stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203300,8401626700,5150,5150,5150,5150,90506
20240913,203200,8401626700,5150,5150,5150,5150,0
20240913,203100,8401626700,5150,5150,5150,5150,0
20240913,203000,8401626700,5150,5150,5150,5150,0
20240913,202900,8401626700,5150,5150,5150,5150,0
20240913,202800,8401626700,5150,5150,5150,5150,0
20240913,202700,8401626700,5150,5150,5150,5150,0
20240913,202600,8401626700,5150,5150,5150,5150,0
20240913,202500,8401626700,5150,5150,5150,5150,0
20240913,202400,8401626700,5150,5150,5150,5150,0
20240913,202300,8401626700,5150,5150,5150,5150,0
20240913,202200,8401626700,5150,5150,5150,5150,0
20240913,202100,8401626700,5150,5150,5150,5150,0
20240913,202000,8401626700,5150,5150,5150,5150,0
20240913,201900,8401626700,5150,5150,5150,5150,0
20240913,201800,8401626700,5150,5150,5150,5150,0
20240913,201700,8401626700,5150,5150,5150,5150,0
20240913,201600,8401626700,5150,5150,5150,5150,0
20240913,201500,8401626700,5150,5150,5150,5150,0
20240913,201400,8401626700,5150,5150,5150,5150,0
20240913,201300,8401626700,5150,5150,5150,5150,0
20240913,201200,8401626700,5150,5150,5150,5150,0
20240913,201100,8401626700,5150,5150,5150,5150,0
20240913,201000,8401626700,5150,5150,5150,5150,0
20240913,200900,8401626700,5150,5150,5150,5150,0
20240913,200800,8401626700,5150,5150,5150,5150,0
20240913,200700,8401626700,5150,5150,5150,5150,0
20240913,200600,8401626700,5150,5150,5150,5150,0
20240913,200500,8401626700,5150,5150,5150,5150,0
20240913,200400,8401626700,5150,5150,5150,5150,0
20240913,200300,8401626700,5150,5150,5150,5150,90506
20240913,200200,8401626700,5150,5150,5150,5150,0
20240913,200100,8401626700,5150,5150,5150,5150,0
20240913,200000,8401626700,5150,5150,5150,5150,0
20240913,195900,8401626700,5150,5150,5150,5150,0
20240913,195800,8401626700,5150,5150,5150,5150,0
20240913,195700,8401626700,5150,5150,5150,5150,0
20240913,195600,8401626700,5150,5150,5150,5150,0
20240913,195500,8401626700,5150,5150,5150,5150,0
20240913,195400,8401626700,5150,5150,5150,5150,0
20240913,195300,8401626700,5150,5150,5150,5150,0
20240913,195200,8401626700,5150,5150,5150,5150,0
20240913,195100,8401626700,5150,5150,5150,5150,0
20240913,195000,8401626700,5150,5150,5150,5150,0
20240913,194900,8401626700,5150,5150,5150,5150,0
20240913,194800,8401626700,5150,5150,5150,5150,0
20240913,194700,8401626700,5150,5150,5150,5150,0
20240913,194600,8401626700,5150,5150,5150,5150,0
20240913,194500,8401626700,5150,5150,5150,5150,0
20240913,194400,8401626700,5150,5150,5150,5150,0
20240913,194300,8401626700,5150,5150,5150,5150,0
20240913,194200,8401626700,5150,5150,5150,5150,0
20240913,194100,8401626700,5150,5150,5150,5150,0
20240913,194000,8401626700,5150,5150,5150,5150,0
20240913,193900,8401626700,5150,5150,5150,5150,0
20240913,193800,8401626700,5150,5150,5150,5150,0
20240913,193700,8401626700,5150,5150,5150,5150,0
20240913,193600,8401626700,5150,5150,5150,5150,0
20240913,193500,8401626700,5150,5150,5150,5150,0
20240913,193400,8401626700,5150,5150,5150,5150,0
20240913,193300,8401626700,5150,5150,5150,5150,90506
20240913,193200,8401626700,5150,5150,5150,5150,0
20240913,193100,8401626700,5150,5150,5150,5150,0
20240913,193000,8401626700,5150,5150,5150,5150,0
20240913,192900,8401626700,5150,5150,5150,5150,0
20240913,192800,8401626700,5150,5150,5150,5150,0
20240913,192700,8401626700,5150,5150,5150,5150,0
20240913,192600,8401626700,5150,5150,5150,5150,0
