stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195800,9150956970,2985,2985,2985,2985,73922
20240913,195700,9150956970,2985,2985,2985,2985,0
20240913,195600,9150956970,2985,2985,2985,2985,0
20240913,195500,9150956970,2985,2985,2985,2985,0
20240913,195400,9150956970,2985,2985,2985,2985,0
20240913,195300,9150956970,2985,2985,2985,2985,0
20240913,195200,9150956970,2985,2985,2985,2985,0
20240913,195100,9150956970,2985,2985,2985,2985,0
20240913,195000,9150956970,2985,2985,2985,2985,0
20240913,194900,9150956970,2985,2985,2985,2985,0
20240913,194800,9150956970,2985,2985,2985,2985,0
20240913,194700,9150956970,2985,2985,2985,2985,0
20240913,194600,9150956970,2985,2985,2985,2985,0
20240913,194500,9150956970,2985,2985,2985,2985,0
20240913,194400,9150956970,2985,2985,2985,2985,0
20240913,194300,9150956970,2985,2985,2985,2985,0
20240913,194200,9150956970,2985,2985,2985,2985,0
20240913,194100,9150956970,2985,2985,2985,2985,0
20240913,194000,9150956970,2985,2985,2985,2985,0
20240913,193900,9150956970,2985,2985,2985,2985,0
20240913,193800,9150956970,2985,2985,2985,2985,0
20240913,193700,9150956970,2985,2985,2985,2985,0
20240913,193600,9150956970,2985,2985,2985,2985,0
20240913,193500,9150956970,2985,2985,2985,2985,0
20240913,193400,9150956970,2985,2985,2985,2985,0
20240913,193300,9150956970,2985,2985,2985,2985,0
20240913,193200,9150956970,2985,2985,2985,2985,0
20240913,193100,9150956970,2985,2985,2985,2985,0
20240913,193000,9150956970,2985,2985,2985,2985,0
20240913,192900,9150956970,2985,2985,2985,2985,0
20240913,192800,9150956970,2985,2985,2985,2985,73922
20240913,192700,9150956970,2985,2985,2985,2985,0
20240913,192600,9150956970,2985,2985,2985,2985,0
20240913,192500,9150956970,2985,2985,2985,2985,0
20240913,192400,9150956970,2985,2985,2985,2985,0
20240913,192300,9150956970,2985,2985,2985,2985,0
20240913,192200,9150956970,2985,2985,2985,2985,0
20240913,192100,9150956970,2985,2985,2985,2985,0
20240913,192000,9150956970,2985,2985,2985,2985,0
20240913,191900,9150956970,2985,2985,2985,2985,0
20240913,191800,9150956970,2985,2985,2985,2985,0
20240913,191700,9150956970,2985,2985,2985,2985,0
20240913,191600,9150956970,2985,2985,2985,2985,0
20240913,191500,9150956970,2985,2985,2985,2985,0
20240913,191400,9150956970,2985,2985,2985,2985,0
20240913,191300,9150956970,2985,2985,2985,2985,0
20240913,191200,9150956970,2985,2985,2985,2985,0
20240913,191100,9150956970,2985,2985,2985,2985,0
20240913,191000,9150956970,2985,2985,2985,2985,0
20240913,190900,9150956970,2985,2985,2985,2985,0
20240913,190800,9150956970,2985,2985,2985,2985,0
20240913,190700,9150956970,2985,2985,2985,2985,0
20240913,190600,9150956970,2985,2985,2985,2985,0
20240913,190500,9150956970,2985,2985,2985,2985,0
20240913,190400,9150956970,2985,2985,2985,2985,0
20240913,190300,9150956970,2985,2985,2985,2985,0
20240913,190200,9150956970,2985,2985,2985,2985,0
20240913,190100,9150956970,2985,2985,2985,2985,0
20240913,190000,9150956970,2985,2985,2985,2985,0
20240913,185900,9150956970,2985,2985,2985,2985,0
20240913,185800,9150956970,2985,2985,2985,2985,73922
20240913,185700,9150956970,2985,2985,2985,2985,0
20240913,185600,9150956970,2985,2985,2985,2985,0
20240913,185500,9150956970,2985,2985,2985,2985,0
20240913,185400,9150956970,2985,2985,2985,2985,0
20240913,185300,9150956970,2985,2985,2985,2985,0
20240913,185200,9150956970,2985,2985,2985,2985,0
20240913,185100,9150956970,2985,2985,2985,2985,0
20240913,185000,9150956970,2985,2985,2985,2985,0
20240913,184900,9150956970,2985,2985,2985,2985,0
20240913,184800,9150956970,2985,2985,2985,2985,0
20240913,184700,9150956970,2985,2985,2985,2985,0
20240913,184600,9150956970,2985,2985,2985,2985,0
20240913,184500,9150956970,2985,2985,2985,2985,0
20240913,184400,9150956970,2985,2985,2985,2985,0
20240913,184300,9150956970,2985,2985,2985,2985,0
20240913,184200,9150956970,2985,2985,2985,2985,0
20240913,184100,9150956970,2985,2985,2985,2985,0
20240913,184000,9150956970,2985,2985,2985,2985,0
20240913,183900,9150956970,2985,2985,2985,2985,0
20240913,183800,9150956970,2985,2985,2985,2985,0
20240913,183700,9150956970,2985,2985,2985,2985,0
20240913,183600,9150956970,2985,2985,2985,2985,0
20240913,183500,9150956970,2985,2985,2985,2985,0
