9790,0
20240905,143500,3539363860,9790,9790,9790,9780,510
20240905,143400,3534371260,9780,9780,9780,9780,971
20240905,143300,3524874880,9780,9770,9780,9770,137
20240905,143200,3523536380,9780,9780,9780,9780,2
20240905,143100,3523516820,9770,9760,9780,9760,592
20240905,143000,3517733310,9770,9760,9770,9740,2083
20240905,142900,3497440110,9760,9750,9760,9750,209
20240905,142800,3495401240,9760,9760,9760,9760,0
20240905,142700,3495401240,9760,9750,9760,9730,417
20240905,142600,3491335160,9750,9750,9750,9750,10
20240905,142500,3491237660,9730,9740,9740,9730,3045
20240905,142400,3461608530,9760,9760,9760,9760,1
20240905,142300,3461598770,9760,9760,9760,9760,0
20240905,142200,3461598770,9760,9750,9760,9740,392
20240905,142100,3457779180,9760,9750,9760,9750,93
20240905,142000,3456872420,9750,9760,9760,9750,191
20240905,141900,3455009660,9760,9750,9760,9740,31
20240905,141800,3454707250,9760,9760,9760,9760,58
20240905,141700,3454141170,9770,9760,9770,9760,1231
20240905,141600,3442126600,9770,9770,9770,9770,160
20240905,141500,3440563400,9770,9760,9770,9760,392
20240905,141400,3436737460,9760,9710,9770,9710,2695
20240905,141300,3410450120,9750,9710,9750,9710,13
20240905,141200,3410323770,9750,9760,9760,9750,840
20240905,141100,3402127080,9760,9740,9760,9740,1269
20240905,141000,3389759380,9740,9750,9750,9740,249
20240905,140900,3387332770,9750,9750,9750,9750,0
20240905,140800,3387332770,9750,9670,9760,9670,1536
20240905,140700,3372398330,9670,9670,9670,9670,222
20240905,140600,3370251590,9670,9680,9680,9670,1271
20240905,140500,3357958310,9670,9710,9750,9670,2080
20240905,140400,3337785490,9720,9730,9750,9720,1216
20240905,140300,3325965770,9720,9750,9750,9720,243
20240905,140200,3323599730,9760,9760,9760,9760,2
20240905,140100,3323580210,9750,9750,9750,9730,548
20240905,140000,3318238650,9760,9750,9760,9750,136
20240905,135900,3316912640,9760,9750,9760,9750,3
20240905,135800,3316883380,9740,9740,9740,9740,54
20240905,135700,3316357420,9760,9760,9760,9760,0
20240905,135600,3316357420,9760,9770,9770,9710,383
20240905,135500,3312623820,9720,9720,9720,9720,830
20240905,135400,3304556220,9720,9770,9770,9720,11
20240905,135300,3304449250,9770,9760,9770,9760,56
20240905,135200,3303902680,9770,9770,9770,9770,599
20240905,135100,3298050450,9780,9770,9780,9770,55
20240905,135000,3297513080,9770,9730,9770,9720,1837
20240905,134900,3279611070,9720,9730,9730,9720,275
20240905,134800,3276938050,9730,9720,9730,9720,157
20240905,134700,3275412000,9720,9710,9720,9710,485
20240905,134600,3270698340,9710,9710,9710,9710,135
20240905,134500,3269387490,9690,9720,9720,9690,1313
20240905,134400,3256661120,9720,9730,9730,9720,4
20240905,134300,3256622220,9740,9740,9740,9740,1
20240905,134200,3256612480,9700,9740,9740,9700,27
20240905,134100,3256350180,9740,9660,9740,9660,954
20240905,134000,3247110230,9680,9680,9680,9680,0
20240905,133900,3247110230,9680,9680,9680,9680,1536
20240905,133800,3232241750,9680,9650,9680,9650,1868
20240905,133700,3214197710,9660,9660,9660,9660,20
20240905,133600,3214004510,9650,9640,9650,9640,186
20240905,133500,3212210110,9660,9660,9660,9640,211
20240905,133400,3210171910,9640,9670,9680,9640,4663
20240905,133300,3165196360,9650,9690,9690,9650,328
20240905,133200,3162029470,9690,9690,9690,9690,137
20240905,133100,3160701940,9660,9700,9700,9660,480
20240905,133000,3156062680,9710,9710,9710,9710,1
20240905,132900,3156052970,9700,9700,9700,9700,1200
20240905,132800,3144412970,9710,9710,9710,9710,900