20240913,192500,8401626700,5150,5150,5150,5150,0
20240913,192400,8401626700,5150,5150,5150,5150,0
20240913,192300,8401626700,5150,5150,5150,5150,0
20240913,192200,8401626700,5150,5150,5150,5150,0
20240913,192100,8401626700,5150,5150,5150,5150,0
20240913,192000,8401626700,5150,5150,5150,5150,0
20240913,191900,8401626700,5150,5150,5150,5150,0
20240913,191800,8401626700,5150,5150,5150,5150,0
20240913,191700,8401626700,5150,5150,5150,5150,0
20240913,191600,8401626700,5150,5150,5150,5150,0
20240913,191500,8401626700,5150,5150,5150,5150,0
20240913,191400,8401626700,5150,5150,5150,5150,0
20240913,191300,8401626700,5150,5150,5150,5150,0
20240913,191200,8401626700,5150,5150,5150,5150,0
20240913,191100,8401626700,5150,5150,5150,5150,0
20240913,191000,8401626700,5150,5150,5150,5150,0
20240913,190900,8401626700,5150,5150,5150,5150,0
20240913,190800,8401626700,5150,5150,5150,5150,0
20240913,190700,8401626700,5150,5150,5150,5150,0
20240913,190600,8401626700,5150,5150,5150,5150,0
20240913,190500,8401626700,5150,5150,5150,5150,0
20240913,190400,8401626700,5150,5150,5150,5150,0
20240913,190300,8401626700,5150,5150,5150,5150,90506
20240913,190200,8401626700,5150,5150,5150,5150,0
20240913,190100,8401626700,5150,5150,5150,5150,0
20240913,190000,8401626700,5150,5150,5150,5150,0
20240913,185900,8401626700,5150,5150,5150,5150,0
20240913,185800,8401626700,5150,5150,5150,5150,0
20240913,185700,8401626700,5150,5150,5150,5150,0
20240913,185600,8401626700,5150,5150,5150,5150,0
20240913,185500,8401626700,5150,5150,5150,5150,0
20240913,185400,8401626700,5150,5150,5150,5150,0
20240913,185300,8401626700,5150,5150,5150,5150,0
20240913,185200,8401626700,5150,5150,5150,5150,0
20240913,185100,8401626700,5150,5150,5150,5150,0
20240913,185000,8401626700,5150,5150,5150,5150,0
20240913,184900,8401626700,5150,5150,5150,5150,0
20240913,184800,8401626700,5150,5150,5150,5150,0
20240913,184700,8401626700,5150,5150,5150,5150,0
20240913,184600,8401626700,5150,5150,5150,5150,0
20240913,184500,8401626700,5150,5150,5150,5150,0
20240913,184400,8401626700,5150,5150,5150,5150,0
20240913,184300,8401626700,5150,5150,5150,5150,0
20240913,184200,8401626700,5150,5150,5150,5150,0
20240913,184100,8401626700,5150,5150,5150,5150,0
20240913,184000,8401626700,5150,5150,5150,5150,0
20240913,183900,8401626700,5150,5150,5150,5150,0
20240913,183800,8401626700,5150,5150,5150,5150,0
20240913,183700,8401626700,5150,5150,5150,5150,0
20240913,183600,8401626700,5150,5150,5150,5150,0
20240913,183500,8401626700,5150,5150,5150,5150,0
20240913,183400,8401626700,5150,5150,5150,5150,0
20240913,183300,8401626700,5150,5150,5150,5150,90506
20240913,183200,8401626700,5150,5150,5150,5150,0
20240913,183100,8401626700,5150,5150,5150,5150,0
20240913,183000,8401626700,5150,5150,5150,5150,0
20240913,182900,8401626700,5150,5150,5150,5150,0
20240913,182800,8401626700,5150,5150,5150,5150,0
20240913,182700,8401626700,5150,5150,5150,5150,0
20240913,182600,8401626700,5150,5150,5150,5150,0
20240913,182500,8401626700,5150,5150,5150,5150,0
20240913,182400,8401626700,5150,5150,5150,5150,0
20240913,182300,8401626700,5150,5150,5150,5150,0
20240913,182200,8401626700,5150,5150,5150,5150,0
20240913,182100,8401626700,5150,5150,5150,5150,0
20240913,182000,8401626700,5150,5150,5150,5150,0
20240913,181900,8401626700,5150,5150,5150,5150,0
20240913,181800,8401626700,5150,5150,5150,5150,0
20240913,181700,8401626700,5150,5150,5150,5150,0