20240913,183400,9150956970,2985,2985,2985,2985,0
20240913,183300,9150956970,2985,2985,2985,2985,0
20240913,183200,9150956970,2985,2985,2985,2985,0
20240913,183100,9150956970,2985,2985,2985,2985,0
20240913,183000,9150956970,2985,2985,2985,2985,0
20240913,182900,9150956970,2985,2985,2985,2985,0
20240913,182800,9150956970,2985,2985,2985,2985,73922
20240913,182700,9150956970,2985,2985,2985,2985,0
20240913,182600,9150956970,2985,2985,2985,2985,0
20240913,182500,9150956970,2985,2985,2985,2985,0
20240913,182400,9150956970,2985,2985,2985,2985,0
20240913,182300,9150956970,2985,2985,2985,2985,0
20240913,182200,9150956970,2985,2985,2985,2985,0
20240913,182100,9150956970,2985,2985,2985,2985,0
20240913,182000,9150956970,2985,2985,2985,2985,0
20240913,181900,9150956970,2985,2985,2985,2985,0
20240913,181800,9150956970,2985,2985,2985,2985,0
20240913,181700,9150956970,2985,2985,2985,2985,0
20240913,181600,9150956970,2985,2985,2985,2985,0
20240913,181500,9150956970,2985,2985,2985,2985,0
20240913,181400,9150956970,2985,2985,2985,2985,0
20240913,181300,9150956970,2985,2985,2985,2985,0
20240913,181200,9150956970,2985,2985,2985,2985,0
20240913,181100,9150956970,2985,2985,2985,2985,0
20240913,181000,9150956970,2985,2985,2985,2985,0
20240913,180900,9150956970,2985,2985,2985,2985,0
20240913,180800,9150956970,2985,2985,2985,2985,0
20240913,180700,9150956970,2985,2985,2985,2985,0
20240913,180600,9150956970,2985,2985,2985,2985,0
20240913,180500,9150956970,2985,2985,2985,2985,0
20240913,180400,9150956970,2985,2985,2985,2985,0
20240913,180300,9150956970,2985,2985,2985,2985,0
20240913,180200,9150956970,2985,2985,2985,2985,0
20240913,180100,9150956970,2985,2985,2985,2985,0
20240913,180000,9150956970,2985,2985,2985,2985,0
20240913,175900,9150956970,2985,2985,2985,2985,0
20240913,175800,9150956970,2985,2985,2985,2985,73922
20240913,175700,9150956970,2985,2985,2985,2985,0
20240913,175600,9150956970,2985,2985,2985,2985,0
20240913,175500,9150956970,2985,2985,2985,2985,0
20240913,175400,9150956970,2985,2985,2985,2985,0
20240913,175300,9150956970,2985,2985,2985,2985,0
20240913,175200,9150956970,2985,2985,2985,2985,0
20240913,175100,9150956970,2985,2985,2985,2985,0
20240913,175000,9150956970,2985,2985,2985,2985,0
20240913,174900,9150956970,2985,2985,2985,2985,0
20240913,174800,9150956970,2985,2985,2985,2985,0
20240913,174700,9150956970,2985,2985,2985,2985,0
20240913,174600,9150956970,2985,2985,2985,2985,0
20240913,174500,9150956970,2985,2985,2985,2985,0
20240913,174400,9150956970,2985,2985,2985,2985,0
20240913,174300,9150956970,2985,2985,2985,2985,0
20240913,174200,9150956970,2985,2985,2985,2985,0
20240913,174100,9150956970,2985,2985,2985,2985,0
20240913,174000,9150956970,2985,2985,2985,2985,0
20240913,173900,9150956970,2985,2985,2985,2985,0
20240913,173800,9150956970,2985,2985,2985,2985,0
20240913,173700,9150956970,2985,2985,2985,2985,0
20240913,173600,9150956970,2985,2985,2985,2985,0
20240913,173500,9150956970,2985,2985,2985,2985,0
20240913,173400,9150956970,2985,2985,2985,2985,0
20240913,173300,9150956970,2985,2985,2985,2985,0
20240913,173200,9150956970,2985,2985,2985,2985,0
20240913,173100,9150956970,2985,2985,2985,2985,0
20240913,173000,9150956970,2985,2985,2985,2985,0
20240913,172900,9150956970,2985,2985,2985,2985,0
20240913,172800,9150956970,2985,2985,2985,2985,73922
20240913,172700,9150956970,2985,2985,2985,2985,0
20240913,172600,9150956970,2985,2985,2985,2985,0
20240913,172500,9150956970,2985,2985,2985,2985,0
20240913,172400,9150956970,2985,2985,2985,2985,0
20240913,172300,9150956970,2985,2985,2985,2985,0
20240913,172200,9150956970,2985,2985,2985,2985,0
20240913,172100,9150956970,2985,2985,2985,2985,0
20240913,172000,9150956970,2985,2985,2985,2985,0
20240913,171900,9150956970,2985,2985,2985,2985,0
20240913,171800,9150956970,2985,2985,2985,2985,0
20240913,171700,9150956970,2985,2985,2985,2985,0
20240913,171600,9150956970,2985,2985,2985,2985,0
20240913,171500,9150956970,2985,2985,2985,2985,0
20240913,171400,9150956970,2985,2985,2985,2985,0
20240913,171300,9150956970,2985,2985,2985,2985,0
20240913,171200,9150956970,2985,2985,2985,2985,0
20240913,171100,9150956970,2985,2985,2985,2985,0
