stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200400,21766643950,3035,3035,3035,3035,105511
20240923,200300,21766643950,3035,3035,3035,3035,0
20240923,200200,21766643950,3035,3035,3035,3035,0
20240923,200100,21766643950,3035,3035,3035,3035,0
20240923,200000,21766643950,3035,3035,3035,3035,0
20240923,195900,21766643950,3035,3035,3035,3035,0
20240923,195800,21766643950,3035,3035,3035,3035,0
20240923,195700,21766643950,3035,3035,3035,3035,0
20240923,195600,21766643950,3035,3035,3035,3035,0
20240923,195500,21766643950,3035,3035,3035,3035,0
20240923,195400,21766643950,3035,3035,3035,3035,0
20240923,195300,21766643950,3035,3035,3035,3035,0
20240923,195200,21766643950,3035,3035,3035,3035,0
20240923,195100,21766643950,3035,3035,3035,3035,0
20240923,195000,21766643950,3035,3035,3035,3035,0
20240923,194900,21766643950,3035,3035,3035,3035,0
20240923,194800,21766643950,3035,3035,3035,3035,0
20240923,194700,21766643950,3035,3035,3035,3035,0
20240923,194600,21766643950,3035,3035,3035,3035,0
20240923,194500,21766643950,3035,3035,3035,3035,0
20240923,194400,21766643950,3035,3035,3035,3035,0
20240923,194300,21766643950,3035,3035,3035,3035,0
20240923,194200,21766643950,3035,3035,3035,3035,0
20240923,194100,21766643950,3035,3035,3035,3035,0
20240923,194000,21766643950,3035,3035,3035,3035,0
20240923,193900,21766643950,3035,3035,3035,3035,0
20240923,193800,21766643950,3035,3035,3035,3035,0
20240923,193700,21766643950,3035,3035,3035,3035,0
20240923,193600,21766643950,3035,3035,3035,3035,0
20240923,193500,21766643950,3035,3035,3035,3035,0
20240923,193400,21766643950,3035,3035,3035,3035,105511
20240923,193300,21766643950,3035,3035,3035,3035,0
20240923,193200,21766643950,3035,3035,3035,3035,0
20240923,193100,21766643950,3035,3035,3035,3035,0
20240923,193000,21766643950,3035,3035,3035,3035,0
20240923,192900,21766643950,3035,3035,3035,3035,0
20240923,192800,21766643950,3035,3035,3035,3035,0
20240923,192700,21766643950,3035,3035,3035,3035,0
20240923,192600,21766643950,3035,3035,3035,3035,0
20240923,192500,21766643950,3035,3035,3035,3035,0
20240923,192400,21766643950,3035,3035,3035,3035,0
20240923,192300,21766643950,3035,3035,3035,3035,0
20240923,192200,21766643950,3035,3035,3035,3035,0
20240923,192100,21766643950,3035,3035,3035,3035,0
20240923,192000,21766643950,3035,3035,3035,3035,0
20240923,191900,21766643950,3035,3035,3035,3035,0
20240923,191800,21766643950,3035,3035,3035,3035,0
20240923,191700,21766643950,3035,3035,3035,3035,0
20240923,191600,21766643950,3035,3035,3035,3035,0
20240923,191500,21766643950,3035,3035,3035,3035,0
20240923,191400,21766643950,3035,3035,3035,3035,0
20240923,191300,21766643950,3035,3035,3035,3035,0
20240923,191200,21766643950,3035,3035,3035,3035,0
20240923,191100,21766643950,3035,3035,3035,3035,0
20240923,191000,21766643950,3035,3035,3035,3035,0
20240923,190900,21766643950,3035,3035,3035,3035,0
20240923,190800,21766643950,3035,3035,3035,3035,0
20240923,190700,21766643950,3035,3035,3035,3035,0
20240923,190600,21766643950,3035,3035,3035,3035,0
20240923,190500,21766643950,3035,3035,3035,3035,0
20240923,190400,21766643950,3035,3035,3035,3035,105511
20240923,190300,21766643950,3035,3035,3035,3035,0
20240923,190200,21766643950,3035,3035,3035,3035,0
20240923,190100,21766643950,3035,3035,3035,3035,0
20240923,190000,21766643950,3035,3035,3035,3035,0
20240923,185900,21766643950,3035,3035,3035,3035,0
20240923,185800,21766643950,3035,3035,3035,3035,0
20240923,185700,21766643950,3035,3035,3035,3035,0
20240923,185600,21766643950,3035,3035,3035,3035,0
20240923,185500,21766643950,3035,3035,3035,3035,0
20240923,185400,21766643950,3035,3035,3035,3035,0
20240923,185300,21766643950,3035,3035,3035,3035,0
20240923,185200,21766643950,3035,3035,3035,3035,0
20240923,185100,21766643950,3035,3035,3035,3035,0
20240923,185000,21766643950,3035,3035,3035,3035,0
20240923,184900,21766643950,3035,3035,3035,3035,0
20240923,184800,21766643950,3035,3035,3035,3035,0
20240923,184700,21766643950,3035,3035,3035,3035,0
20240923,184600,21766643950,3035,3035,3035,3035,0
20240923,184500,21766643950,3035,3035,3035,3035,0
20240923,184400,21766643950,3035,3035,3035,3035,0
20240923,184300,21766643950,3035,3035,3035,3035,0
20240923,184200,21766643950,3035,3035,3035,3035,0
20240923,184100,21766643950,3035,3035,3035,3035,0
20240923,184000,21766643950,3035,3035,3035,3035,0
