stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205600,8271586955,3305,3305,3305,3305,15458
20240909,205500,8271586955,3305,3305,3305,3305,0
20240909,205400,8271586955,3305,3305,3305,3305,0
20240909,205300,8271586955,3305,3305,3305,3305,0
20240909,205200,8271586955,3305,3305,3305,3305,0
20240909,205100,8271586955,3305,3305,3305,3305,0
20240909,205000,8271586955,3305,3305,3305,3305,0
20240909,204900,8271586955,3305,3305,3305,3305,0
20240909,204800,8271586955,3305,3305,3305,3305,0
20240909,204700,8271586955,3305,3305,3305,3305,0
20240909,204600,8271586955,3305,3305,3305,3305,0
20240909,204500,8271586955,3305,3305,3305,3305,0
20240909,204400,8271586955,3305,3305,3305,3305,0
20240909,204300,8271586955,3305,3305,3305,3305,0
20240909,204200,8271586955,3305,3305,3305,3305,0
20240909,204100,8271586955,3305,3305,3305,3305,0
20240909,204000,8271586955,3305,3305,3305,3305,0
20240909,203900,8271586955,3305,3305,3305,3305,0
20240909,203800,8271586955,3305,3305,3305,3305,0
20240909,203700,8271586955,3305,3305,3305,3305,0
20240909,203600,8271586955,3305,3305,3305,3305,0
20240909,203500,8271586955,3305,3305,3305,3305,0
20240909,203400,8271586955,3305,3305,3305,3305,0
20240909,203300,8271586955,3305,3305,3305,3305,0
20240909,203200,8271586955,3305,3305,3305,3305,0
20240909,203100,8271586955,3305,3305,3305,3305,0
20240909,203000,8271586955,3305,3305,3305,3305,0
20240909,202900,8271586955,3305,3305,3305,3305,0
20240909,202800,8271586955,3305,3305,3305,3305,0
20240909,202700,8271586955,3305,3305,3305,3305,0
20240909,202600,8271586955,3305,3305,3305,3305,15458
20240909,202500,8271586955,3305,3305,3305,3305,0
20240909,202400,8271586955,3305,3305,3305,3305,0
20240909,202300,8271586955,3305,3305,3305,3305,0
20240909,202200,8271586955,3305,3305,3305,3305,0
20240909,202100,8271586955,3305,3305,3305,3305,0
20240909,202000,8271586955,3305,3305,3305,3305,0
20240909,201900,8271586955,3305,3305,3305,3305,0
20240909,201800,8271586955,3305,3305,3305,3305,0
20240909,201700,8271586955,3305,3305,3305,3305,0
20240909,201600,8271586955,3305,3305,3305,3305,0
20240909,201500,8271586955,3305,3305,3305,3305,0
20240909,201400,8271586955,3305,3305,3305,3305,0
20240909,201300,8271586955,3305,3305,3305,3305,0
20240909,201200,8271586955,3305,3305,3305,3305,0
20240909,201100,8271586955,3305,3305,3305,3305,0
20240909,201000,8271586955,3305,3305,3305,3305,0
20240909,200900,8271586955,3305,3305,3305,3305,0
20240909,200800,8271586955,3305,3305,3305,3305,0
20240909,200700,8271586955,3305,3305,3305,3305,0
20240909,200600,8271586955,3305,3305,3305,3305,0
20240909,200500,8271586955,3305,3305,3305,3305,0
20240909,200400,8271586955,3305,3305,3305,3305,0
20240909,200300,8271586955,3305,3305,3305,3305,0
20240909,200200,8271586955,3305,3305,3305,3305,0
20240909,200100,8271586955,3305,3305,3305,3305,0
20240909,200000,8271586955,3305,3305,3305,3305,0
20240909,195900,8271586955,3305,3305,3305,3305,0
20240909,195800,8271586955,3305,3305,3305,3305,0
20240909,195700,8271586955,3305,3305,3305,3305,0
20240909,195600,8271586955,3305,3305,3305,3305,15458
20240909,195500,8271586955,3305,3305,3305,3305,0
20240909,195400,8271586955,3305,3305,3305,3305,0
20240909,195300,8271586955,3305,3305,3305,3305,0
20240909,195200,8271586955,3305,3305,3305,3305,0
20240909,195100,8271586955,3305,3305,3305,3305,0
20240909,195000,8271586955,3305,3305,3305,3305,0
20240909,194900,8271586955,3305,3305,3305,3305,0
20240909,194800,8271586955,3305,3305,3305,3305,0
20240909,194700,8271586955,3305,3305,3305,3305,0
20240909,194600,8271586955,3305,3305,3305,3305,0
20240909,194500,8271586955,3305,3305,3305,3305,0
20240909,194400,8271586955,3305,3305,3305,3305,0
20240909,194300,8271586955,3305,3305,3305,3305,0
20240909,194200,8271586955,3305,3305,3305,3305,0
20240909,194100,8271586955,3305,3305,3305,3305,0
20240909,194000,8271586955,3305,3305,3305,3305,0
20240909,193900,8271586955,3305,3305,3305,3305,0
20240909,193800,8271586955,3305,3305,3305,3305,0
20240909,193700,8271586955,3305,3305,3305,3305,0
20240909,193600,8271586955,3305,3305,3305,3305,0
20240909,193500,8271586955,3305,3305,3305,3305,0
20240909,193400,8271586955,3305,3305,3305,3305,0
20240909,193300,8271586955,3305,3305,3305,3305,0
20240909,193200,8271586955,3305,3305,3305,3305,0
20240909,193100,8271586955,3305,3305,3305,3305,0
20240909,193000,8271586955,3305,3305,3305,3305,0
20240909,192900,8271586955,3305,3305,3305,3305,0
20240909,192800,8271586955,3305,3305,3305,3305,0
20240909,192700,8271586955,3305,3305,3305,3305,0
20240909,192600,8271586955,3305,3305,3305,3305,15458