20240913,171000,9150956970,2985,2985,2985,2985,0
20240913,170900,9150956970,2985,2985,2985,2985,0
20240913,170800,9150956970,2985,2985,2985,2985,0
20240913,170700,9150956970,2985,2985,2985,2985,0
20240913,170600,9150956970,2985,2985,2985,2985,0
20240913,170500,9150956970,2985,2985,2985,2985,0
20240913,170400,9150956970,2985,2985,2985,2985,0
20240913,170300,9150956970,2985,2985,2985,2985,0
20240913,170200,9150956970,2985,2985,2985,2985,0
20240913,170100,9150956970,2985,2985,2985,2985,0
20240913,170000,9150956970,2985,2985,2985,2985,0
20240913,165900,9150956970,2985,2985,2985,2985,0
20240913,165800,9150956970,2985,2985,2985,2985,73922
20240913,165700,9150956970,2985,2985,2985,2985,0
20240913,165600,9150956970,2985,2985,2985,2985,0
20240913,165500,9150956970,2985,2985,2985,2985,0
20240913,165400,9150956970,2985,2985,2985,2985,0
20240913,165300,9150956970,2985,2985,2985,2985,0
20240913,165200,9150956970,2985,2985,2985,2985,0
20240913,165100,9150956970,2985,2985,2985,2985,0
20240913,165000,9150956970,2985,2985,2985,2985,0
20240913,164900,9150956970,2985,2985,2985,2985,0
20240913,164800,9150956970,2985,2985,2985,2985,0
20240913,164700,9150956970,2985,2985,2985,2985,0
20240913,164600,9150956970,2985,2985,2985,2985,0
20240913,164500,9150956970,2985,2985,2985,2985,0
20240913,164400,9150956970,2985,2985,2985,2985,0
20240913,164300,9150956970,2985,2985,2985,2985,0
20240913,164200,9150956970,2985,2985,2985,2985,0
20240913,164100,9150956970,2985,2985,2985,2985,0
20240913,164000,9150956970,2985,2985,2985,2985,0
20240913,163900,9150956970,2985,2985,2985,2985,0
20240913,163800,9150956970,2985,2985,2985,2985,0
20240913,163700,9150956970,2985,2985,2985,2985,0
20240913,163600,9150956970,2985,2985,2985,2985,0
20240913,163500,9150956970,2985,2985,2985,2985,0
20240913,163400,9150956970,2985,2985,2985,2985,0
20240913,163300,9150956970,2985,2985,2985,2985,0
20240913,163200,9150956970,2985,2985,2985,2985,0
20240913,163100,9150956970,2985,2985,2985,2985,0
20240913,163000,9150956970,2985,2985,2985,2985,0
20240913,162900,9150956970,2985,2985,2985,2985,0
20240913,162800,9150956970,2985,2985,2985,2985,73922
20240913,162700,9150956970,2985,2985,2985,2985,0
20240913,162600,9150956970,2985,2985,2985,2985,0
20240913,162500,9150956970,2985,2985,2985,2985,0
20240913,162400,9150956970,2985,2985,2985,2985,0
20240913,162300,9150956970,2985,2985,2985,2985,0
20240913,162200,9150956970,2985,2985,2985,2985,0
20240913,162100,9150956970,2985,2985,2985,2985,0
20240913,162000,9150956970,2985,2985,2985,2985,0
20240913,161900,9150956970,2985,2985,2985,2985,0
20240913,161800,9150956970,2985,2985,2985,2985,0
20240913,161700,9150956970,2985,2985,2985,2985,0
20240913,161600,9150956970,2985,2985,2985,2985,0
20240913,161500,9150956970,2985,2985,2985,2985,0
20240913,161400,9150956970,2985,2985,2985,2985,0
20240913,161300,9150956970,2985,2985,2985,2985,0
20240913,161200,9150956970,2985,2985,2985,2985,0
20240913,161100,9150956970,2985,2985,2985,2985,0
20240913,161000,9150956970,2985,2985,2985,2985,0
20240913,160900,9150956970,2985,2985,2985,2985,0
20240913,160800,9150956970,2985,2985,2985,2985,0
20240913,160700,9150956970,2985,2985,2985,2985,0
20240913,160600,9150956970,2985,2985,2985,2985,0
20240913,160500,9150956970,2985,2985,2985,2985,0
20240913,160400,9150956970,2985,2985,2985,2985,0
20240913,160300,9150956970,2985,2985,2985,2985,0
20240913,160200,9150956970,2985,2985,2985,2985,0
20240913,160100,9150956970,2985,2985,2985,2985,0
20240913,160000,9150956970,2985,2985,2985,2985,0
20240913,155900,9150956970,2985,2985,2985,2985,0
20240913,155800,9150956970,2985,2985,2985,2985,73922
20240913,155700,9150956970,2985,2985,2985,2985,0
20240913,155600,9150956970,2985,2985,2985,2985,0
20240913,155500,9150956970,2985,2985,2985,2985,0
20240913,155400,9150956970,2985,2985,2985,2985,0
20240913,155300,9150956970,2985,2985,2985,2985,0
20240913,155200,9150956970,2985,2985,2985,2985,0
20240913,155100,9150956970,2985,2985,2985,2985,0
20240913,155000,9150956970,2985,2985,2985,2985,0
20240913,154900,9150956970,2985,2985,2985,2985,0
20240913,154800,9150956970,2985,2985,2985,2985,0
20240913,154700,9150956970,2985,2985,2985,2985,0
20240913,154600,9150956970,2985,2985,2985,2985,0