20240923,183900,21766643950,3035,3035,3035,3035,0
20240923,183800,21766643950,3035,3035,3035,3035,0
20240923,183700,21766643950,3035,3035,3035,3035,0
20240923,183600,21766643950,3035,3035,3035,3035,0
20240923,183500,21766643950,3035,3035,3035,3035,0
20240923,183400,21766643950,3035,3035,3035,3035,105511
20240923,183300,21766643950,3035,3035,3035,3035,0
20240923,183200,21766643950,3035,3035,3035,3035,0
20240923,183100,21766643950,3035,3035,3035,3035,0
20240923,183000,21766643950,3035,3035,3035,3035,0
20240923,182900,21766643950,3035,3035,3035,3035,0
20240923,182800,21766643950,3035,3035,3035,3035,0
20240923,182700,21766643950,3035,3035,3035,3035,0
20240923,182600,21766643950,3035,3035,3035,3035,0
20240923,182500,21766643950,3035,3035,3035,3035,0
20240923,182400,21766643950,3035,3035,3035,3035,0
20240923,182300,21766643950,3035,3035,3035,3035,0
20240923,182200,21766643950,3035,3035,3035,3035,0
20240923,182100,21766643950,3035,3035,3035,3035,0
20240923,182000,21766643950,3035,3035,3035,3035,0
20240923,181900,21766643950,3035,3035,3035,3035,0
20240923,181800,21766643950,3035,3035,3035,3035,0
20240923,181700,21766643950,3035,3035,3035,3035,0
20240923,181600,21766643950,3035,3035,3035,3035,0
20240923,181500,21766643950,3035,3035,3035,3035,0
20240923,181400,21766643950,3035,3035,3035,3035,0
20240923,181300,21766643950,3035,3035,3035,3035,0
20240923,181200,21766643950,3035,3035,3035,3035,0
20240923,181100,21766643950,3035,3035,3035,3035,0
20240923,181000,21766643950,3035,3035,3035,3035,0
20240923,180900,21766643950,3035,3035,3035,3035,0
20240923,180800,21766643950,3035,3035,3035,3035,0
20240923,180700,21766643950,3035,3035,3035,3035,0
20240923,180600,21766643950,3035,3035,3035,3035,0
20240923,180500,21766643950,3035,3035,3035,3035,0
20240923,180400,21766643950,3035,3035,3035,3035,105511
20240923,180300,21766643950,3035,3035,3035,3035,0
20240923,180200,21766643950,3035,3035,3035,3035,0
20240923,180100,21766643950,3035,3035,3035,3035,0
20240923,180000,21766643950,3035,3035,3035,3035,0
20240923,175900,21766643950,3035,3035,3035,3035,0
20240923,175800,21766643950,3035,3035,3035,3035,0
20240923,175700,21766643950,3035,3035,3035,3035,0
20240923,175600,21766643950,3035,3035,3035,3035,0
20240923,175500,21766643950,3035,3035,3035,3035,0
20240923,175400,21766643950,3035,3035,3035,3035,0
20240923,175300,21766643950,3035,3035,3035,3035,0
20240923,175200,21766643950,3035,3035,3035,3035,0
20240923,175100,21766643950,3035,3035,3035,3035,0
20240923,175000,21766643950,3035,3035,3035,3035,0
20240923,174900,21766643950,3035,3035,3035,3035,0
20240923,174800,21766643950,3035,3035,3035,3035,0
20240923,174700,21766643950,3035,3035,3035,3035,0
20240923,174600,21766643950,3035,3035,3035,3035,0
20240923,174500,21766643950,3035,3035,3035,3035,0
20240923,174400,21766643950,3035,3035,3035,3035,0
20240923,174300,21766643950,3035,3035,3035,3035,0
20240923,174200,21766643950,3035,3035,3035,3035,0
20240923,174100,21766643950,3035,3035,3035,3035,0
20240923,174000,21766643950,3035,3035,3035,3035,0
20240923,173900,21766643950,3035,3035,3035,3035,0
20240923,173800,21766643950,3035,3035,3035,3035,0
20240923,173700,21766643950,3035,3035,3035,3035,0
20240923,173600,21766643950,3035,3035,3035,3035,0
20240923,173500,21766643950,3035,3035,3035,3035,0
20240923,173400,21766643950,3035,3035,3035,3035,105511
20240923,173300,21766643950,3035,3035,3035,3035,0
20240923,173200,21766643950,3035,3035,3035,3035,0
20240923,173100,21766643950,3035,3035,3035,3035,0
20240923,173000,21766643950,3035,3035,3035,3035,0
20240923,172900,21766643950,3035,3035,3035,3035,0
20240923,172800,21766643950,3035,3035,3035,3035,0
20240923,172700,21766643950,3035,3035,3035,3035,0
20240923,172600,21766643950,3035,3035,3035,3035,0
20240923,172500,21766643950,3035,3035,3035,3035,0
20240923,172400,21766643950,3035,3035,3035,3035,0
20240923,172300,21766643950,3035,3035,3035,3035,0
20240923,172200,21766643950,3035,3035,3035,3035,0
20240923,172100,21766643950,3035,3035,3035,3035,0
20240923,172000,21766643950,3035,3035,3035,3035,0
20240923,171900,21766643950,3035,3035,3035,3035,0
20240923,171800,21766643950,3035,3035,3035,3035,0
20240923,171700,21766643950,3035,3035,3035,3035,0
20240923,171600,21766643950,3035,3035,3035,3035,0
20240923,171500,21766643950,3035,3035,3035,3035,0
20240923,171400,21766643950,3035,3035,3035,3035,0