20240905,132700,3135673970,9750,9750,9750,9750,0
20240905,132600,3135673970,9750,9750,9750,9750,101
20240905,132500,3134689220,9700,9710,9710,9700,12
20240905,132400,3134572720,9730,9710,9730,9710,153
20240905,132300,3133087070,9710,9710,9710,9710,0
20240905,132200,3133087070,9710,9740,9740,9710,239
20240905,132100,3130762630,9750,9750,9750,9750,3
20240905,132000,3130733380,9750,9760,9760,9750,141
20240905,131900,3129357270,9770,9760,9770,9760,100
20240905,131800,3128381170,9760,9760,9760,9760,10
20240905,131700,3128283570,9760,9760,9760,9760,0
20240905,131600,3128283570,9760,9760,9760,9750,806
20240905,131500,3120417510,9760,9760,9760,9740,1788
20240905,131400,3102969040,9750,9730,9750,9730,402
20240905,131300,3099054360,9720,9740,9740,9720,271
20240905,131200,3096420170,9720,9700,9720,9700,1366
20240905,131100,3083153520,9710,9710,9720,9710,715
20240905,131000,3076209870,9710,9710,9710,9710,0
20240905,130900,3076209870,9710,9710,9710,9710,418
20240905,130800,3072151090,9700,9700,9700,9700,600
20240905,130700,3066331090,9710,9700,9710,9700,252
20240905,130600,3063886550,9700,9710,9710,9690,1136
20240905,130500,3052858010,9710,9710,9710,9690,163
20240905,130400,3051277760,9700,9710,9710,9700,351
20240905,130300,3047870890,9700,9670,9700,9660,671
20240905,130200,3041380830,9660,9720,9720,9660,1031
20240905,130100,3031418390,9720,9680,9720,9680,220
20240905,130000,3029288670,9680,9690,9690,9680,444
20240905,125900,3024986350,9660,9690,9690,9660,453
20240905,125800,3020609350,9660,9670,9670,9660,358
20240905,125700,3017149350,9690,9700,9700,9690,5
20240905,125600,3017100890,9700,9700,9700,9700,162
20240905,125500,3015529490,9660,9660,9660,9650,323
20240905,125400,3012411050,9660,9670,9670,9660,311
20240905,125300,3009404800,9670,9700,9700,9670,541
20240905,125200,3004173270,9700,9680,9700,9680,1035
20240905,125100,2994134410,9680,9680,9680,9670,14
20240905,125000,2993998950,9670,9700,9700,9670,105
20240905,124900,2992983530,9700,9680,9700,9680,1038
20240905,124800,2982935320,9710,9720,9720,9690,521
20240905,124700,2977884020,9710,9730,9730,9690,490
20240905,124600,2973128840,9720,9710,9720,9710,402
20240905,124500,2969223400,9710,9710,9710,9710,10
20240905,124400,2969126300,9710,9720,9720,9710,380
20240905,124300,2965434320,9680,9690,9710,9680,257
20240905,124200,2962941210,9690,9690,9690,9690,0
20240905,124100,2962941210,9690,9690,9690,9650,1138
20240905,124000,2951922390,9670,9670,9670,9670,166
20240905,123900,2950317170,9670,9670,9670,9670,153
20240905,123800,2948837660,9670,9700,9700,9650,523
20240905,123700,2943773860,9640,9650,9650,9640,1148
20240905,123600,2932696310,9670,9710,9710,9650,1080
20240905,123500,2922266430,9710,9680,9710,9680,264
20240905,123400,2919708730,9710,9710,9710,9710,0
20240905,123300,2919708730,9710,9710,9710,9710,94
20240905,123200,2918795990,9710,9710,9710,9710,16
20240905,123100,2918640630,9710,9690,9720,9680,135
20240905,123000,2917333560,9720,9720,9720,9720,0
20240905,122900,2917333560,9720,9720,9720,9720,0
20240905,122800,2917333560,9720,9720,9720,9720,5
20240905,122700,2917284960,9720,9690,9720,9670,1424
20240905,122600,2903498840,9720,9720,9720,9700,143
20240905,122500,2902109880,9720,9690,9720,9690,14
20240905,122400,2901974160,9690,9690,9690,9690,123
20240905,122300,2900782290,9690,9700,9700,9690,242
20240905,122200,2898437020,9690,9690,9690,9690,0
20240905,122100,2898437020,9690,9690,9690,9690,0
20240905,122000,2898437020,9690,9690,9690,9690,103