20240913,154500,9150956970,2985,2985,2985,2985,0
20240913,154400,9150956970,2985,2985,2985,2985,0
20240913,154300,9150956970,2985,2985,2985,2985,0
20240913,154200,9150956970,2985,2985,2985,2985,0
20240913,154100,9150956970,2985,2985,2985,2985,0
20240913,154000,9150956970,2985,2985,2985,2985,0
20240913,153900,9150956970,2985,2985,2985,2985,0
20240913,153800,9150956970,2985,2985,2985,2985,0
20240913,153700,9150956970,2985,2985,2985,2985,0
20240913,153600,9150956970,2985,2985,2985,2985,0
20240913,153500,9150956970,2985,2985,2985,2985,0
20240913,153400,9150956970,2985,2985,2985,2985,0
20240913,153300,9150956970,2985,2985,2985,2985,0
20240913,153200,9150956970,2985,2985,2985,2985,0
20240913,153100,9150956970,2985,2985,2985,2985,0
20240913,153000,9150956970,2985,2985,2985,2985,73922
20240913,152900,8930299800,2990,2990,2990,2990,0
20240913,152800,8930299800,2990,2990,2990,2990,0
20240913,152700,8930299800,2990,2990,2990,2990,0
20240913,152600,8930299800,2990,2990,2990,2990,0
20240913,152500,8930299800,2990,2990,2990,2990,0
20240913,152400,8930299800,2990,2990,2990,2990,0
20240913,152300,8930299800,2990,2990,2990,2990,0
20240913,152200,8930299800,2990,2990,2990,2990,0
20240913,152100,8930299800,2990,2990,2990,2990,0
20240913,152000,8930299800,2990,2990,2990,2990,0
20240913,151900,8930299800,2990,2985,2995,2985,102994
20240913,151800,8622003905,2985,2975,2990,2975,23848
20240913,151700,8550806575,2980,2975,2980,2975,8236
20240913,151600,8526269455,2975,2990,2990,2975,13136
20240913,151500,8487103080,2985,2995,2995,2980,54689
20240913,151400,8323658345,2990,2995,2995,2990,26863
20240913,151300,8243231065,2995,2975,2995,2975,163576
20240913,151200,7754998090,2975,2980,2980,2975,12358
20240913,151100,7718221265,2980,2985,2985,2975,14863
20240913,151000,7673962790,2980,2985,2985,2975,14069
20240913,150900,7632027460,2980,2975,2980,2970,25805
20240913,150800,7555134905,2975,2970,2980,2970,27929
20240913,150700,7472041205,2970,2975,2975,2970,10115
20240913,150600,7441990550,2975,2975,2980,2970,33687
20240913,150500,7341793080,2980,2975,2980,2975,12074
20240913,150400,7305832965,2970,2975,2980,2965,36752
20240913,150300,7196424080,2975,2970,2975,2965,3862
20240913,150200,7184950295,2970,2970,2975,2960,8677
20240913,150100,7159190240,2970,2955,2970,2950,43114
20240913,150000,7031430990,2950,2965,2965,2950,14849
20240913,145900,6987497775,2965,2965,2970,2960,6488
20240913,145800,6968273945,2965,2970,2970,2960,13574
20240913,145700,6928002510,2970,2960,2970,2955,39232
20240913,145600,6811827110,2960,2970,2970,2960,8767
20240913,145500,6785860495,2965,2970,2980,2960,35179
20240913,145400,6681485270,2975,2995,2995,2970,32673
20240913,145300,6584105655,2995,2995,3000,2975,84482
20240913,145200,6331598210,2980,2975,3000,2970,147793
20240913,145100,5889616260,2980,2945,3000,2945,314224
20240913,145000,4957006450,2945,2940,2945,2930,72287
20240913,144900,4744442235,2940,2935,2940,2930,18747
20240913,144800,4689421965,2930,2935,2935,2930,16466
20240913,144700,4641170820,2935,2930,2935,2930,6091
20240913,144600,4623304310,2935,2935,2935,2930,2627
20240913,144500,4615605510,2930,2935,2935,2930,12531
20240913,144400,4578830905,2935,2930,2935,2930,473
20240913,144300,4577443615,2930,2935,2935,2930,7785
20240913,144200,4554632325,2935,2930,2935,2930,16980
20240913,144100,4504830255,2925,2925,2930,2925,12985
20240913,144000,4466789925,2930,2930,2930,2925,2804
20240913,143900,4458587860,2925,2925,2930,2925,408
20240913,143800,4457394235,2920,2925,2930,2920,476
20240913,143700,4456002210,2925,2930,2930,2920,9891
20240913,143600,4427070995,2925,2925,2925,2920,3120
20240913,143500,4417945015,2925,2930,2930,2925,1938
20240913,143400,4412275670,2930,2930,2930,2925,738
20240913,143300,4410113535,2930,2925,2935,2920,74768
20240913,143200,4191186895,2925,2920,2925,2920,521
20240913,143100,4189665240,2925,2925,2930,2925,4036
20240913,143000,4177853370,2930,2920,2930,2920,20574
20240913,142900,4117673775,2920,2920,2925,2915,4244
20240913,142800,4105280710,2920,2925,2925,2920,591
20240913,142700,4103553200,2925,2920,2925,2915,29430
20240913,142600,4017623505,2915,2915,2920,2905,13772