20240923,171300,21766643950,3035,3035,3035,3035,0
20240923,171200,21766643950,3035,3035,3035,3035,0
20240923,171100,21766643950,3035,3035,3035,3035,0
20240923,171000,21766643950,3035,3035,3035,3035,0
20240923,170900,21766643950,3035,3035,3035,3035,0
20240923,170800,21766643950,3035,3035,3035,3035,0
20240923,170700,21766643950,3035,3035,3035,3035,0
20240923,170600,21766643950,3035,3035,3035,3035,0
20240923,170500,21766643950,3035,3035,3035,3035,0
20240923,170400,21766643950,3035,3035,3035,3035,105511
20240923,170300,21766643950,3035,3035,3035,3035,0
20240923,170200,21766643950,3035,3035,3035,3035,0
20240923,170100,21766643950,3035,3035,3035,3035,0
20240923,170000,21766643950,3035,3035,3035,3035,0
20240923,165900,21766643950,3035,3035,3035,3035,0
20240923,165800,21766643950,3035,3035,3035,3035,0
20240923,165700,21766643950,3035,3035,3035,3035,0
20240923,165600,21766643950,3035,3035,3035,3035,0
20240923,165500,21766643950,3035,3035,3035,3035,0
20240923,165400,21766643950,3035,3035,3035,3035,0
20240923,165300,21766643950,3035,3035,3035,3035,0
20240923,165200,21766643950,3035,3035,3035,3035,0
20240923,165100,21766643950,3035,3035,3035,3035,0
20240923,165000,21766643950,3035,3035,3035,3035,0
20240923,164900,21766643950,3035,3035,3035,3035,0
20240923,164800,21766643950,3035,3035,3035,3035,0
20240923,164700,21766643950,3035,3035,3035,3035,0
20240923,164600,21766643950,3035,3035,3035,3035,0
20240923,164500,21766643950,3035,3035,3035,3035,0
20240923,164400,21766643950,3035,3035,3035,3035,0
20240923,164300,21766643950,3035,3035,3035,3035,0
20240923,164200,21766643950,3035,3035,3035,3035,0
20240923,164100,21766643950,3035,3035,3035,3035,0
20240923,164000,21766643950,3035,3035,3035,3035,0
20240923,163900,21766643950,3035,3035,3035,3035,0
20240923,163800,21766643950,3035,3035,3035,3035,0
20240923,163700,21766643950,3035,3035,3035,3035,0
20240923,163600,21766643950,3035,3035,3035,3035,0
20240923,163500,21766643950,3035,3035,3035,3035,0
20240923,163400,21766643950,3035,3035,3035,3035,105511
20240923,163300,21766643950,3035,3035,3035,3035,0
20240923,163200,21766643950,3035,3035,3035,3035,0
20240923,163100,21766643950,3035,3035,3035,3035,0
20240923,163000,21766643950,3035,3035,3035,3035,0
20240923,162900,21766643950,3035,3035,3035,3035,0
20240923,162800,21766643950,3035,3035,3035,3035,0
20240923,162700,21766643950,3035,3035,3035,3035,0
20240923,162600,21766643950,3035,3035,3035,3035,0
20240923,162500,21766643950,3035,3035,3035,3035,0
20240923,162400,21766643950,3035,3035,3035,3035,0
20240923,162300,21766643950,3035,3035,3035,3035,0
20240923,162200,21766643950,3035,3035,3035,3035,0
20240923,162100,21766643950,3035,3035,3035,3035,0
20240923,162000,21766643950,3035,3035,3035,3035,0
20240923,161900,21766643950,3035,3035,3035,3035,0
20240923,161800,21766643950,3035,3035,3035,3035,0
20240923,161700,21766643950,3035,3035,3035,3035,0
20240923,161600,21766643950,3035,3035,3035,3035,0
20240923,161500,21766643950,3035,3035,3035,3035,0
20240923,161400,21766643950,3035,3035,3035,3035,0
20240923,161300,21766643950,3035,3035,3035,3035,0
20240923,161200,21766643950,3035,3035,3035,3035,0
20240923,161100,21766643950,3035,3035,3035,3035,0
20240923,161000,21766643950,3035,3035,3035,3035,0
20240923,160900,21766643950,3035,3035,3035,3035,0
20240923,160800,21766643950,3035,3035,3035,3035,0
20240923,160700,21766643950,3035,3035,3035,3035,0
20240923,160600,21766643950,3035,3035,3035,3035,0
20240923,160500,21766643950,3035,3035,3035,3035,0
20240923,160400,21766643950,3035,3035,3035,3035,105511
20240923,160300,21766643950,3035,3035,3035,3035,0
20240923,160200,21766643950,3035,3035,3035,3035,0
20240923,160100,21766643950,3035,3035,3035,3035,0
20240923,160000,21766643950,3035,3035,3035,3035,0
20240923,155900,21766643950,3035,3035,3035,3035,0
20240923,155800,21766643950,3035,3035,3035,3035,0
20240923,155700,21766643950,3035,3035,3035,3035,0
20240923,155600,21766643950,3035,3035,3035,3035,0
20240923,155500,21766643950,3035,3035,3035,3035,0
20240923,155400,21766643950,3035,3035,3035,3035,0
20240923,155300,21766643950,3035,3035,3035,3035,0
20240923,155200,21766643950,3035,3035,3035,3035,0
20240923,155100,21766643950,3035,3035,3035,3035,0
20240923,155000,21766643950,3035,3035,3035,3035,0
20240923,154900,21766643950,3035,3035,3035,3035,0
20240923,154800,21766643950,3035,3035,3035,3035,0