20240909,192500,8271586955,3305,3305,3305,3305,0
20240909,192400,8271586955,3305,3305,3305,3305,0
20240909,192300,8271586955,3305,3305,3305,3305,0
20240909,192200,8271586955,3305,3305,3305,3305,0
20240909,192100,8271586955,3305,3305,3305,3305,0
20240909,192000,8271586955,3305,3305,3305,3305,0
20240909,191900,8271586955,3305,3305,3305,3305,0
20240909,191800,8271586955,3305,3305,3305,3305,0
20240909,191700,8271586955,3305,3305,3305,3305,0
20240909,191600,8271586955,3305,3305,3305,3305,0
20240909,191500,8271586955,3305,3305,3305,3305,0
20240909,191400,8271586955,3305,3305,3305,3305,0
20240909,191300,8271586955,3305,3305,3305,3305,0
20240909,191200,8271586955,3305,3305,3305,3305,0
20240909,191100,8271586955,3305,3305,3305,3305,0
20240909,191000,8271586955,3305,3305,3305,3305,0
20240909,190900,8271586955,3305,3305,3305,3305,0
20240909,190800,8271586955,3305,3305,3305,3305,0
20240909,190700,8271586955,3305,3305,3305,3305,0
20240909,190600,8271586955,3305,3305,3305,3305,0
20240909,190500,8271586955,3305,3305,3305,3305,0
20240909,190400,8271586955,3305,3305,3305,3305,0
20240909,190300,8271586955,3305,3305,3305,3305,0
20240909,190200,8271586955,3305,3305,3305,3305,0
20240909,190100,8271586955,3305,3305,3305,3305,0
20240909,190000,8271586955,3305,3305,3305,3305,0
20240909,185900,8271586955,3305,3305,3305,3305,0
20240909,185800,8271586955,3305,3305,3305,3305,0
20240909,185700,8271586955,3305,3305,3305,3305,0
20240909,185600,8271586955,3305,3305,3305,3305,15458
20240909,185500,8271586955,3305,3305,3305,3305,0
20240909,185400,8271586955,3305,3305,3305,3305,0
20240909,185300,8271586955,3305,3305,3305,3305,0
20240909,185200,8271586955,3305,3305,3305,3305,0
20240909,185100,8271586955,3305,3305,3305,3305,0
20240909,185000,8271586955,3305,3305,3305,3305,0
20240909,184900,8271586955,3305,3305,3305,3305,0
20240909,184800,8271586955,3305,3305,3305,3305,0
20240909,184700,8271586955,3305,3305,3305,3305,0
20240909,184600,8271586955,3305,3305,3305,3305,0
20240909,184500,8271586955,3305,3305,3305,3305,0
20240909,184400,8271586955,3305,3305,3305,3305,0
20240909,184300,8271586955,3305,3305,3305,3305,0
20240909,184200,8271586955,3305,3305,3305,3305,0
20240909,184100,8271586955,3305,3305,3305,3305,0
20240909,184000,8271586955,3305,3305,3305,3305,0
20240909,183900,8271586955,3305,3305,3305,3305,0
20240909,183800,8271586955,3305,3305,3305,3305,0
20240909,183700,8271586955,3305,3305,3305,3305,0
20240909,183600,8271586955,3305,3305,3305,3305,0
20240909,183500,8271586955,3305,3305,3305,3305,0
20240909,183400,8271586955,3305,3305,3305,3305,0
20240909,183300,8271586955,3305,3305,3305,3305,0
20240909,183200,8271586955,3305,3305,3305,3305,0
20240909,183100,8271586955,3305,3305,3305,3305,0
20240909,183000,8271586955,3305,3305,3305,3305,0
20240909,182900,8271586955,3305,3305,3305,3305,0
20240909,182800,8271586955,3305,3305,3305,3305,0
20240909,182700,8271586955,3305,3305,3305,3305,0
20240909,182600,8271586955,3305,3305,3305,3305,15458
20240909,182500,8271586955,3305,3305,3305,3305,0
20240909,182400,8271586955,3305,3305,3305,3305,0
20240909,182300,8271586955,3305,3305,3305,3305,0
20240909,182200,8271586955,3305,3305,3305,3305,0
20240909,182100,8271586955,3305,3305,3305,3305,0
20240909,182000,8271586955,3305,3305,3305,3305,0
20240909,181900,8271586955,3305,3305,3305,3305,0
20240909,181800,8271586955,3305,3305,3305,3305,0
20240909,181700,8271586955,3305,3305,3305,3305,0
20240909,181600,8271586955,3305,3305,3305,3305,0
20240909,181500,8271586955,3305,3305,3305,3305,0
20240909,181400,8271586955,3305,3305,3305,3305,0
20240909,181300,8271586955,3305,3305,3305,3305,0
20240909,181200,8271586955,3305,3305,3305,3305,0
20240909,181100,8271586955,3305,3305,3305,3305,0
20240909,181000,8271586955,3305,3305,3305,3305,0
20240909,180900,8271586955,3305,3305,3305,3305,0
20240909,180800,8271586955,3305,3305,3305,3305,0
20240909,180700,8271586955,3305,3305,3305,3305,0
20240909,180600,8271586955,3305,3305,3305,3305,0
20240909,180500,8271586955,3305,3305,3305,3305,0
20240909,180400,8271586955,3305,3305,3305,3305,0
20240909,180300,8271586955,3305,3305,3305,3305,0
20240909,180200,8271586955,3305,3305,3305,3305,0
20240909,180100,8271586955,3305,3305,3305,3305,0
20240909,180000,8271586955,3305,3305,3305,3305,0
20240909,175900,8271586955,3305,3305,3305,3305,0
20240909,175800,8271586955,3305,3305,3305,3305,0
20240909,175700,8271586955,3305,3305,3305,3305,0
20240909,175600,8271586955,3305,3305,3305,3305,15458
20240909,175500,8271586955,3305,3305,3305,3305,0
20240909,175400,8271586955,3305,3305,3305,3305,0
20240909,175300,8271586955,3305,3305,3305,3305,0