20240905,121900,2897438950,9740,9740,9740,9740,1
20240905,121800,2897429210,9740,9740,9740,9740,36
20240905,121700,2897078570,9750,9750,9750,9750,2
20240905,121600,2897059070,9690,9700,9710,9690,408
20240905,121500,2893105240,9710,9710,9710,9710,833
20240905,121400,2885016810,9710,9710,9710,9710,0
20240905,121300,2885016810,9710,9710,9710,9710,1
20240905,121200,2885007100,9720,9750,9750,9720,193
20240905,121100,2883131080,9750,9740,9760,9720,72
20240905,121000,2882429690,9760,9750,9760,9740,93
20240905,120900,2881523020,9750,9710,9750,9700,712
20240905,120800,2874611520,9710,9770,9770,9710,481
20240905,120700,2869925940,9770,9770,9770,9770,26
20240905,120600,2869671920,9770,9750,9770,9740,263
20240905,120500,2867107680,9770,9770,9770,9770,0
20240905,120400,2867107680,9770,9770,9770,9770,10
20240905,120300,2867009980,9770,9770,9770,9770,73
20240905,120200,2866296770,9770,9770,9770,9770,11
20240905,120100,2866189300,9770,9770,9770,9770,16
20240905,120000,2866032980,9760,9770,9770,9760,138
20240905,115900,2864686090,9770,9770,9770,9770,0
20240905,115800,2864686090,9770,9770,9770,9740,637
20240905,115700,2858463590,9770,9770,9770,9770,205
20240905,115600,2856460740,9770,9760,9770,9760,13
20240905,115500,2856333850,9760,9750,9770,9750,292
20240905,115400,2853483730,9770,9760,9770,9750,2234
20240905,115300,2831682090,9760,9790,9790,9760,293
20240905,115200,2828822380,9790,9760,9790,9740,1943
20240905,115100,2809859050,9760,9770,9790,9760,152
20240905,115000,2808373120,9780,9770,9780,9760,248
20240905,114900,2805947710,9770,9750,9780,9750,247
20240905,114800,2803536090,9750,9740,9750,9740,851
20240905,114700,2795245010,9740,9730,9750,9730,2547
20240905,114600,2770417010,9730,9730,9730,9730,100
20240905,114500,2769444010,9730,9740,9740,9730,10
20240905,114400,2769346620,9740,9740,9740,9740,0
20240905,114300,2769346620,9740,9740,9740,9740,20
20240905,114200,2769151820,9710,9740,9750,9710,683
20240905,114100,2762507360,9720,9740,9740,9720,379
20240905,114000,2758823310,9740,9740,9740,9730,378
20240905,113900,2755141830,9740,9740,9740,9740,70
20240905,113800,2754460030,9730,9730,9740,9730,1009
20240905,113700,2744642360,9730,9730,9730,9730,567
20240905,113600,2739125450,9730,9730,9730,9730,656
20240905,113500,2732742570,9730,9730,9730,9730,1
20240905,113400,2732732840,9730,9730,9730,9730,0
20240905,113300,2732732840,9730,9730,9730,9730,161
20240905,113200,2731166310,9730,9670,9730,9660,667
20240905,113100,2724713800,9660,9700,9700,9660,574
20240905,113000,2719156200,9660,9700,9700,9660,1148
20240905,112900,2708044090,9700,9690,9700,9650,1739
20240905,112800,2691214710,9650,9660,9690,9650,1327
20240905,112700,2678378960,9650,9720,9720,9650,4836
20240905,112600,2631518240,9720,9740,9750,9720,929
20240905,112500,2622476510,9770,9740,9770,9740,156
20240905,112400,2620956340,9760,9760,9760,9730,1033
20240905,112300,2610892870,9760,9750,9760,9750,451
20240905,112200,2606491410,9750,9750,9750,9750,1222
20240905,112100,2594576910,9750,9740,9760,9740,257
20240905,112000,2592072980,9760,9760,9760,9760,227
20240905,111900,2589857460,9740,9760,9760,9740,500
20240905,111800,2584983400,9750,9760,9760,9750,582
20240905,111700,2579304400,9760,9760,9790,9760,12
20240905,111600,2579187160,9790,9780,9790,9750,244
20240905,111500,2576800690,9780,9750,9780,9750,163
20240905,111400,2575211050,9750,9780,9780,9750,133
20240905,111300,2573912980,9780,9780,9780,9780,5
20240905,111200,2573864080,9740,9760,9760,9740,322
20240905,111100,2570724120,9760,9740,9760,9730,794