20240923,154700,21766643950,3035,3035,3035,3035,0
20240923,154600,21766643950,3035,3035,3035,3035,0
20240923,154500,21766643950,3035,3035,3035,3035,0
20240923,154400,21766643950,3035,3035,3035,3035,0
20240923,154300,21766643950,3035,3035,3035,3035,0
20240923,154200,21766643950,3035,3035,3035,3035,0
20240923,154100,21766643950,3035,3035,3035,3035,0
20240923,154000,21766643950,3035,3035,3035,3035,0
20240923,153900,21766643950,3035,3035,3035,3035,0
20240923,153800,21766643950,3035,3035,3035,3035,0
20240923,153700,21766643950,3035,3035,3035,3035,0
20240923,153600,21766643950,3035,3035,3035,3035,0
20240923,153500,21766643950,3035,3035,3035,3035,0
20240923,153400,21766643950,3035,3035,3035,3035,105511
20240923,153300,21766643950,3035,3035,3035,3035,0
20240923,153200,21766643950,3035,3035,3035,3035,0
20240923,153100,21766643950,3035,3035,3035,3035,0
20240923,153000,21766643950,3035,3035,3035,3035,105511
20240923,152900,21446418065,3025,3025,3025,3025,0
20240923,152800,21446418065,3025,3025,3025,3025,0
20240923,152700,21446418065,3025,3025,3025,3025,0
20240923,152600,21446418065,3025,3025,3025,3025,0
20240923,152500,21446418065,3025,3025,3025,3025,0
20240923,152400,21446418065,3025,3025,3025,3025,0
20240923,152300,21446418065,3025,3025,3025,3025,0
20240923,152200,21446418065,3025,3025,3025,3025,0
20240923,152100,21446418065,3025,3025,3025,3025,0
20240923,152000,21446418065,3025,3025,3025,3025,0
20240923,151900,21446418065,3025,3040,3040,3015,63098
20240923,151800,21255867610,3030,3045,3045,3025,34631
20240923,151700,21150910855,3035,3035,3045,3030,35297
20240923,151600,21043862965,3040,3035,3045,3035,8660
20240923,151500,21017559265,3035,3050,3055,3035,37720
20240923,151400,20902768705,3050,3055,3060,3050,9063
20240923,151300,20875094750,3055,3060,3060,3055,4378
20240923,151200,20861712895,3060,3060,3065,3060,6462
20240923,151100,20841938925,3065,3060,3065,3060,3294
20240923,151000,20831851570,3065,3065,3065,3060,2199
20240923,150900,20825120690,3065,3065,3075,3060,16288
20240923,150800,20775123450,3065,3055,3065,3055,13889
20240923,150700,20732593035,3060,3050,3060,3045,12005
20240923,150600,20695961820,3050,3050,3060,3045,28190
20240923,150500,20609948390,3045,3055,3060,3045,18019
20240923,150400,20554979980,3050,3050,3055,3045,12870
20240923,150300,20515724070,3050,3050,3055,3045,15018
20240923,150200,20469966930,3045,3045,3050,3045,15177
20240923,150100,20423718355,3045,3035,3050,3035,21629
20240923,150000,20357949430,3040,3035,3045,3030,34323
20240923,145900,20253786325,3040,3035,3045,3035,19466
20240923,145800,20194657660,3045,3025,3045,3025,20519
20240923,145700,20132450975,3025,3030,3035,3025,29581
20240923,145600,20042839480,3030,3035,3040,3030,30804
20240923,145500,19949435855,3030,3035,3040,3030,94858
20240923,145400,19661666510,3035,3045,3050,3035,68102
20240923,145300,19454394755,3045,3045,3050,3045,22027
20240923,145200,19387294510,3045,3050,3055,3045,14297
20240923,145100,19343742830,3045,3040,3050,3040,10988
20240923,145000,19310280430,3040,3060,3060,3040,76317
20240923,144900,19077452815,3060,3055,3065,3055,16751
20240923,144800,19026194500,3065,3065,3065,3055,7234
20240923,144700,19004060330,3060,3070,3070,3060,4213
20240923,144600,18991163035,3065,3065,3065,3060,6690
20240923,144500,18970667265,3060,3060,3065,3060,2260
20240923,144400,18963748530,3060,3060,3065,3060,3852
20240923,144300,18951960545,3060,3065,3065,3060,30874
20240923,144200,18857429160,3070,3060,3070,3060,16408
20240923,144100,18807155015,3060,3060,3065,3060,6627
20240923,144000,18786865280,3060,3055,3065,3055,7616
20240923,143900,18763553950,3055,3065,3065,3050,65352
20240923,143800,18563979060,3055,3065,3070,3055,33127
20240923,143700,18462552460,3070,3065,3070,3065,3924
20240923,143600,18450523915,3065,3065,3070,3065,4636
20240923,143500,18436314005,3065,3070,3070,3065,5464
20240923,143400,18419561595,3065,3070,3070,3065,7291
20240923,143300,18397183420,3070,3075,3080,3070,9445
20240923,143200,18368167925,3070,3075,3080,3070,7088
20240923,143100,18346394905,3070,3090,3090,3070,68506
20240923,143000,18135393800,3090,3090,3095,3090,579
20240923,142900,18133604660,3090,3095,3095,3085,2435
20240923,142800,18126081910,3095,3090,3095,3090,15700
20240923,142700,18077565805,3090,3095,3095,3090,7371
20240923,142600,18054778050,3095,3095,3095,3090,3644
20240923,142500,18043505085,3090,3090,3095,3090,1051