20240909,175200,8271586955,3305,3305,3305,3305,0
20240909,175100,8271586955,3305,3305,3305,3305,0
20240909,175000,8271586955,3305,3305,3305,3305,0
20240909,174900,8271586955,3305,3305,3305,3305,0
20240909,174800,8271586955,3305,3305,3305,3305,0
20240909,174700,8271586955,3305,3305,3305,3305,0
20240909,174600,8271586955,3305,3305,3305,3305,0
20240909,174500,8271586955,3305,3305,3305,3305,0
20240909,174400,8271586955,3305,3305,3305,3305,0
20240909,174300,8271586955,3305,3305,3305,3305,0
20240909,174200,8271586955,3305,3305,3305,3305,0
20240909,174100,8271586955,3305,3305,3305,3305,0
20240909,174000,8271586955,3305,3305,3305,3305,0
20240909,173900,8271586955,3305,3305,3305,3305,0
20240909,173800,8271586955,3305,3305,3305,3305,0
20240909,173700,8271586955,3305,3305,3305,3305,0
20240909,173600,8271586955,3305,3305,3305,3305,0
20240909,173500,8271586955,3305,3305,3305,3305,0
20240909,173400,8271586955,3305,3305,3305,3305,0
20240909,173300,8271586955,3305,3305,3305,3305,0
20240909,173200,8271586955,3305,3305,3305,3305,0
20240909,173100,8271586955,3305,3305,3305,3305,0
20240909,173000,8271586955,3305,3305,3305,3305,0
20240909,172900,8271586955,3305,3305,3305,3305,0
20240909,172800,8271586955,3305,3305,3305,3305,0
20240909,172700,8271586955,3305,3305,3305,3305,0
20240909,172600,8271586955,3305,3305,3305,3305,15458
20240909,172500,8271586955,3305,3305,3305,3305,0
20240909,172400,8271586955,3305,3305,3305,3305,0
20240909,172300,8271586955,3305,3305,3305,3305,0
20240909,172200,8271586955,3305,3305,3305,3305,0
20240909,172100,8271586955,3305,3305,3305,3305,0
20240909,172000,8271586955,3305,3305,3305,3305,0
20240909,171900,8271586955,3305,3305,3305,3305,0
20240909,171800,8271586955,3305,3305,3305,3305,0
20240909,171700,8271586955,3305,3305,3305,3305,0
20240909,171600,8271586955,3305,3305,3305,3305,0
20240909,171500,8271586955,3305,3305,3305,3305,0
20240909,171400,8271586955,3305,3305,3305,3305,0
20240909,171300,8271586955,3305,3305,3305,3305,0
20240909,171200,8271586955,3305,3305,3305,3305,0
20240909,171100,8271586955,3305,3305,3305,3305,0
20240909,171000,8271586955,3305,3305,3305,3305,0
20240909,170900,8271586955,3305,3305,3305,3305,0
20240909,170800,8271586955,3305,3305,3305,3305,0
20240909,170700,8271586955,3305,3305,3305,3305,0
20240909,170600,8271586955,3305,3305,3305,3305,0
20240909,170500,8271586955,3305,3305,3305,3305,0
20240909,170400,8271586955,3305,3305,3305,3305,0
20240909,170300,8271586955,3305,3305,3305,3305,0
20240909,170200,8271586955,3305,3305,3305,3305,0
20240909,170100,8271586955,3305,3305,3305,3305,0
20240909,170000,8271586955,3305,3305,3305,3305,0
20240909,165900,8271586955,3305,3305,3305,3305,0
20240909,165800,8271586955,3305,3305,3305,3305,0
20240909,165700,8271586955,3305,3305,3305,3305,0
20240909,165600,8271586955,3305,3305,3305,3305,15458
20240909,165500,8271586955,3305,3305,3305,3305,0
20240909,165400,8271586955,3305,3305,3305,3305,0
20240909,165300,8271586955,3305,3305,3305,3305,0
20240909,165200,8271586955,3305,3305,3305,3305,0
20240909,165100,8271586955,3305,3305,3305,3305,0
20240909,165000,8271586955,3305,3305,3305,3305,0
20240909,164900,8271586955,3305,3305,3305,3305,0
20240909,164800,8271586955,3305,3305,3305,3305,0
20240909,164700,8271586955,3305,3305,3305,3305,0
20240909,164600,8271586955,3305,3305,3305,3305,0
20240909,164500,8271586955,3305,3305,3305,3305,0
20240909,164400,8271586955,3305,3305,3305,3305,0
20240909,164300,8271586955,3305,3305,3305,3305,0
20240909,164200,8271586955,3305,3305,3305,3305,0
20240909,164100,8271586955,3305,3305,3305,3305,0
20240909,164000,8271586955,3305,3305,3305,3305,0
20240909,163900,8271586955,3305,3305,3305,3305,0
20240909,163800,8271586955,3305,3305,3305,3305,0
20240909,163700,8271586955,3305,3305,3305,3305,0
20240909,163600,8271586955,3305,3305,3305,3305,0
20240909,163500,8271586955,3305,3305,3305,3305,0
20240909,163400,8271586955,3305,3305,3305,3305,0
20240909,163300,8271586955,3305,3305,3305,3305,0
20240909,163200,8271586955,3305,3305,3305,3305,0
20240909,163100,8271586955,3305,3305,3305,3305,0
20240909,163000,8271586955,3305,3305,3305,3305,0
20240909,162900,8271586955,3305,3305,3305,3305,0
20240909,162800,8271586955,3305,3305,3305,3305,0
20240909,162700,8271586955,3305,3305,3305,3305,0
20240909,162600,8271586955,3305,3305,3305,3305,15458
20240909,162500,8271586955,3305,3305,3305,3305,0
20240909,162400,8271586955,3305,3305,3305,3305,0
20240909,162300,8271586955,3305,3305,3305,3305,0
20240909,162200,8271586955,3305,3305,3305,3305,0
20240909,162100,8271586955,3305,3305,3305,3305,0