20240913,142500,3977462450,2915,2910,2915,2895,15889
20240913,142400,3931211705,2900,2910,2910,2900,8394
20240913,142300,3906859075,2905,2910,2910,2905,988
20240913,142200,3903988820,2910,2905,2910,2900,10256
20240913,142100,3874210465,2900,2900,2900,2895,5867
20240913,142000,3857196250,2895,2900,2900,2895,519
20240913,141900,3855691590,2900,2895,2900,2895,1489
20240913,141800,3851378210,2900,2905,2905,2895,109
20240913,141700,3851062335,2895,2900,2905,2895,10570
20240913,141600,3820399315,2895,2905,2905,2890,1259
20240913,141500,3816744630,2905,2905,2910,2890,38430
20240913,141400,3705302400,2905,2910,2910,2900,1597
20240913,141300,3700659870,2905,2915,2915,2905,8246
20240913,141200,3676689395,2905,2905,2915,2905,1938
20240913,141100,3671048210,2905,2910,2915,2900,3945
20240913,141000,3659584915,2910,2915,2920,2900,6246
20240913,140900,3641383040,2915,2905,2920,2900,38810
20240913,140800,3528387490,2905,2885,2905,2885,181613
20240913,140700,3002120215,2885,2885,2885,2880,13179
20240913,140600,2964099910,2885,2885,2885,2880,4941
20240913,140500,2949850635,2885,2875,2885,2875,26335
20240913,140400,2874005285,2875,2875,2880,2875,689
20240913,140300,2872024355,2875,2875,2880,2875,1283
20240913,140200,2868335315,2875,2870,2880,2870,298
20240913,140100,2867478565,2875,2865,2875,2865,70183
20240913,140000,2665956625,2865,2870,2870,2865,4273
20240913,135900,2653695020,2870,2870,2870,2865,1712
20240913,135800,2648781605,2870,2870,2870,2870,74
20240913,135700,2648569225,2870,2865,2870,2865,3861
20240913,135600,2637507015,2865,2860,2865,2860,938
20240913,135500,2634819670,2865,2870,2870,2865,1918
20240913,135400,2629324405,2870,2865,2870,2865,23372
20240913,135300,2562358485,2865,2860,2865,2860,11993
20240913,135200,2527998560,2865,2860,2865,2860,5094
20240913,135100,2513404450,2860,2865,2865,2860,1076
20240913,135000,2510326740,2860,2860,2865,2860,929
20240913,134900,2507669470,2860,2860,2865,2860,13913
20240913,134800,2467878085,2865,2860,2865,2860,76
20240913,134700,2467660370,2865,2865,2865,2865,113
20240913,134600,2467336625,2865,2860,2865,2860,1306
20240913,134500,2463601140,2860,2855,2860,2855,1900
20240913,134400,2458167915,2860,2860,2860,2860,392
20240913,134300,2457046795,2860,2860,2860,2855,23183
20240913,134200,2390743435,2860,2860,2860,2860,23
20240913,134100,2390677655,2860,2860,2860,2855,509
20240913,134000,2389221935,2860,2860,2860,2855,93
20240913,133900,2388955980,2860,2860,2860,2860,527
20240913,133800,2387448760,2860,2860,2860,2855,54
20240913,133700,2387294340,2855,2855,2860,2855,123
20240913,133600,2386942785,2860,2860,2860,2860,300
20240913,133500,2386084785,2860,2860,2860,2855,320
20240913,133400,2385170855,2860,2855,2860,2855,740
20240913,133300,2383054555,2855,2860,2860,2855,64
20240913,133200,2382871535,2860,2860,2860,2855,82
20240913,133100,2382637040,2860,2855,2860,2855,121
20240913,133000,2382291280,2855,2855,2855,2850,5074
20240913,132900,2367805030,2855,2855,2855,2850,129
20240913,132800,2367436760,2855,2855,2855,2855,1086
20240913,132700,2364336230,2855,2855,2855,2850,468
20240913,132600,2363000110,2855,2855,2855,2850,8088
20240913,132500,2339933870,2850,2855,2855,2850,93
20240913,132400,2339668375,2850,2855,2855,2850,190
20240913,132300,2339126550,2850,2855,2855,2850,185
20240913,132200,2338598935,2850,2855,2855,2850,1727
20240913,132100,2333676600,2855,2855,2855,2850,104
20240913,132000,2333379705,2855,2855,2855,2855,1055
20240913,131900,2330367680,2855,2855,2855,2850,103
20240913,131800,2330073635,2855,2855,2860,2855,296
20240913,131700,2329228230,2850,2855,2855,2850,54
20240913,131600,2329074080,2855,2855,2855,2850,3603
20240913,131500,2318787540,2855,2850,2855,2850,129
20240913,131400,2318419315,2850,2860,2860,2850,1336
20240913,131300,2314605740,2860,2855,2860,2855,62
20240913,131200,2314428445,2855,2855,2860,2855,3511
20240913,131100,2304404190,2860,2860,2860,2855,67
20240913,131000,2304212590,2860,2860,2860,2855,1027
20240913,130900,2301280370,2860,2860,2860,2850,92
20240913,130800,2301017415,2860,2855,2860,2855,930
20240913,130700,2298359465,2860,2860,2860,2860,93
20240913,130600,2298093485,2855,2855,2860,2855,343
20240913,130500,2297114155,2855,2855,2855,2855,190