20240913,181600,8401626700,5150,5150,5150,5150,0
20240913,181500,8401626700,5150,5150,5150,5150,0
20240913,181400,8401626700,5150,5150,5150,5150,0
20240913,181300,8401626700,5150,5150,5150,5150,0
20240913,181200,8401626700,5150,5150,5150,5150,0
20240913,181100,8401626700,5150,5150,5150,5150,0
20240913,181000,8401626700,5150,5150,5150,5150,0
20240913,180900,8401626700,5150,5150,5150,5150,0
20240913,180800,8401626700,5150,5150,5150,5150,0
20240913,180700,8401626700,5150,5150,5150,5150,0
20240913,180600,8401626700,5150,5150,5150,5150,0
20240913,180500,8401626700,5150,5150,5150,5150,0
20240913,180400,8401626700,5150,5150,5150,5150,0
20240913,180300,8401626700,5150,5150,5150,5150,90506
20240913,180200,8401626700,5150,5150,5150,5150,0
20240913,180100,8401626700,5150,5150,5150,5150,0
20240913,180000,8401626700,5150,5150,5150,5150,0
20240913,175900,8401626700,5150,5150,5150,5150,0
20240913,175800,8401626700,5150,5150,5150,5150,0
20240913,175700,8401626700,5150,5150,5150,5150,0
20240913,175600,8401626700,5150,5150,5150,5150,0
20240913,175500,8401626700,5150,5150,5150,5150,0
20240913,175400,8401626700,5150,5150,5150,5150,0
20240913,175300,8401626700,5150,5150,5150,5150,0
20240913,175200,8401626700,5150,5150,5150,5150,0
20240913,175100,8401626700,5150,5150,5150,5150,0
20240913,175000,8401626700,5150,5150,5150,5150,0
20240913,174900,8401626700,5150,5150,5150,5150,0
20240913,174800,8401626700,5150,5150,5150,5150,0
20240913,174700,8401626700,5150,5150,5150,5150,0
20240913,174600,8401626700,5150,5150,5150,5150,0
20240913,174500,8401626700,5150,5150,5150,5150,0
20240913,174400,8401626700,5150,5150,5150,5150,0
20240913,174300,8401626700,5150,5150,5150,5150,0
20240913,174200,8401626700,5150,5150,5150,5150,0
20240913,174100,8401626700,5150,5150,5150,5150,0
20240913,174000,8401626700,5150,5150,5150,5150,0
20240913,173900,8401626700,5150,5150,5150,5150,0
20240913,173800,8401626700,5150,5150,5150,5150,0
20240913,173700,8401626700,5150,5150,5150,5150,0
20240913,173600,8401626700,5150,5150,5150,5150,0
20240913,173500,8401626700,5150,5150,5150,5150,0
20240913,173400,8401626700,5150,5150,5150,5150,0
20240913,173300,8401626700,5150,5150,5150,5150,90506
20240913,173200,8401626700,5150,5150,5150,5150,0
20240913,173100,8401626700,5150,5150,5150,5150,0
20240913,173000,8401626700,5150,5150,5150,5150,0
20240913,172900,8401626700,5150,5150,5150,5150,0
20240913,172800,8401626700,5150,5150,5150,5150,0
20240913,172700,8401626700,5150,5150,5150,5150,0
20240913,172600,8401626700,5150,5150,5150,5150,0
20240913,172500,8401626700,5150,5150,5150,5150,0
20240913,172400,8401626700,5150,5150,5150,5150,0
20240913,172300,8401626700,5150,5150,5150,5150,0
20240913,172200,8401626700,5150,5150,5150,5150,0
20240913,172100,8401626700,5150,5150,5150,5150,0
20240913,172000,8401626700,5150,5150,5150,5150,0
20240913,171900,8401626700,5150,5150,5150,5150,0
20240913,171800,8401626700,5150,5150,5150,5150,0
20240913,171700,8401626700,5150,5150,5150,5150,0
20240913,171600,8401626700,5150,5150,5150,5150,0
20240913,171500,8401626700,5150,5150,5150,5150,0
20240913,171400,8401626700,5150,5150,5150,5150,0
20240913,171300,8401626700,5150,5150,5150,5150,0
20240913,171200,8401626700,5150,5150,5150,5150,0
20240913,171100,8401626700,5150,5150,5150,5150,0
20240913,171000,8401626700,5150,5150,5150,5150,0
20240913,170900,8401626700,5150,5150,5150,5150,0
20240913,170800,8401626700,5150,5150,5150,5150,0
20240913,170700,8401626700,5150,5150,5150,5150,0