20240905,111000,2562990170,9740,9740,9750,9730,1536
20240905,110900,2548027290,9750,9760,9760,9750,1657
20240905,110800,2531870400,9760,9810,9810,9760,2534
20240905,110700,2507119060,9790,9790,9790,9790,58
20240905,110600,2506551240,9810,9810,9830,9780,2568
20240905,110500,2481380250,9800,9790,9830,9790,774
20240905,110400,2473784610,9790,9850,9850,9790,4748
20240905,110300,2427208250,9850,9820,9850,9820,6
20240905,110200,2427149300,9850,9840,9850,9840,184
20240905,110100,2425337340,9850,9830,9850,9810,665
20240905,110000,2418803660,9810,9790,9810,9790,714
20240905,105900,2411806490,9790,9800,9800,9790,70
20240905,105800,2411120990,9780,9780,9780,9780,0
20240905,105700,2411120990,9780,9790,9790,9780,627
20240905,105600,2404988190,9790,9790,9800,9790,141
20240905,105500,2403607790,9800,9780,9800,9780,160
20240905,105400,2402041150,9800,9800,9800,9780,68
20240905,105300,2401375030,9800,9800,9800,9800,0
20240905,105200,2401375030,9800,9800,9810,9780,4691
20240905,105100,2355405140,9800,9810,9810,9800,638
20240905,105000,2349146940,9810,9810,9810,9810,71
20240905,104900,2348450430,9810,9810,9810,9810,612
20240905,104800,2342446710,9810,9810,9810,9800,544
20240905,104700,2337114980,9810,9850,9850,9810,3043
20240905,104600,2307247290,9850,9860,9860,9840,190
20240905,104500,2305376010,9850,9840,9850,9840,759
20240905,104400,2297904420,9850,9860,9860,9850,542
20240905,104300,2292564240,9880,9860,9880,9850,2341
20240905,104200,2269500610,9890,9860,9900,9860,712
20240905,104100,2262464340,9860,9860,9860,9860,136
20240905,104000,2261123380,9850,9860,9870,9850,747
20240905,103900,2253757680,9880,9880,9880,9880,0
20240905,103800,2253757680,9880,9890,9890,9860,611
20240905,103700,2247725790,9900,9900,9900,9890,246
20240905,103600,2245290440,9900,9890,9900,9890,2016
20240905,103500,2225351720,9890,9870,9890,9860,3342
20240905,103400,2192330220,9870,9900,9920,9870,6127
20240905,103300,2131717290,9910,9930,9930,9910,2389
20240905,103200,2108028030,9930,9930,9930,9930,183
20240905,103100,2106210840,9940,9940,9940,9930,337
20240905,103000,2102861740,9940,9910,9940,9910,383
20240905,102900,2099060330,9910,9940,9940,9910,62
20240905,102800,2098445850,9910,9930,9930,9910,312
20240905,102700,2095350860,9940,9940,9940,9940,233
20240905,102600,2093034840,9920,9930,9940,9920,121
20240905,102500,2091834400,9920,9920,9920,9920,220
20240905,102400,2089652000,9900,9900,9900,9900,105
20240905,102300,2088612500,9900,9900,9910,9900,521
20240905,102200,2083454500,9900,9900,9900,9900,222
20240905,102100,2081256700,9900,9900,9900,9900,20
20240905,102000,2081058700,9890,9950,9950,9890,3056
20240905,101900,2050781910,9950,9930,9950,9920,893
20240905,101800,2041906050,9940,9950,9950,9940,271
20240905,101700,2039211320,9910,9910,9920,9910,94
20240905,101600,2038279280,9910,9970,9970,9910,382
20240905,101500,2034485330,9970,9910,9970,9900,1552
20240905,101400,2019090490,9910,9920,9920,9900,1459
20240905,101300,2004634290,9920,9920,9930,9900,1268
20240905,101200,1992057890,9920,9930,9930,9920,879
20240905,101100,1983332120,9930,9950,9950,9930,1502
20240905,101000,1968400800,9950,9950,9960,9950,3221
20240905,100900,1936342540,9950,9990,10000,9950,6370
20240905,100800,1872852080,10000,10010,10010,9990,2342
20240905,100700,1849434670,10020,10050,10050,10010,1587
20240905,100600,1833530680,10050,10060,10060,10050,96
20240905,100500,1832565660,10060,10050,10060,10050,63
20240905,100400,1831932230,10050,10050,10050,10050,100