20240923,142400,18040257420,3090,3090,3095,3090,4550
20240923,142300,18026187460,3095,3095,3095,3090,2103
20240923,142200,18019688730,3100,3095,3100,3095,824
20240923,142100,18017138185,3095,3095,3095,3090,1756
20240923,142000,18011704045,3100,3095,3100,3095,2447
20240923,141900,18004129825,3095,3095,3100,3090,4405
20240923,141800,17990496105,3090,3095,3095,3090,1818
20240923,141700,17984874645,3090,3095,3100,3090,2715
20240923,141600,17976472365,3100,3095,3100,3095,1294
20240923,141500,17972467180,3095,3100,3100,3095,1012
20240923,141400,17969331285,3100,3100,3100,3095,5626
20240923,141300,17951890745,3095,3095,3095,3090,9331
20240923,141200,17923041030,3090,3090,3090,3090,711
20240923,141100,17920844040,3090,3090,3090,3085,3519
20240923,141000,17909973405,3090,3090,3090,3085,3105
20240923,140900,17900379010,3090,3095,3095,3090,5038
20240923,140800,17884811250,3095,3090,3095,3090,16913
20240923,140700,17832500070,3095,3090,3095,3090,7126
20240923,140600,17810480460,3090,3100,3100,3090,13365
20240923,140500,17769119875,3095,3100,3100,3095,2889
20240923,140400,17760168360,3100,3100,3105,3100,564
20240923,140300,17758419955,3100,3095,3100,3095,351
20240923,140200,17757332165,3100,3100,3105,3100,2940
20240923,140100,17748217640,3100,3105,3105,3100,644
20240923,140000,17746221090,3100,3095,3100,3095,6079
20240923,135900,17727381015,3100,3095,3100,3095,6464
20240923,135800,17707369760,3095,3100,3105,3095,846
20240923,135700,17704748580,3095,3095,3100,3095,2113
20240923,135600,17698206095,3100,3100,3100,3095,1964
20240923,135500,17692121895,3100,3100,3105,3090,5365
20240923,135400,17675516965,3095,3105,3110,3090,59905
20240923,135300,17489988650,3105,3110,3110,3105,1043
20240923,135200,17486746595,3110,3110,3115,3110,2481
20240923,135100,17479028135,3110,3115,3115,3105,232
20240923,135000,17478306560,3115,3110,3115,3105,1541
20240923,134900,17473517760,3110,3110,3110,3105,525
20240923,134800,17471886490,3110,3115,3115,3105,565
20240923,134700,17470127205,3105,3115,3115,3105,1686
20240923,134600,17464886550,3115,3105,3115,3105,118
20240923,134500,17464519570,3110,3110,3110,3105,5752
20240923,134400,17446634605,3110,3105,3110,3105,1271
20240923,134300,17442685635,3105,3105,3110,3105,518
20240923,134200,17441077230,3105,3100,3105,3095,1356
20240923,134100,17436869845,3100,3100,3100,3095,2102
20240923,134000,17430353655,3100,3100,3105,3100,1380
20240923,133900,17426071325,3105,3100,3110,3100,9836
20240923,133800,17395576410,3105,3105,3110,3100,3461
20240923,133700,17384831390,3105,3110,3110,3100,526
20240923,133600,17383197805,3105,3110,3110,3105,1566
20240923,133500,17378335360,3105,3110,3110,3105,1903
20240923,133400,17372417095,3110,3115,3115,3105,20913
20240923,133300,17307369030,3110,3110,3115,3110,10147
20240923,133200,17275808125,3110,3110,3110,3105,9740
20240923,133100,17245523910,3110,3110,3110,3105,3785
20240923,133000,17233757485,3110,3110,3110,3105,482
20240923,132900,17232258995,3110,3110,3110,3100,3877
20240923,132800,17220203255,3110,3100,3110,3100,7604
20240923,132700,17196594095,3100,3105,3105,3100,7921
20240923,132600,17172028485,3105,3105,3110,3105,1517
20240923,132500,17167316345,3105,3110,3110,3105,2318
20240923,132400,17160115580,3110,3110,3115,3105,8912
20240923,132300,17132421835,3110,3120,3125,3110,4013
20240923,132200,17119915260,3120,3125,3125,3115,1797
20240923,132100,17114306610,3125,3125,3130,3120,10431
20240923,132000,17081687340,3125,3115,3125,3110,9733
20240923,131900,17051331460,3120,3120,3120,3115,2390
20240923,131800,17043883465,3120,3115,3120,3110,7017
20240923,131700,17022046280,3115,3120,3120,3110,2464
20240923,131600,17014368960,3115,3120,3120,3115,1252
20240923,131500,17010466895,3120,3125,3130,3120,28399
20240923,131400,16921767425,3125,3115,3130,3110,15364
20240923,131300,16873790000,3120,3125,3125,3120,3183
20240923,131200,16863850510,3125,3125,3125,3115,4121
20240923,131100,16850990090,3120,3120,3125,3115,12368
20240923,131000,16812409285,3120,3115,3125,3110,13457
20240923,130900,16770439990,3115,3105,3115,3105,15855
20240923,130800,16721140970,3110,3110,3110,3105,6196
20240923,130700,16701894065,3110,3090,3115,3090,36557
20240923,130600,16588512795,3090,3085,3090,3085,1770
20240923,130500,16583045740,3090,3090,3090,3090,2030
20240923,130400,16576773040,3090,3090,3090,3085,1879