20240909,162000,8271586955,3305,3305,3305,3305,0
20240909,161900,8271586955,3305,3305,3305,3305,0
20240909,161800,8271586955,3305,3305,3305,3305,0
20240909,161700,8271586955,3305,3305,3305,3305,0
20240909,161600,8271586955,3305,3305,3305,3305,0
20240909,161500,8271586955,3305,3305,3305,3305,0
20240909,161400,8271586955,3305,3305,3305,3305,0
20240909,161300,8271586955,3305,3305,3305,3305,0
20240909,161200,8271586955,3305,3305,3305,3305,0
20240909,161100,8271586955,3305,3305,3305,3305,0
20240909,161000,8271586955,3305,3305,3305,3305,0
20240909,160900,8271586955,3305,3305,3305,3305,0
20240909,160800,8271586955,3305,3305,3305,3305,0
20240909,160700,8271586955,3305,3305,3305,3305,0
20240909,160600,8271586955,3305,3305,3305,3305,0
20240909,160500,8271586955,3305,3305,3305,3305,0
20240909,160400,8271586955,3305,3305,3305,3305,0
20240909,160300,8271586955,3305,3305,3305,3305,0
20240909,160200,8271586955,3305,3305,3305,3305,0
20240909,160100,8271586955,3305,3305,3305,3305,0
20240909,160000,8271586955,3305,3305,3305,3305,0
20240909,155900,8271586955,3305,3305,3305,3305,0
20240909,155800,8271586955,3305,3305,3305,3305,0
20240909,155700,8271586955,3305,3305,3305,3305,0
20240909,155600,8271586955,3305,3305,3305,3305,15458
20240909,155500,8271586955,3305,3305,3305,3305,0
20240909,155400,8271586955,3305,3305,3305,3305,0
20240909,155300,8271586955,3305,3305,3305,3305,0
20240909,155200,8271586955,3305,3305,3305,3305,0
20240909,155100,8271586955,3305,3305,3305,3305,0
20240909,155000,8271586955,3305,3305,3305,3305,0
20240909,154900,8271586955,3305,3305,3305,3305,0
20240909,154800,8271586955,3305,3305,3305,3305,0
20240909,154700,8271586955,3305,3305,3305,3305,0
20240909,154600,8271586955,3305,3305,3305,3305,0
20240909,154500,8271586955,3305,3305,3305,3305,0
20240909,154400,8271586955,3305,3305,3305,3305,0
20240909,154300,8271586955,3305,3305,3305,3305,0
20240909,154200,8271586955,3305,3305,3305,3305,0
20240909,154100,8271586955,3305,3305,3305,3305,0
20240909,154000,8271586955,3305,3305,3305,3305,0
20240909,153900,8271586955,3305,3305,3305,3305,0
20240909,153800,8271586955,3305,3305,3305,3305,0
20240909,153700,8271586955,3305,3305,3305,3305,0
20240909,153600,8271586955,3305,3305,3305,3305,0
20240909,153500,8271586955,3305,3305,3305,3305,0
20240909,153400,8271586955,3305,3305,3305,3305,0
20240909,153300,8271586955,3305,3305,3305,3305,0
20240909,153200,8271586955,3305,3305,3305,3305,0
20240909,153100,8271586955,3305,3305,3305,3305,0
20240909,153000,8271586955,3305,3305,3305,3305,15458
20240909,152900,8220498265,3315,3315,3315,3315,0
20240909,152800,8220498265,3315,3315,3315,3315,0
20240909,152700,8220498265,3315,3315,3315,3315,0
20240909,152600,8220498265,3315,3315,3315,3315,0
20240909,152500,8220498265,3315,3315,3315,3315,0
20240909,152400,8220498265,3315,3315,3315,3315,0
20240909,152300,8220498265,3315,3315,3315,3315,0
20240909,152200,8220498265,3315,3315,3315,3315,0
20240909,152100,8220498265,3315,3315,3315,3315,0
20240909,152000,8220498265,3315,3315,3315,3315,0
20240909,151900,8220498265,3315,3310,3320,3310,2430
20240909,151800,8212444625,3315,3305,3315,3300,2191
20240909,151700,8205190370,3305,3305,3310,3305,3374
20240909,151600,8194036780,3310,3295,3310,3295,2577
20240909,151500,8185531920,3305,3300,3305,3295,3894
20240909,151400,8172691045,3300,3310,3315,3300,2244
20240909,151300,8165269240,3310,3310,3315,3310,6802
20240909,151200,8142752610,3310,3310,3310,3310,1652
20240909,151100,8137284490,3300,3295,3305,3290,9154
20240909,151000,8107090275,3295,3295,3295,3290,32
20240909,150900,8106984845,3290,3295,3295,3290,2487
20240909,150800,8098797245,3295,3290,3295,3290,389
20240909,150700,8097517315,3295,3290,3295,3290,2726
20240909,150600,8088543175,3290,3290,3290,3285,1620
20240909,150500,8083217170,3290,3305,3305,3280,40974
20240909,150400,7948391940,3310,3310,3310,3305,1526
20240909,150300,7943340965,3310,3310,3315,3310,225
20240909,150200,7942596050,3310,3315,3315,3310,265
20240909,150100,7941718240,3315,3320,3320,3315,385
20240909,150000,7940440255,3320,3315,3325,3315,1422
20240909,145900,7935720150,3310,3310,3315,3305,805
20240909,145800,7933052015,3310,3305,3320,3305,143
20240909,145700,7932578290,3305,3310,3325,3305,564
20240909,145600,7930713235,3310,3310,3325,3310,69
20240909,145500,7930484815,3310,3315,3335,3310,286
20240909,145400,7929536770,3335,3345,3345,3315,14771
20240909,145300,7880346505,3330,3340,3345,3330,4384
20240909,145200,7865711950,3330,3330,3340,3330,161
20240909,145100,7865175610,3340,3310,3340,3310,1686
20240909,145000,7859559390,3330,3315,3350,3310,17745