20240913,170600,8401626700,5150,5150,5150,5150,0
20240913,170500,8401626700,5150,5150,5150,5150,0
20240913,170400,8401626700,5150,5150,5150,5150,0
20240913,170300,8401626700,5150,5150,5150,5150,90506
20240913,170200,8401626700,5150,5150,5150,5150,0
20240913,170100,8401626700,5150,5150,5150,5150,0
20240913,170000,8401626700,5150,5150,5150,5150,0
20240913,165900,8401626700,5150,5150,5150,5150,0
20240913,165800,8401626700,5150,5150,5150,5150,0
20240913,165700,8401626700,5150,5150,5150,5150,0
20240913,165600,8401626700,5150,5150,5150,5150,0
20240913,165500,8401626700,5150,5150,5150,5150,0
20240913,165400,8401626700,5150,5150,5150,5150,0
20240913,165300,8401626700,5150,5150,5150,5150,0
20240913,165200,8401626700,5150,5150,5150,5150,0
20240913,165100,8401626700,5150,5150,5150,5150,0
20240913,165000,8401626700,5150,5150,5150,5150,0
20240913,164900,8401626700,5150,5150,5150,5150,0
20240913,164800,8401626700,5150,5150,5150,5150,0
20240913,164700,8401626700,5150,5150,5150,5150,0
20240913,164600,8401626700,5150,5150,5150,5150,0
20240913,164500,8401626700,5150,5150,5150,5150,0
20240913,164400,8401626700,5150,5150,5150,5150,0
20240913,164300,8401626700,5150,5150,5150,5150,0
20240913,164200,8401626700,5150,5150,5150,5150,0
20240913,164100,8401626700,5150,5150,5150,5150,0
20240913,164000,8401626700,5150,5150,5150,5150,0
20240913,163900,8401626700,5150,5150,5150,5150,0
20240913,163800,8401626700,5150,5150,5150,5150,0
20240913,163700,8401626700,5150,5150,5150,5150,0
20240913,163600,8401626700,5150,5150,5150,5150,0
20240913,163500,8401626700,5150,5150,5150,5150,0
20240913,163400,8401626700,5150,5150,5150,5150,0
20240913,163300,8401626700,5150,5150,5150,5150,90506
20240913,163200,8401626700,5150,5150,5150,5150,0
20240913,163100,8401626700,5150,5150,5150,5150,0
20240913,163000,8401626700,5150,5150,5150,5150,0
20240913,162900,8401626700,5150,5150,5150,5150,0
20240913,162800,8401626700,5150,5150,5150,5150,0
20240913,162700,8401626700,5150,5150,5150,5150,0
20240913,162600,8401626700,5150,5150,5150,5150,0
20240913,162500,8401626700,5150,5150,5150,5150,0
20240913,162400,8401626700,5150,5150,5150,5150,0
20240913,162300,8401626700,5150,5150,5150,5150,0
20240913,162200,8401626700,5150,5150,5150,5150,0
20240913,162100,8401626700,5150,5150,5150,5150,0
20240913,162000,8401626700,5150,5150,5150,5150,0
20240913,161900,8401626700,5150,5150,5150,5150,0
20240913,161800,8401626700,5150,5150,5150,5150,0
20240913,161700,8401626700,5150,5150,5150,5150,0
20240913,161600,8401626700,5150,5150,5150,5150,0
20240913,161500,8401626700,5150,5150,5150,5150,0
20240913,161400,8401626700,5150,5150,5150,5150,0
20240913,161300,8401626700,5150,5150,5150,5150,0
20240913,161200,8401626700,5150,5150,5150,5150,0
20240913,161100,8401626700,5150,5150,5150,5150,0
20240913,161000,8401626700,5150,5150,5150,5150,0
20240913,160900,8401626700,5150,5150,5150,5150,0
20240913,160800,8401626700,5150,5150,5150,5150,0
20240913,160700,8401626700,5150,5150,5150,5150,0
20240913,160600,8401626700,5150,5150,5150,5150,0
20240913,160500,8401626700,5150,5150,5150,5150,0
20240913,160400,8401626700,5150,5150,5150,5150,0
20240913,160300,8401626700,5150,5150,5150,5150,90506
20240913,160200,8401626700,5150,5150,5150,5150,0
20240913,160100,8401626700,5150,5150,5150,5150,0
20240913,160000,8401626700,5150,5150,5150,5150,0
20240913,155900,8401626700,5150,5150,5150,5150,0
20240913,155800,8401626700,5150,5150,5150,5150,0