20240923,130300,16570968545,3090,3085,3090,3085,1065
20240923,130200,16567680220,3085,3090,3090,3085,1217
20240923,130100,16563921300,3090,3090,3090,3080,8377
20240923,130000,16538090770,3090,3085,3090,3085,1089
20240923,125900,16534726335,3090,3085,3090,3085,5175
20240923,125800,16518757925,3090,3085,3090,3085,7110
20240923,125700,16496800420,3090,3090,3095,3080,7609
20240923,125600,16473298580,3085,3085,3085,3080,2295
20240923,125500,16466222405,3085,3085,3085,3080,189
20240923,125400,16465639670,3080,3085,3090,3080,11168
20240923,125300,16431185505,3090,3090,3100,3090,2015
20240923,125200,16424959140,3090,3100,3100,3090,1817
20240923,125100,16419328230,3090,3090,3095,3090,2395
20240923,125000,16411921335,3090,3090,3090,3090,4129
20240923,124900,16399162725,3090,3100,3100,3090,2087
20240923,124800,16392706585,3095,3095,3100,3090,1945
20240923,124700,16386685400,3090,3090,3095,3090,398
20240923,124600,16385455525,3095,3100,3100,3095,2122
20240923,124500,16378887885,3100,3090,3100,3085,1178
20240923,124400,16375249105,3085,3085,3085,3085,480
20240923,124300,16373768305,3085,3090,3090,3085,10259
20240923,124200,16342088935,3090,3095,3095,3090,3766
20240923,124100,16330444065,3095,3090,3095,3090,3103
20240923,124000,16320853295,3090,3095,3095,3090,3771
20240923,123900,16309199240,3095,3095,3100,3095,1350
20240923,123800,16305018490,3100,3100,3100,3095,10317
20240923,123700,16273036115,3090,3090,3100,3090,2266
20240923,123600,16266028575,3085,3090,3090,3085,9464
20240923,123500,16236790000,3100,3090,3100,3090,19197
20240923,123400,16177382750,3100,3095,3100,3095,7738
20240923,123300,16153430540,3095,3095,3100,3095,21235
20240923,123200,16087630745,3100,3095,3105,3090,6457
20240923,123100,16067602710,3105,3095,3105,3090,24312
20240923,123000,15992331895,3100,3095,3100,3090,6707
20240923,122900,15971572470,3100,3100,3105,3095,18881
20240923,122800,15913070665,3105,3100,3105,3095,8559
20240923,122700,15886536090,3105,3100,3105,3090,19894
20240923,122600,15824834350,3090,3085,3100,3080,19480
20240923,122500,15764612370,3085,3080,3085,3080,2311
20240923,122400,15757482985,3080,3085,3085,3080,4684
20240923,122300,15743035395,3080,3075,3085,3075,2316
20240923,122200,15735910030,3070,3075,3075,3070,383
20240923,122100,15734732385,3075,3070,3075,3070,3510
20240923,122000,15723948160,3070,3075,3075,3070,7946
20240923,121900,15699523245,3075,3065,3075,3065,3594
20240923,121800,15688478015,3065,3060,3065,3060,8797
20240923,121700,15661536145,3060,3060,3065,3060,2068
20240923,121600,15655198060,3060,3065,3065,3060,3311
20240923,121500,15645062765,3065,3065,3070,3060,2199
20240923,121400,15638327945,3070,3065,3070,3060,22029
20240923,121300,15570864560,3065,3070,3075,3065,29414
20240923,121200,15480632085,3070,3075,3075,3070,1751
20240923,121100,15475251265,3075,3070,3075,3070,2722
20240923,121000,15466890740,3070,3075,3075,3070,2501
20240923,120900,15459202545,3075,3075,3075,3070,922
20240923,120800,15456369030,3070,3075,3075,3070,2296
20240923,120700,15449310445,3075,3070,3075,3070,519
20240923,120600,15447716795,3070,3070,3075,3070,1704
20240923,120500,15442478370,3080,3080,3080,3070,15754
20240923,120400,15394034665,3080,3080,3080,3075,1143
20240923,120300,15390518285,3080,3075,3085,3075,3426
20240923,120200,15379972125,3080,3075,3080,3075,2487
20240923,120100,15372314585,3075,3075,3080,3075,4299
20240923,120000,15359075710,3075,3080,3080,3075,13194
20240923,115900,15318447130,3080,3085,3085,3080,3057
20240923,115800,15309027200,3085,3090,3090,3080,15354
20240923,115700,15261649195,3090,3090,3095,3090,740
20240923,115600,15259361080,3090,3095,3095,3090,5482
20240923,115500,15242417285,3095,3095,3095,3095,2681
20240923,115400,15234119590,3095,3095,3095,3085,7799
20240923,115300,15209994765,3095,3095,3095,3090,1029
20240923,115200,15206812375,3095,3090,3095,3085,8519
20240923,115100,15180455020,3090,3090,3095,3085,5008
20240923,115000,15164977845,3090,3095,3095,3090,1270
20240923,114900,15161047425,3090,3090,3095,3090,2105
20240923,114800,15154535590,3090,3095,3095,3090,4844
20240923,114700,15139562630,3090,3090,3095,3090,3707
20240923,114600,15128090875,3095,3095,3095,3090,3413
20240923,114500,15117529260,3090,3095,3095,3090,1577
20240923,114400,15112655905,3090,3095,3095,3090,1759
20240923,114300,15107217865,3090,3095,3095,3090,1257