20240909,144900,7800153105,3325,3365,3365,3325,4630
20240909,144800,7784636590,3370,3300,3375,3295,9425
20240909,144700,7753198835,3300,3295,3305,3295,2687
20240909,144600,7744336825,3300,3305,3305,3300,2589
20240909,144500,7735792985,3300,3305,3315,3300,790
20240909,144400,7733184520,3305,3310,3315,3305,4173
20240909,144300,7719391200,3310,3310,3310,3305,1051
20240909,144200,7715917395,3310,3310,3315,3300,2037
20240909,144100,7709181040,3310,3300,3310,3300,548
20240909,144000,7707369965,3300,3305,3305,3295,1889
20240909,143900,7701136725,3300,3315,3315,3300,14014
20240909,143800,7654811830,3310,3310,3315,3310,216
20240909,143700,7654096765,3310,3315,3325,3310,2071
20240909,143600,7647232220,3315,3305,3315,3305,2301
20240909,143500,7639609185,3305,3325,3325,3305,5555
20240909,143400,7621190910,3325,3325,3330,3325,282
20240909,143300,7620253230,3330,3350,3365,3330,9993
20240909,143200,7586946290,3350,3340,3365,3340,417
20240909,143100,7585543405,3365,3340,3370,3340,2484
20240909,143000,7577224505,3340,3335,3340,3335,1708
20240909,142900,7571526880,3335,3350,3365,3335,3069
20240909,142800,7561254270,3350,3360,3365,3350,822
20240909,142700,7558493015,3350,3355,3370,3350,1838
20240909,142600,7552324490,3370,3360,3375,3355,1049
20240909,142500,7548796630,3355,3360,3360,3355,391
20240909,142400,7547482995,3355,3370,3385,3355,935
20240909,142300,7544339265,3390,3355,3395,3355,15668
20240909,142200,7491228440,3355,3350,3360,3350,64
20240909,142100,7491013700,3350,3345,3360,3345,1141
20240909,142000,7487195585,3345,3340,3360,3340,67
20240909,141900,7486971280,3335,3355,3355,3330,19352
20240909,141800,7422526405,3340,3355,3360,3335,3716
20240909,141700,7410114690,3350,3350,3355,3350,59
20240909,141600,7409917030,3350,3355,3370,3350,725
20240909,141500,7407483295,3360,3355,3370,3355,57
20240909,141400,7407291580,3355,3345,3355,3345,10738
20240909,141300,7371296190,3355,3355,3365,3345,10313
20240909,141200,7336691570,3345,3385,3385,3345,15509
20240909,141100,7284637590,3385,3395,3400,3385,9264
20240909,141000,7253227680,3390,3395,3415,3390,5796
20240909,140900,7233476045,3395,3380,3395,3380,1128
20240909,140800,7229661385,3380,3350,3380,3350,624
20240909,140700,7227557110,3365,3340,3365,3340,1110
20240909,140600,7223842820,3340,3335,3340,3335,254
20240909,140500,7222995000,3340,3335,3350,3330,3225
20240909,140400,7212252645,3330,3355,3355,3330,5453
20240909,140300,7193973870,3355,3390,3405,3355,28595
20240909,140200,7097642440,3390,3385,3410,3385,1160
20240909,140100,7093699025,3385,3395,3405,3385,1931
20240909,140000,7087145470,3400,3405,3405,3395,468
20240909,135900,7085554320,3400,3410,3410,3400,3285
20240909,135800,7074384495,3400,3400,3410,3400,3096
20240909,135700,7063857415,3400,3395,3400,3385,5873
20240909,135600,7043902665,3400,3400,3400,3400,137
20240909,135500,7043436865,3400,3410,3410,3400,1669
20240909,135400,7037760075,3410,3405,3410,3400,2823
20240909,135300,7028147185,3400,3405,3410,3400,2959
20240909,135200,7018077315,3410,3415,3415,3405,1769
20240909,135100,7012043220,3420,3430,3430,3420,4212
20240909,135000,6997637460,3425,3395,3430,3385,21107
20240909,134900,6925769625,3395,3385,3395,3385,769
20240909,134800,6923165180,3395,3400,3410,3385,10298
20240909,134700,6888150910,3400,3395,3400,3390,5844
20240909,134600,6868296575,3390,3375,3390,3375,6614
20240909,134500,6845939555,3375,3370,3380,3370,1310
20240909,134400,6841519460,3365,3375,3375,3365,729
20240909,134300,6839065170,3375,3385,3390,3360,9062
20240909,134200,6808423675,3375,3385,3390,3375,7637
20240909,134100,6782603680,3385,3370,3385,3365,10719
20240909,134000,6746430770,3370,3345,3370,3340,6477
20240909,133900,6724699630,3345,3330,3360,3330,3823
20240909,133800,6711929155,3330,3320,3335,3320,1264
20240909,133700,6707720615,3320,3320,3320,3315,109
20240909,133600,6707358790,3320,3330,3335,3275,7672
20240909,133500,6682065875,3330,3330,3335,3315,3472
20240909,133400,6670532010,3330,3345,3345,3330,1581
20240909,133300,6665266705,3350,3340,3350,3340,19630
20240909,133200,6599585735,3340,3320,3345,3320,10621
20240909,133100,6564103070,3320,3300,3345,3290,40349
20240909,133000,6430378470,3300,3290,3300,3280,4687
20240909,132900,6414952235,3290,3290,3290,3285,1478
20240909,132800,6410092385,3290,3285,3290,3280,1084
20240909,132700,6406532845,3285,3280,3285,3280,1055
20240909,132600,6403071945,3280,3275,3280,3275,5803
20240909,132500,6384040985,3280,3280,3280,3275,150
20240909,132400,6383549245,3275,3270,3275,3270,88
20240909,132300,6383261075,3270,3275,3275,3270,771
20240909,132200,6380737355,3275,3265,3275,3265,1218