20240913,155700,8401626700,5150,5150,5150,5150,0
20240913,155600,8401626700,5150,5150,5150,5150,0
20240913,155500,8401626700,5150,5150,5150,5150,0
20240913,155400,8401626700,5150,5150,5150,5150,0
20240913,155300,8401626700,5150,5150,5150,5150,0
20240913,155200,8401626700,5150,5150,5150,5150,0
20240913,155100,8401626700,5150,5150,5150,5150,0
20240913,155000,8401626700,5150,5150,5150,5150,0
20240913,154900,8401626700,5150,5150,5150,5150,0
20240913,154800,8401626700,5150,5150,5150,5150,0
20240913,154700,8401626700,5150,5150,5150,5150,0
20240913,154600,8401626700,5150,5150,5150,5150,0
20240913,154500,8401626700,5150,5150,5150,5150,0
20240913,154400,8401626700,5150,5150,5150,5150,0
20240913,154300,8401626700,5150,5150,5150,5150,0
20240913,154200,8401626700,5150,5150,5150,5150,0
20240913,154100,8401626700,5150,5150,5150,5150,0
20240913,154000,8401626700,5150,5150,5150,5150,0
20240913,153900,8401626700,5150,5150,5150,5150,0
20240913,153800,8401626700,5150,5150,5150,5150,0
20240913,153700,8401626700,5150,5150,5150,5150,0
20240913,153600,8401626700,5150,5150,5150,5150,0
20240913,153500,8401626700,5150,5150,5150,5150,0
20240913,153400,8401626700,5150,5150,5150,5150,0
20240913,153300,8401626700,5150,5150,5150,5150,90506
20240913,153200,8401626700,5150,5150,5150,5150,0
20240913,153100,8401626700,5150,5150,5150,5150,0
20240913,153000,8401626700,5150,5150,5150,5150,90506
20240913,152900,7935520800,5120,5120,5120,5120,0
20240913,152800,7935520800,5120,5120,5120,5120,0
20240913,152700,7935520800,5120,5120,5120,5120,0
20240913,152600,7935520800,5120,5120,5120,5120,0
20240913,152500,7935520800,5120,5120,5120,5120,0
20240913,152400,7935520800,5120,5120,5120,5120,0
20240913,152300,7935520800,5120,5120,5120,5120,0
20240913,152200,7935520800,5120,5120,5120,5120,0
20240913,152100,7935520800,5120,5120,5120,5120,0
20240913,152000,7935520800,5120,5120,5120,5120,0
20240913,151900,7935520800,5120,5130,5130,5110,9588
20240913,151800,7886435650,5120,5130,5130,5110,4804
20240913,151700,7861842570,5130,5130,5130,5110,4728
20240913,151600,7837635760,5130,5130,5130,5100,765
20240913,151500,7833731900,5130,5100,5130,5100,10991
20240913,151400,7777540470,5110,5110,5120,5100,11693
20240913,151300,7717820480,5120,5110,5120,5100,9638
20240913,151200,7668486260,5110,5110,5120,5110,3767
20240913,151100,7649233730,5120,5110,5120,5110,478
20240913,151000,7646790850,5110,5130,5130,5110,1152
20240913,150900,7640903210,5120,5120,5130,5110,3634
20240913,150800,7622315990,5110,5120,5120,5110,2791
20240913,150700,7608027240,5120,5140,5140,5120,11894
20240913,150600,7547090120,5140,5150,5150,5140,1357
20240913,150500,7540112450,5140,5140,5150,5140,2757
20240913,150400,7525939170,5150,5160,5160,5140,2502
20240913,150300,7513071440,5150,5130,5160,5130,2714
20240913,150200,7499108710,5130,5140,5150,5130,8365
20240913,150100,7456174200,5140,5150,5150,5140,1070
20240913,150000,7450674280,5150,5150,5150,5140,873
20240913,145900,7446180550,5150,5150,5150,5140,6170
20240913,145800,7414452490,5150,5160,5160,5150,149
20240913,145700,7413684620,5150,5150,5150,5150,3190
20240913,145600,7397256120,5150,5160,5170,5150,6208
20240913,145500,7365227070,5170,5160,5170,5160,412
20240913,145400,7363100550,5170,5160,5170,5160,1190
20240913,145300,7356959330,5160,5170,5170,5150,323
20240913,145200,7355292380,5170,5160,5170,5160,2546
20240913,145100,7342154810,5170,5160,5170,5160,441