20240913,130400,2296571705,2860,2860,2860,2860,125
20240913,130300,2296214205,2860,2860,2860,2850,255
20240913,130200,2295485970,2855,2855,2860,2855,3704
20240913,130100,2284910890,2855,2860,2860,2855,57
20240913,130000,2284747895,2860,2860,2860,2855,1084
20240913,125900,2281647675,2860,2855,2860,2855,76
20240913,125800,2281430515,2860,2860,2860,2855,2280
20240913,125700,2274920760,2860,2850,2860,2850,2278
20240913,125600,2268416795,2855,2855,2855,2855,1927
20240913,125500,2262915210,2860,2860,2860,2855,48
20240913,125400,2262777980,2860,2860,2860,2855,979
20240913,125300,2259982605,2855,2855,2860,2855,565
20240913,125200,2258369420,2860,2855,2860,2850,1214
20240913,125100,2254907925,2855,2855,2860,2855,1064
20240913,125000,2251870075,2855,2855,2860,2855,2279
20240913,124900,2245363155,2855,2855,2860,2855,1555
20240913,124800,2240923380,2860,2860,2860,2860,22
20240913,124700,2240860460,2860,2855,2860,2855,127
20240913,124600,2240497270,2855,2855,2860,2855,128
20240913,124500,2240131450,2855,2860,2860,2855,326
20240913,124400,2239200535,2860,2860,2860,2855,685
20240913,124300,2237244520,2860,2855,2860,2850,6159
20240913,124200,2219665930,2855,2860,2860,2855,18177
20240913,124100,2167754980,2860,2860,2860,2855,29
20240913,124000,2167672065,2860,2860,2860,2860,89
20240913,123900,2167417525,2855,2860,2860,2855,136
20240913,123800,2167028800,2860,2860,2860,2855,66
20240913,123700,2166840065,2860,2860,2860,2860,35
20240913,123600,2166739965,2860,2860,2860,2855,1030
20240913,123500,2163799185,2860,2860,2860,2860,75
20240913,123400,2163584685,2860,2860,2860,2855,30
20240913,123300,2163498910,2860,2855,2860,2855,72
20240913,123200,2163293060,2860,2855,2860,2855,7741
20240913,123100,2141189955,2850,2855,2855,2850,67
20240913,123000,2140998690,2855,2850,2855,2850,43
20240913,122900,2140875950,2855,2855,2855,2855,50
20240913,122800,2140733200,2855,2855,2855,2850,116
20240913,122700,2140402040,2855,2855,2855,2855,13
20240913,122600,2140364925,2855,2850,2855,2850,111
20240913,122500,2140048190,2855,2850,2855,2850,77
20240913,122400,2139828375,2855,2855,2855,2850,393
20240913,122300,2138708070,2855,2850,2855,2845,11070
20240913,122200,2107208655,2855,2855,2855,2850,68
20240913,122100,2107014540,2855,2855,2855,2855,64
20240913,122000,2106831820,2850,2850,2850,2845,2614
20240913,121900,2099381940,2850,2850,2850,2850,51
20240913,121800,2099236590,2850,2850,2850,2845,324
20240913,121700,2098313215,2850,2845,2850,2845,10055
20240913,121600,2069706485,2850,2850,2850,2850,38
20240913,121500,2069598185,2845,2850,2850,2845,180
20240913,121400,2069085705,2850,2845,2850,2845,76
20240913,121300,2068869130,2850,2850,2850,2850,280
20240913,121200,2068071130,2850,2845,2850,2845,44
20240913,121100,2067945750,2850,2850,2850,2850,74
20240913,121000,2067734850,2850,2850,2850,2845,80
20240913,120900,2067506875,2850,2850,2850,2845,137
20240913,120800,2067116445,2850,2855,2855,2850,1691
20240913,120700,2062296975,2850,2855,2855,2850,55
20240913,120600,2062139975,2855,2855,2855,2850,181
20240913,120500,2061623245,2855,2850,2855,2850,94
20240913,120400,2061355230,2855,2855,2855,2850,65
20240913,120300,2061169675,2855,2855,2855,2850,186
20240913,120200,2060639160,2850,2855,2855,2850,17
20240913,120100,2060590650,2855,2855,2855,2850,156
20240913,120000,2060145525,2855,2855,2855,2855,50
20240913,115900,2060002775,2850,2850,2855,2850,145
20240913,115800,2059589410,2855,2850,2855,2850,26
20240913,115700,2059515200,2855,2855,2855,2850,63
20240913,115600,2059335525,2850,2855,2855,2850,87
20240913,115500,2059087455,2855,2855,2855,2850,246
20240913,115400,2058385290,2850,2855,2855,2850,66
20240913,115300,2058196885,2855,2855,2855,2855,34
20240913,115200,2058099815,2860,2860,2860,2840,20051
20240913,115100,2001115990,2860,2860,2860,2855,112
20240913,115000,2000795940,2860,2850,2860,2850,114
20240913,114900,2000470300,2855,2855,2855,2855,260
20240913,114800,1999728000,2855,2850,2860,2850,113
20240913,114700,1999405240,2860,2855,2860,2855,1051
20240913,114600,1996399575,2855,2855,2860,2855,169
20240913,114500,1995916655,2855,2855,2855,2850,314
20240913,114400,1995021440,2855,2855,2855,2855,34
20240913,114300,1994924370,2855,2855,2855,2850,115