20240909,132100,6376755585,3265,3260,3265,3255,612
20240909,132000,6374761920,3265,3255,3265,3255,7519
20240909,131900,6350247430,3255,3250,3255,3250,527
20240909,131800,6348532050,3250,3250,3250,3245,608
20240909,131700,6346556165,3250,3250,3250,3245,1376
20240909,131600,6342086055,3250,3250,3250,3245,2672
20240909,131500,6333415080,3250,3235,3250,3235,5059
20240909,131400,6317008885,3245,3245,3245,3245,4
20240909,131300,6316995905,3245,3235,3245,3235,301
20240909,131200,6316021170,3235,3230,3235,3230,2674
20240909,131100,6307375570,3225,3235,3235,3215,325
20240909,131000,6306328570,3235,3220,3235,3215,421
20240909,130900,6304972060,3220,3200,3220,3200,8443
20240909,130800,6277911925,3205,3205,3205,3200,479
20240909,130700,6276378175,3205,3200,3205,3200,945
20240909,130600,6273352390,3200,3195,3215,3195,12828
20240909,130500,6232337685,3195,3215,3220,3195,13716
20240909,130400,6188418840,3215,3220,3220,3215,3978
20240909,130300,6175615415,3225,3230,3230,3225,213
20240909,130200,6174928365,3230,3225,3230,3220,1431
20240909,130100,6170313435,3225,3230,3230,3225,104
20240909,130000,6169978015,3230,3225,3235,3225,1754
20240909,125900,6164313650,3230,3235,3235,3225,1506
20240909,125800,6159454285,3235,3240,3240,3235,336
20240909,125700,6158365830,3235,3240,3240,3235,1897
20240909,125600,6152221470,3225,3220,3225,3220,555
20240909,125500,6150431800,3220,3225,3225,3220,4017
20240909,125400,6137478170,3225,3230,3230,3220,4976
20240909,125300,6121428700,3230,3230,3235,3225,199
20240909,125200,6120786375,3225,3245,3245,3225,7188
20240909,125100,6097537070,3250,3250,3250,3245,581
20240909,125000,6095651510,3250,3250,3255,3250,2475
20240909,124900,6087607735,3250,3255,3260,3250,1551
20240909,124800,6082560720,3255,3260,3260,3250,60
20240909,124700,6082365320,3260,3255,3260,3255,858
20240909,124600,6079572140,3255,3260,3260,3255,265
20240909,124500,6078709515,3260,3260,3260,3255,98
20240909,124400,6078390235,3255,3255,3260,3250,1686
20240909,124300,6072903125,3255,3265,3265,3255,2272
20240909,124200,6065502795,3260,3265,3265,3260,9184
20240909,124100,6035538125,3260,3260,3265,3260,16056
20240909,124000,5983171070,3260,3260,3260,3250,2185
20240909,123900,5976057625,3260,3250,3260,3250,1987
20240909,123800,5969590375,3250,3250,3250,3240,931
20240909,123700,5966572775,3250,3250,3265,3240,1666
20240909,123600,5961158065,3245,3220,3245,3220,11149
20240909,123500,5925141340,3225,3215,3230,3210,1453
20240909,123400,5920459165,3215,3210,3215,3210,371
20240909,123300,5919268225,3210,3205,3210,3205,451
20240909,123200,5917821635,3210,3210,3210,3200,1071
20240909,123100,5914384420,3215,3210,3215,3210,790
20240909,123000,5911846620,3210,3215,3215,3210,1071
20240909,122900,5908407360,3215,3210,3215,3210,529
20240909,122800,5906707625,3215,3215,3215,3215,317
20240909,122700,5905688470,3220,3190,3220,3190,8948
20240909,122600,5876982205,3205,3195,3205,3185,19810
20240909,122500,5813717745,3195,3205,3205,3195,2912
20240909,122400,5804411005,3195,3190,3210,3190,15079
20240909,122300,5756088265,3185,3210,3210,3185,2573
20240909,122200,5747862135,3210,3210,3215,3210,1900
20240909,122100,5741758720,3210,3195,3210,3195,1527
20240909,122000,5736870210,3195,3195,3200,3180,3042
20240909,121900,5727181480,3200,3215,3215,3190,5859
20240909,121800,5708409345,3215,3210,3215,3205,955
20240909,121700,5705344950,3215,3225,3225,3210,1285
20240909,121600,5701210965,3225,3240,3245,3225,1717
20240909,121500,5695664410,3240,3235,3240,3235,447
20240909,121400,5694216750,3240,3240,3240,3235,785
20240909,121300,5691676050,3255,3240,3255,3240,238
20240909,121200,5690904630,3235,3235,3235,3235,346
20240909,121100,5689785320,3235,3235,3235,3230,920
20240909,121000,5686809125,3235,3250,3250,3230,1578
20240909,120900,5681702275,3255,3255,3255,3255,29
20240909,120800,5681607880,3230,3270,3275,3225,6403
20240909,120700,5660727975,3270,3260,3270,3260,604
20240909,120600,5658755090,3250,3245,3250,3245,1856
20240909,120500,5652723260,3245,3250,3250,3240,1125
20240909,120400,5649073665,3250,3255,3260,3245,843
20240909,120300,5646334490,3255,3255,3255,3250,602
20240909,120200,5644375565,3255,3260,3265,3250,5538
20240909,120100,5626319900,3260,3260,3265,3255,1575
20240909,120000,5621185945,3260,3250,3260,3250,3216
20240909,115900,5610731785,3250,3260,3260,3245,1227
20240909,115800,5606742420,3260,3255,3260,3255,854
20240909,115700,5603960860,3255,3240,3260,3240,452
20240909,115600,5602493695,3230,3260,3270,3230,1830
20240909,115500,5596565420,3260,3260,3260,3260,432
20240909,115400,5595157100,3255,3255,3255,3250,511