20240923,114200,15103329755,3095,3095,3100,3095,16222
20240923,114100,15053064445,3100,3100,3100,3100,1859
20240923,114000,15047301545,3095,3090,3095,3090,3002
20240923,113900,15038012885,3090,3090,3090,3090,65
20240923,113800,15037812035,3090,3095,3095,3090,1647
20240923,113700,15032716185,3095,3095,3100,3095,8760
20240923,113600,15005603980,3090,3090,3090,3085,2942
20240923,113500,14996513465,3095,3100,3105,3085,20588
20240923,113400,14932791585,3105,3105,3105,3100,7712
20240923,113300,14908858320,3100,3100,3100,3090,10091
20240923,113200,14877584155,3095,3095,3095,3090,5350
20240923,113100,14861027840,3095,3090,3100,3090,1914
20240923,113000,14855104500,3090,3090,3095,3085,2318
20240923,112900,14847942660,3090,3080,3095,3080,7085
20240923,112800,14826060655,3080,3080,3080,3080,6077
20240923,112700,14807343495,3080,3085,3085,3080,2431
20240923,112600,14799849150,3085,3080,3085,3080,1493
20240923,112500,14795245555,3085,3085,3085,3080,581
20240923,112400,14793453515,3085,3080,3085,3080,846
20240923,112300,14790845705,3080,3080,3085,3075,3754
20240923,112200,14779281205,3085,3080,3085,3075,2176
20240923,112100,14772583240,3080,3080,3080,3075,1335
20240923,112000,14768472165,3075,3075,3075,3070,3206
20240923,111900,14758617225,3075,3075,3075,3070,10489
20240923,111800,14726365670,3080,3080,3080,3075,9050
20240923,111700,14698493870,3080,3085,3090,3080,5861
20240923,111600,14680429920,3085,3080,3085,3080,3641
20240923,111500,14669199905,3080,3080,3085,3075,2087
20240923,111400,14662770945,3080,3080,3080,3080,4160
20240923,111300,14649958145,3080,3070,3080,3070,7328
20240923,111200,14627420490,3075,3090,3090,3075,47551
20240923,111100,14480942590,3085,3085,3090,3085,1435
20240923,111000,14476510440,3085,3095,3095,3085,8805
20240923,110900,14449303935,3095,3090,3095,3090,2284
20240923,110800,14442243715,3090,3095,3095,3090,2210
20240923,110700,14435409225,3095,3090,3095,3090,8027
20240923,110600,14410605705,3090,3095,3095,3090,2791
20240923,110500,14401979940,3095,3095,3095,3090,10261
20240923,110400,14370224560,3100,3100,3110,3100,14695
20240923,110300,14324608480,3100,3110,3110,3100,17820
20240923,110200,14269259100,3110,3105,3110,3105,6421
20240923,110100,14249292495,3105,3105,3105,3105,4081
20240923,110000,14236620990,3105,3105,3110,3105,4036
20240923,105900,14224086710,3105,3100,3105,3095,12263
20240923,105800,14186065260,3100,3100,3100,3095,2378
20240923,105700,14178694430,3100,3095,3100,3090,11954
20240923,105600,14141675620,3095,3095,3095,3090,5322
20240923,105500,14125229935,3090,3090,3095,3090,3963
20240923,105400,14112976505,3090,3090,3095,3090,5463
20240923,105300,14096087925,3095,3095,3100,3090,28153
20240923,105200,14009027005,3100,3095,3100,3095,8108
20240923,105100,13983925660,3100,3110,3115,3100,33422
20240923,105000,13880186710,3110,3115,3120,3110,26891
20240923,104900,13796456125,3115,3110,3120,3110,25340
20240923,104800,13717489700,3115,3105,3120,3105,29526
20240923,104700,13625545310,3110,3105,3110,3105,20202
20240923,104600,13562755880,3105,3100,3115,3095,59967
20240923,104500,13376321285,3100,3085,3100,3085,31295
20240923,104400,13279663760,3080,3085,3085,3070,21658
20240923,104300,13212956075,3085,3060,3095,3060,93865
20240923,104200,12923757010,3060,3050,3060,3040,40923
20240923,104100,12798984130,3055,3035,3055,3035,43949
20240923,104000,12665023765,3035,3025,3035,3025,12971
20240923,103900,12625749105,3030,3020,3030,3015,10430
20240923,103800,12594243755,3020,3020,3025,3020,15638
20240923,103700,12546978625,3020,3005,3020,3000,18268
20240923,103600,12492004340,3005,3010,3015,3000,70802
20240923,103500,12279330300,3010,3030,3030,3010,78277
20240923,103400,12043004940,3030,3030,3035,3025,19522
20240923,103300,11983845135,3030,3030,3040,3025,91800
20240923,103200,11705609540,3035,3040,3060,3030,121470
20240923,103100,11335968810,3045,3055,3055,3035,125506
20240923,103000,10954030675,3055,3075,3075,3050,101532
20240923,102900,10643295265,3075,3090,3090,3075,46810
20240923,102800,10499233665,3090,3085,3090,3080,8358
20240923,102700,10473464220,3085,3080,3085,3075,9818
20240923,102600,10443207890,3080,3080,3080,3075,4792
20240923,102500,10428460050,3080,3085,3085,3075,21329
20240923,102400,10362756740,3080,3090,3100,3080,5841
20240923,102300,10344728685,3090,3085,3100,3085,13306
20240923,102200,10303585110,3085,3075,3085,3075,6857