20240905,100300,1830927230,10050,10070,10070,10040,172
20240905,100200,1829198680,10060,10070,10070,10060,334
20240905,100100,1825838140,10070,10070,10070,10070,2
20240905,100000,1825818000,10070,10040,10070,10040,1394
20240905,095900,1811792150,10070,10040,10070,10040,122
20240905,095800,1810566610,10070,10060,10070,10060,160
20240905,095700,1808956180,10030,10060,10060,10030,3049
20240905,095600,1778357920,10060,10120,10120,10060,2154
20240905,095500,1756654900,10090,10120,10120,10090,119
20240905,095400,1755454130,10120,10120,10120,10120,10
20240905,095300,1755352930,10110,10100,10110,10070,630
20240905,095200,1748989680,10100,10090,10120,10090,198
20240905,095100,1746990600,10120,10100,10120,10070,1798
20240905,095000,1728838360,10120,10110,10130,10090,1043
20240905,094900,1718300010,10120,10120,10120,10120,54
20240905,094800,1717753530,10140,10140,10140,10110,439
20240905,094700,1713312550,10150,10140,10150,10140,124
20240905,094600,1712055180,10150,10140,10150,10110,844
20240905,094500,1703497120,10140,10090,10140,10080,1804
20240905,094400,1685285390,10080,10090,10090,10080,167
20240905,094300,1683600470,10090,10070,10090,10060,141
20240905,094200,1682180950,10090,10090,10090,10070,165
20240905,094100,1680518700,10090,10080,10090,10070,258
20240905,094000,1677919380,10090,10080,10090,10080,21
20240905,093900,1677707690,10090,10080,10090,10080,39
20240905,093800,1677314490,10080,10040,10080,10040,799
20240905,093700,1669273290,10040,10050,10080,10040,1328
20240905,093600,1655932590,10050,10080,10080,10050,2959
20240905,093500,1626147930,10080,10110,10110,10080,1356
20240905,093400,1612462150,10110,10130,10130,10100,734
20240905,093300,1605043450,10150,10140,10150,10130,263
20240905,093200,1602377750,10150,10160,10160,10130,316
20240905,093100,1599176470,10150,10190,10190,10150,326
20240905,093000,1595865580,10190,10170,10200,10150,1921
20240905,092900,1576290820,10170,10110,10170,10080,8761
20240905,092800,1487506510,10100,10140,10140,10100,769
20240905,092700,1479719330,10140,10110,10150,10110,89
20240905,092600,1478817500,10110,10150,10170,10100,2644
20240905,092500,1451937860,10160,10130,10170,10070,5945
20240905,092400,1391781790,10130,10140,10140,10110,941
20240905,092300,1382264310,10110,10200,10200,10110,3755
20240905,092200,1344119370,10210,10210,10210,10180,5533
20240905,092100,1287663000,10200,10270,10270,10190,3505
20240905,092000,1251883930,10270,10370,10400,10220,15356
20240905,091900,1093772830,10400,10290,10400,10290,9763
20240905,091800,992843780,10300,10220,10300,10200,12344
20240905,091700,866275600,10230,10190,10240,10150,6153
20240905,091600,803509390,10190,10100,10200,10100,12497
20240905,091500,676571770,10100,10050,10100,10020,10868
20240905,091400,567044550,10020,10030,10090,10000,5726
20240905,091300,509476420,9970,9880,10050,9880,17798
20240905,091200,331649600,9880,9880,9920,9880,3497
20240905,091100,297003530,9880,9890,9890,9880,413
20240905,091000,292923080,9900,9910,9910,9900,606
20240905,090900,286922170,9910,9910,9910,9890,766
20240905,090800,279331290,9890,9870,9900,9870,1790
20240905,090700,261620740,9870,9830,9880,9810,3467
20240905,090600,227491460,9830,9840,9850,9830,894
20240905,090500,218696910,9840,9910,9910,9840,2946
20240905,090400,189652460,9910,9900,9910,9880,2424
20240905,090300,165668800,9900,9830,9920,9820,9427
20240905,090200,72574980,9820,9810,9830,9760,1052
20240905,090100,62264090,9810,9750,9820,9710,4153
20240905,090000,21659300,9730,9760,9780,9710,2190