20240913,114200,1994596305,2850,2850,2855,2850,104
20240913,114100,1994299655,2855,2850,2855,2850,88
20240913,114000,1994048660,2855,2845,2855,2845,4365
20240913,113900,1981630025,2850,2850,2855,2850,285
20240913,113800,1980817615,2850,2860,2860,2850,88
20240913,113700,1980566585,2860,2860,2860,2845,10084
20240913,113600,1951876075,2860,2855,2860,2845,1763
20240913,113500,1946834555,2860,2850,2860,2845,91
20240913,113400,1946575260,2860,2855,2860,2855,105
20240913,113300,1946275200,2860,2860,2860,2860,25
20240913,113200,1946203700,2855,2855,2855,2850,81
20240913,113100,1945972590,2855,2850,2855,2850,106
20240913,113000,1945670315,2850,2855,2855,2850,44
20240913,112900,1945544805,2860,2855,2860,2850,90
20240913,112800,1945287685,2855,2855,2855,2845,10052
20240913,112700,1916688585,2855,2860,2860,2850,18093
20240913,112600,1865122130,2860,2860,2860,2855,2629
20240913,112500,1857615710,2865,2860,2865,2860,452
20240913,112400,1856322735,2860,2865,2865,2860,2155
20240913,112300,1850158970,2865,2865,2865,2860,60
20240913,112200,1849987090,2865,2870,2870,2865,3429
20240913,112100,1840162650,2870,2870,2870,2865,275
20240913,112000,1839373655,2870,2870,2870,2870,63
20240913,111900,1839192845,2865,2870,2870,2865,1008
20240913,111800,1836304705,2865,2865,2870,2865,192
20240913,111700,1835754370,2870,2870,2870,2865,3705
20240913,111600,1825123530,2870,2870,2870,2865,173
20240913,111500,1824627575,2870,2865,2870,2865,866
20240913,111400,1822146170,2870,2865,2870,2860,890
20240913,111300,1819596660,2860,2865,2865,2860,54
20240913,111200,1819441970,2865,2870,2870,2865,99
20240913,111100,1819158285,2865,2870,2870,2865,73
20240913,111000,1818948805,2865,2865,2870,2860,52913
20240913,110900,1667285355,2865,2860,2865,2855,3097
20240913,110800,1658436125,2860,2855,2860,2855,2615
20240913,110700,1650970275,2855,2860,2865,2855,2448
20240913,110600,1643979485,2855,2860,2865,2855,1062
20240913,110500,1640946855,2860,2860,2860,2855,104
20240913,110400,1640649885,2865,2860,2865,2855,128
20240913,110300,1640284195,2865,2855,2865,2855,27
20240913,110200,1640206910,2860,2865,2865,2860,38
20240913,110100,1640098120,2865,2860,2865,2860,127
20240913,110000,1639734495,2860,2865,2865,2860,21
20240913,105900,1639674430,2865,2850,2865,2850,40381
20240913,105800,1524166175,2850,2850,2850,2850,13
20240913,105700,1524129125,2850,2850,2855,2850,1932
20240913,105600,1518622815,2850,2850,2850,2850,0
20240913,105500,1518622815,2850,2850,2850,2850,52
20240913,105400,1518474615,2850,2850,2850,2850,104
20240913,105300,1518178215,2850,2850,2850,2850,521
20240913,105200,1516693365,2850,2850,2850,2850,6382
20240913,105100,1498504665,2845,2845,2845,2845,160
20240913,105000,1498049465,2845,2845,2845,2845,0
20240913,104900,1498049465,2845,2845,2845,2845,8
20240913,104800,1498026705,2840,2845,2845,2840,4000
20240913,104700,1486663270,2845,2850,2850,2845,14
20240913,104600,1486623390,2845,2850,2850,2845,390
20240913,104500,1485512230,2845,2845,2845,2845,500
20240913,104400,1484089730,2845,2845,2845,2845,5005
20240913,104300,1469850505,2845,2845,2845,2845,5023
20240913,104200,1455560070,2850,2850,2850,2845,149
20240913,104100,1455135425,2845,2845,2845,2845,26
20240913,104000,1455061455,2845,2845,2845,2845,5
20240913,103900,1455047230,2845,2845,2845,2845,0
20240913,103800,1455047230,2845,2845,2845,2845,0
20240913,103700,1455047230,2845,2845,2845,2845,0
20240913,103600,1455047230,2845,2850,2850,2845,81
20240913,103500,1454816410,2850,2845,2850,2845,1789
20240913,103400,1449718080,2845,2845,2845,2845,13250
20240913,103300,1412021830,2845,2850,2850,2845,1074
20240913,103200,1408960955,2845,2850,2850,2845,3006
20240913,103100,1400393865,2850,2850,2850,2850,10909
20240913,103000,1369303215,2850,2850,2850,2850,5876
20240913,102900,1352556615,2850,2850,2850,2850,122
20240913,102800,1352208915,2850,2850,2850,2850,5
20240913,102700,1352194665,2850,2850,2850,2850,4
20240913,102600,1352183265,2850,2850,2850,2850,443
20240913,102500,1350920715,2850,2855,2855,2850,12
20240913,102400,1350886480,2850,2850,2850,2850,4
20240913,102300,1350875080,2850,2850,2855,2850,3722
20240913,102200,1340267230,2850,2855,2855,2850,406