20240923,102100,10282460680,3075,3085,3090,3070,45662
20240923,102000,10142028175,3085,3100,3105,3085,27072
20240923,101900,10058349860,3100,3095,3100,3090,3292
20240923,101800,10048160025,3090,3080,3090,3080,8644
20240923,101700,10021516735,3080,3100,3100,3075,83295
20240923,101600,9764521975,3100,3115,3115,3090,81581
20240923,101500,9511419490,3110,3120,3120,3110,12969
20240923,101400,9471016505,3115,3115,3120,3115,10665
20240923,101300,9437792930,3120,3120,3125,3120,13669
20240923,101200,9395140755,3125,3120,3125,3120,4463
20240923,101100,9381210695,3120,3125,3130,3120,62340
20240923,101000,9186634890,3125,3125,3130,3120,16065
20240923,100900,9136433925,3125,3130,3135,3125,46667
20240923,100800,8990436265,3135,3130,3140,3130,5164
20240923,100700,8974249870,3135,3130,3135,3125,6367
20240923,100600,8954317475,3125,3135,3135,3125,13087
20240923,100500,8913379120,3135,3135,3140,3130,7277
20240923,100400,8890593995,3135,3140,3145,3125,40428
20240923,100300,8763936225,3140,3145,3145,3140,6480
20240923,100200,8743569220,3145,3145,3150,3135,7132
20240923,100100,8721156105,3150,3145,3150,3145,5161
20240923,100000,8704913865,3145,3140,3155,3140,4311
20240923,095900,8691339140,3140,3140,3150,3135,14970
20240923,095800,8644355950,3140,3135,3140,3135,15402
20240923,095700,8596058430,3140,3145,3145,3135,9056
20240923,095600,8567624095,3155,3145,3155,3140,5606
20240923,095500,8549991605,3150,3160,3160,3150,16728
20240923,095400,8497236100,3155,3160,3160,3155,4144
20240923,095300,8484148835,3160,3155,3160,3150,2367
20240923,095200,8476681535,3155,3150,3155,3150,2874
20240923,095100,8467619395,3155,3150,3155,3145,21895
20240923,095000,8398691695,3145,3150,3155,3145,4799
20240923,094900,8383591315,3150,3170,3170,3145,23354
20240923,094800,8309903945,3170,3175,3175,3160,4993
20240923,094700,8294096590,3175,3175,3175,3165,3476
20240923,094600,8283073775,3175,3170,3175,3160,21691
20240923,094500,8214303980,3170,3170,3170,3160,12486
20240923,094400,8174753390,3170,3165,3170,3160,18602
20240923,094300,8115859735,3165,3170,3175,3165,24359
20240923,094200,8038640585,3175,3165,3180,3160,46599
20240923,094100,7890767740,3165,3150,3165,3150,25190
20240923,094000,7811219965,3150,3145,3160,3140,51144
20240923,093900,7649941865,3140,3145,3145,3135,13112
20240923,093800,7608777765,3140,3140,3150,3130,35451
20240923,093700,7497422810,3140,3125,3140,3125,10094
20240923,093600,7465821105,3125,3130,3130,3120,11067
20240923,093500,7431248055,3130,3135,3135,3120,50640
20240923,093400,7272819985,3135,3100,3140,3100,70908
20240923,093300,7051380090,3105,3090,3105,3090,20116
20240923,093200,6989061050,3095,3095,3095,3080,48082
20240923,093100,6840813475,3090,3105,3110,3085,61335
20240923,093000,6651024215,3105,3120,3125,3100,139536
20240923,092900,6216921250,3120,3135,3135,3120,38291
20240923,092800,6097173565,3135,3135,3140,3130,18358
20240923,092700,6039655575,3140,3140,3145,3130,53650
20240923,092600,5871361445,3145,3150,3155,3140,32475
20240923,092500,5769179985,3150,3150,3155,3150,12643
20240923,092400,5729347135,3150,3155,3160,3150,51661
20240923,092300,5566408300,3160,3150,3160,3145,27103
20240923,092200,5480913210,3150,3180,3185,3145,131179
20240923,092100,5066243690,3180,3195,3200,3180,72517
20240923,092000,4835157135,3195,3200,3200,3185,53973
20240923,091900,4662934940,3195,3210,3215,3195,36985
20240923,091800,4544532865,3215,3205,3215,3200,37002
20240923,091700,4425966505,3205,3215,3215,3205,19200
20240923,091600,4364322280,3215,3215,3220,3205,13963
20240923,091500,4319503730,3220,3215,3220,3210,8775
20240923,091400,4291280400,3215,3195,3220,3195,63786
20240923,091300,4087028675,3195,3215,3220,3195,65190
20240923,091200,3878059330,3210,3220,3220,3210,35762
20240923,091100,3763080060,3215,3230,3240,3215,43997
20240923,091000,3621209880,3225,3225,3230,3215,28063
20240923,090900,3530773500,3220,3215,3230,3210,31499
20240923,090800,3429435785,3215,3230,3235,3210,89339
20240923,090700,3141482410,3230,3255,3255,3230,79164
20240923,090600,2884912605,3255,3245,3255,3235,61391
20240923,090500,2685786035,3245,3275,3280,3245,121104
20240923,090400,2291199005,3280,3300,3305,3275,27718
20240923,090300,2199987040,3300,3275,3300,3275,55049
20240923,090200,2018548810,3275,3280,3280,3240,96823
20240923,090100,1702947155,3275,3320,3325,3265,153272
20240923,090000,1197271980,3320,3305,3320,3275,362638