20240909,115300,5593494425,3255,3250,3280,3250,4043
20240909,115200,5580326250,3245,3235,3260,3235,2212
20240909,115100,5573137660,3230,3220,3240,3215,6740
20240909,115000,5551402240,3220,3225,3225,3220,1654
20240909,114900,5546070610,3230,3225,3230,3215,3425
20240909,114800,5535040205,3225,3225,3240,3225,282
20240909,114700,5534130410,3220,3250,3255,3220,6173
20240909,114600,5514189870,3255,3255,3260,3255,1476
20240909,114500,5509383240,3255,3255,3255,3250,1423
20240909,114400,5504751945,3255,3260,3260,3255,546
20240909,114300,5502972240,3260,3280,3280,3260,7865
20240909,114200,5477259835,3280,3280,3285,3280,5208
20240909,114100,5460172725,3280,3275,3280,3275,1755
20240909,114000,5454425055,3275,3275,3275,3265,2694
20240909,113900,5445621640,3260,3275,3280,3260,4551
20240909,113800,5430756705,3275,3265,3275,3265,1334
20240909,113700,5426390275,3265,3255,3265,3255,3245
20240909,113600,5415813515,3255,3255,3255,3230,6789
20240909,113500,5393729340,3260,3225,3265,3225,18978
20240909,113400,5332253940,3230,3225,3230,3225,478
20240909,113300,5330712210,3230,3225,3230,3225,1297
20240909,113200,5326525025,3225,3230,3230,3225,366
20240909,113100,5325343550,3230,3220,3230,3220,5883
20240909,113000,5306373180,3220,3225,3225,3220,758
20240909,112900,5303928785,3225,3225,3235,3225,14507
20240909,112800,5257110755,3225,3220,3225,3220,621
20240909,112700,5255110580,3225,3225,3225,3220,3317
20240909,112600,5244428275,3225,3230,3230,3220,4350
20240909,112500,5230416995,3230,3215,3230,3210,668
20240909,112400,5228264995,3220,3220,3230,3195,3260
20240909,112300,5217820010,3200,3210,3225,3195,1532
20240909,112200,5212913970,3210,3210,3210,3190,7721
20240909,112100,5188262450,3210,3205,3215,3185,7397
20240909,112000,5164567210,3200,3225,3225,3200,2893
20240909,111900,5155281195,3220,3225,3225,3220,211
20240909,111800,5154601100,3225,3220,3225,3215,1816
20240909,111700,5148755260,3225,3230,3230,3215,489
20240909,111600,5147176885,3230,3225,3230,3225,140
20240909,111500,5146725380,3225,3220,3240,3200,2813
20240909,111400,5137678645,3215,3205,3215,3200,8655
20240909,111300,5109901390,3210,3205,3210,3185,5696
20240909,111200,5091715350,3185,3210,3210,3185,1755
20240909,111100,5086111825,3210,3190,3210,3190,4711
20240909,111000,5071069445,3190,3210,3210,3190,1454
20240909,110900,5066420930,3210,3195,3210,3195,4442
20240909,110800,5052226575,3195,3210,3210,3195,1768
20240909,110700,5046571240,3205,3210,3215,3205,3371
20240909,110600,5035750570,3210,3200,3210,3200,5858
20240909,110500,5016990395,3210,3185,3215,3185,3413
20240909,110400,5006052305,3185,3200,3200,3180,3510
20240909,110300,4994868360,3205,3200,3210,3195,5034
20240909,110200,4978736120,3200,3215,3215,3200,2966
20240909,110100,4969223855,3215,3215,3220,3205,6547
20240909,110000,4948228390,3220,3235,3235,3210,3973
20240909,105900,4935452880,3235,3250,3250,3230,5936
20240909,105800,4916226785,3240,3235,3255,3225,5080
20240909,105700,4899728625,3235,3225,3245,3225,13140
20240909,105600,4857196655,3220,3215,3230,3215,367
20240909,105500,4856012990,3215,3210,3230,3210,5054
20240909,105400,4839751130,3215,3185,3215,3180,15079
20240909,105300,4791502045,3180,3180,3180,3175,4922
20240909,105200,4775853955,3170,3155,3175,3155,9631
20240909,105100,4745345685,3165,3150,3165,3145,14058
20240909,105000,4701002470,3160,3150,3180,3150,14712
20240909,104900,4654519590,3145,3130,3145,3120,7414
20240909,104800,4631264720,3125,3105,3125,3105,8356
20240909,104700,4605167725,3115,3095,3115,3095,8228
20240909,104600,4579629615,3095,3095,3095,3095,440
20240909,104500,4578267815,3095,3095,3100,3080,15523
20240909,104400,4530320950,3090,3095,3100,3090,7994
20240909,104300,4505602285,3100,3120,3120,3100,2262
20240909,104200,4498579210,3125,3120,3130,3115,5221
20240909,104100,4482270610,3120,3105,3120,3105,2786
20240909,104000,4473590550,3105,3090,3110,3090,1230
20240909,103900,4469775750,3090,3100,3100,3090,4740
20240909,103800,4455120765,3100,3095,3100,3095,977
20240909,103700,4452094460,3095,3095,3100,3090,1667
20240909,103600,4446932355,3095,3095,3100,3090,3770
20240909,103500,4435269790,3095,3095,3100,3085,4375
20240909,103400,4421756755,3095,3105,3105,3095,6469
20240909,103300,4401720155,3110,3115,3115,3105,2372
20240909,103200,4394344010,3115,3115,3120,3110,2712
20240909,103100,4385896105,3115,3100,3115,3095,5613
20240909,103000,4368448180,3100,3085,3100,3080,10014
20240909,102900,4337515485,3090,3090,3090,3085,3435
20240909,102800,4326911850,3090,3100,3115,3090,3822
20240909,102700,4315077455,3095,3095,3095,3085,3195