20240913,102100,1339108120,2855,2850,2855,2850,16629
20240913,102000,1291715445,2855,2850,2855,2850,12849
20240913,101900,1255095740,2855,2850,2855,2850,12
20240913,101800,1255061530,2850,2850,2850,2850,10
20240913,101700,1255033030,2850,2850,2850,2850,605
20240913,101600,1253308780,2855,2855,2855,2850,9869
20240913,101500,1225162795,2855,2855,2855,2855,0
20240913,101400,1225162795,2855,2860,2860,2855,1211
20240913,101300,1221700285,2855,2855,2855,2855,0
20240913,101200,1221700285,2855,2855,2855,2855,17
20240913,101100,1221651750,2855,2855,2855,2855,36
20240913,101000,1221548970,2855,2855,2855,2855,471
20240913,100900,1220204265,2855,2860,2860,2855,11664
20240913,100800,1186903525,2855,2855,2855,2855,332
20240913,100700,1185955665,2860,2860,2860,2860,10733
20240913,100600,1155259285,2860,2860,2860,2855,273
20240913,100500,1154478780,2860,2860,2860,2855,186
20240913,100400,1153947305,2855,2855,2860,2855,59
20240913,100300,1153778820,2860,2855,2860,2855,70
20240913,100200,1153578910,2855,2860,2860,2855,99
20240913,100100,1153296220,2855,2855,2855,2855,105
20240913,100000,1152996445,2855,2855,2860,2855,1037
20240913,095900,1150030760,2855,2855,2855,2855,353
20240913,095800,1149022945,2855,2860,2860,2855,40
20240913,095700,1148908570,2860,2860,2865,2860,599
20240913,095600,1147192930,2860,2865,2865,2860,54
20240913,095500,1147038240,2860,2860,2860,2855,205
20240913,095400,1146451945,2860,2860,2860,2860,240
20240913,095300,1145765545,2865,2865,2865,2855,19754
20240913,095200,1089228260,2865,2865,2870,2860,6883
20240913,095100,1069505780,2865,2855,2865,2855,43069
20240913,095000,946242375,2855,2850,2855,2850,11751
20240913,094900,912699370,2850,2850,2850,2850,0
20240913,094800,912699370,2850,2850,2850,2850,1004
20240913,094700,909837970,2850,2855,2855,2850,4035
20240913,094600,898318220,2855,2855,2855,2855,182
20240913,094500,897798610,2855,2850,2855,2850,568
20240913,094400,896177810,2850,2845,2850,2845,2026
20240913,094300,890403730,2845,2845,2845,2845,654
20240913,094200,888543100,2845,2845,2845,2845,2247
20240913,094100,882150385,2845,2845,2845,2845,3602
20240913,094000,871902695,2850,2850,2850,2850,7319
20240913,093900,851043545,2855,2850,2855,2850,510
20240913,093800,849589995,2855,2855,2855,2855,4687
20240913,093700,836208610,2855,2850,2855,2850,730
20240913,093600,834127960,2855,2850,2855,2850,1206
20240913,093500,830690855,2855,2860,2860,2855,124
20240913,093400,830336830,2860,2855,2860,2850,11709
20240913,093300,796907800,2855,2855,2855,2855,121
20240913,093200,796562345,2855,2855,2855,2855,8693
20240913,093100,771743830,2855,2855,2855,2850,38
20240913,093000,771635345,2855,2850,2855,2850,10243
20240913,092900,742442725,2845,2850,2850,2845,255
20240913,092800,741716230,2840,2840,2840,2840,500
20240913,092700,740296230,2840,2855,2855,2840,17595
20240913,092600,690315490,2850,2840,2850,2840,5006
20240913,092500,676048450,2850,2845,2850,2840,324
20240913,092400,675128090,2845,2850,2850,2840,538
20240913,092300,673596955,2850,2850,2850,2850,220
20240913,092200,672969955,2855,2855,2860,2850,1568
20240913,092100,668491405,2855,2860,2860,2840,31486
20240913,092000,578840105,2860,2865,2865,2860,5562
20240913,091900,562932675,2865,2865,2865,2860,746
20240913,091800,560795460,2865,2845,2865,2845,78925
20240913,091700,335430235,2845,2850,2850,2840,8750
20240913,091600,310518660,2840,2845,2845,2840,1630
20240913,091500,305887310,2845,2845,2845,2835,5942
20240913,091400,288984120,2845,2845,2845,2835,23142
20240913,091300,223230125,2840,2850,2850,2840,4126
20240913,091200,211473560,2850,2850,2850,2850,15
20240913,091100,211430810,2850,2840,2850,2840,1104
20240913,091000,208294450,2840,2850,2850,2840,6789
20240913,090900,188983900,2845,2850,2855,2845,6613
20240913,090800,170138360,2845,2840,2855,2840,34941
20240913,090700,70749070,2835,2835,2840,2835,1086
20240913,090600,67664880,2830,2835,2835,2830,6975
20240913,090500,47925625,2840,2840,2840,2840,8222
20240913,090400,24575145,2840,2825,2840,2825,1083
20240913,090300,21502860,2840,2840,2840,2840,0
20240913,090200,21502860,2840,2820,2840,2820,379
20240913,090100,20430440,2825,2825,2825,2825,1447
20240913,090000,16342665,2825,2845,2845,2820,5758