20240909,102600,4305216710,3085,3100,3110,3085,11936
20240909,102500,4268277500,3115,3125,3130,3095,14112
20240909,102400,4224465095,3130,3135,3135,3130,1833
20240909,102300,4218726325,3130,3130,3135,3130,2585
20240909,102200,4210635260,3130,3135,3135,3130,3042
20240909,102100,4201110175,3130,3090,3135,3090,41037
20240909,102000,4073869515,3090,3115,3115,3090,10072
20240909,101900,4042675110,3115,3100,3115,3100,16261
20240909,101800,3992119535,3100,3125,3125,3090,29818
20240909,101700,3899618520,3120,3110,3120,3105,16304
20240909,101600,3848860770,3110,3115,3115,3105,14168
20240909,101500,3804800375,3110,3140,3140,3110,21814
20240909,101400,3736668940,3140,3135,3145,3135,3456
20240909,101300,3725813100,3145,3130,3150,3130,5093
20240909,101200,3709859000,3130,3155,3155,3130,7666
20240909,101100,3685817385,3140,3165,3165,3140,13003
20240909,101000,3644908000,3155,3170,3170,3150,11260
20240909,100900,3609371195,3170,3175,3175,3160,12189
20240909,100800,3570793755,3175,3190,3190,3175,8173
20240909,100700,3544802505,3195,3195,3195,3190,892
20240909,100600,3541955105,3190,3195,3195,3185,6548
20240909,100500,3521064625,3190,3190,3190,3190,1700
20240909,100400,3515641625,3195,3200,3200,3190,9285
20240909,100300,3485979265,3205,3215,3220,3200,3739
20240909,100200,3473986135,3215,3215,3220,3215,733
20240909,100100,3471627970,3215,3215,3225,3215,1171
20240909,100000,3467863195,3225,3215,3230,3215,3665
20240909,095900,3456072455,3220,3230,3245,3220,2096
20240909,095800,3449308905,3235,3255,3260,3230,8755
20240909,095700,3420898685,3250,3255,3260,3250,4314
20240909,095600,3406863370,3255,3255,3265,3255,15772
20240909,095500,3355469390,3255,3250,3255,3245,7446
20240909,095400,3331266185,3250,3250,3250,3230,6044
20240909,095300,3311674945,3250,3215,3250,3215,9138
20240909,095200,3282065210,3220,3205,3225,3205,2482
20240909,095100,3274089900,3205,3205,3215,3200,2582
20240909,095000,3265804300,3200,3190,3215,3190,3371
20240909,094900,3255007960,3195,3210,3210,3190,5304
20240909,094800,3238068295,3205,3200,3210,3200,546
20240909,094700,3236318865,3190,3190,3190,3190,530
20240909,094600,3234628165,3190,3210,3210,3190,3548
20240909,094500,3223299005,3210,3195,3210,3185,3613
20240909,094400,3211760430,3195,3195,3195,3190,2040
20240909,094300,3205250480,3195,3240,3240,3195,13968
20240909,094200,3160386100,3240,3245,3250,3225,33663
20240909,094100,3051708760,3250,3225,3250,3225,10395
20240909,094000,3018058765,3225,3215,3225,3215,2312
20240909,093900,3010615315,3220,3190,3220,3180,16258
20240909,093800,2958534950,3185,3140,3190,3130,78636
20240909,093700,2710554410,3140,3155,3165,3120,22836
20240909,093600,2638752000,3165,3175,3175,3150,36677
20240909,093500,2522554800,3175,3175,3200,3175,10881
20240909,093400,2487842605,3170,3205,3210,3170,67553
20240909,093300,2272167890,3205,3195,3210,3190,1878
20240909,093200,2266164510,3190,3190,3200,3185,9978
20240909,093100,2234290085,3190,3195,3200,3190,2026
20240909,093000,2227825720,3185,3190,3195,3180,15864
20240909,092900,2177247515,3190,3195,3200,3190,7927
20240909,092800,2151933465,3200,3225,3235,3195,28542
20240909,092700,2060298375,3225,3235,3240,3220,10318
20240909,092600,2026956670,3235,3240,3250,3235,5790
20240909,092500,2008173820,3235,3230,3245,3220,15975
20240909,092400,1956505115,3225,3225,3225,3215,4143
20240909,092300,1943154060,3225,3235,3240,3220,3490
20240909,092200,1931889890,3260,3260,3280,3240,21166
20240909,092100,1862934610,3265,3245,3290,3240,22261
20240909,092000,1790283750,3245,3210,3245,3205,15160
20240909,091900,1741379255,3200,3240,3240,3200,13417
20240909,091800,1698234380,3225,3220,3240,3175,55481
20240909,091700,1520645960,3220,3230,3295,3180,31406
20240909,091600,1419351160,3225,3220,3225,3075,95470
20240909,091500,1117253000,3225,3285,3285,3190,66185
20240909,091400,903306605,3275,3300,3310,3275,47667
20240909,091300,746188900,3300,3310,3325,3300,22957
20240909,091200,670241970,3315,3350,3360,3315,15338
20240909,091100,619005495,3350,3375,3375,3350,919
20240909,091000,615919995,3345,3380,3380,3320,27055
20240909,090900,525192505,3370,3395,3395,3370,7131
20240909,090800,501055905,3395,3380,3405,3380,6168
20240909,090700,480117395,3395,3410,3425,3380,10666
20240909,090600,443895150,3410,3445,3445,3410,2410
20240909,090500,435666575,3415,3390,3450,3385,33601
20240909,090400,321017870,3390,3380,3415,3375,4933
20240909,090300,304267910,3370,3435,3435,3370,9901
20240909,090200,270567360,3415,3485,3485,3415,24410
20240909,090100,185911435,3485,3390,3485,3390,21482
20240909,090000,111885825,3365,3370,3395,3330,32941