20240913,145000,7339878740,5160,5160,5170,5150,3176
20240913,144900,7323519130,5150,5160,5160,5150,1564
20240913,144800,7315464470,5160,5160,5160,5150,2583
20240913,144700,7302159650,5160,5160,5160,5150,4572
20240913,144600,7278571710,5160,5160,5170,5160,1749
20240913,144500,7269546850,5170,5170,5170,5170,1195
20240913,144400,7263368700,5180,5170,5190,5170,1630
20240913,144300,7254927490,5170,5160,5170,5160,756
20240913,144200,7251020510,5160,5180,5180,5160,3628
20240913,144100,7232251490,5170,5190,5190,5170,1846
20240913,144000,7222677980,5190,5170,5190,5170,2963
20240913,143900,7207322930,5170,5170,5190,5170,4112
20240913,143800,7186030010,5170,5170,5170,5160,438
20240913,143700,7183769790,5160,5160,5170,5150,1184
20240913,143600,7177670250,5150,5160,5170,5150,4704
20240913,143500,7153439810,5150,5150,5170,5150,470
20240913,143400,7151018770,5150,5160,5170,5150,2469
20240913,143300,7138301020,5170,5160,5170,5150,2597
20240913,143200,7124909270,5160,5170,5170,5160,127
20240913,143100,7124253200,5170,5170,5170,5160,1889
20240913,143000,7114502080,5170,5160,5170,5160,173
20240913,142900,7113609270,5170,5180,5180,5170,1466
20240913,142800,7106027040,5180,5170,5180,5170,132
20240913,142700,7105344230,5180,5180,5180,5160,169
20240913,142600,7104471210,5180,5170,5180,5170,1070
20240913,142500,7098939000,5170,5170,5180,5170,212
20240913,142400,7097842950,5170,5180,5180,5170,615
20240913,142300,7094663330,5180,5160,5180,5160,2095
20240913,142200,7083829070,5170,5180,5180,5170,3162
20240913,142100,7067479670,5180,5180,5180,5170,870
20240913,142000,7062976170,5180,5180,5180,5170,19
20240913,141900,7062877850,5180,5180,5190,5180,918
20240913,141800,7058122170,5190,5190,5190,5180,796
20240913,141700,7053994330,5170,5180,5190,5170,1814
20240913,141600,7044593640,5180,5180,5180,5170,659
20240913,141500,7041180470,5180,5190,5190,5180,1359
20240913,141400,7034132790,5180,5170,5190,5170,6466
20240913,141300,7000653750,5170,5170,5170,5170,960
20240913,141200,6995690550,5170,5160,5170,5160,3737
20240913,141100,6976399970,5160,5160,5160,5150,99
20240913,141000,6975889140,5160,5150,5160,5140,446
20240913,140900,6973592250,5160,5160,5160,5150,1726
20240913,140800,6964700420,5160,5150,5160,5140,1677
20240913,140700,6956062780,5150,5150,5150,5150,1
20240913,140600,6956057630,5150,5150,5150,5150,22
20240913,140500,6955944330,5140,5140,5150,5130,4759
20240913,140400,6931522910,5140,5140,5150,5140,367
20240913,140300,6929636520,5140,5140,5140,5140,968
20240913,140200,6924661000,5140,5140,5140,5140,437
20240913,140100,6922414820,5140,5150,5150,5140,375
20240913,140000,6920484580,5150,5150,5150,5150,21
20240913,135900,6920376430,5140,5140,5140,5140,500
20240913,135800,6917806430,5140,5150,5150,5140,2573
20240913,135700,6904562800,5150,5150,5160,5150,534
20240913,135600,6901812630,5150,5140,5150,5140,2414
20240913,135500,6889381960,5150,5140,5150,5140,269
20240913,135400,6887997630,5140,5140,5140,5140,370
20240913,135300,6886095830,5150,5140,5150,5140,680
20240913,135200,6882600330,5140,5150,5150,5130,305
20240913,135100,6881032640,5140,5140,5150,5140,384
20240913,135000,6879058860,5140,5140,5140,5130,806
20240913,134900,6874923560,5130,5130,5130,5130,280
20240913,134800,6873487160,5140,5140,5140,5140,260
20240913,134700,6872150760,5130,5140,5140,5130,191
20240913,134600,6871170910,5140,5140,5150,5120,3596
20240913,134500,6852698110,5140,5130,5140,5130,692
20240913,134400,6849144240,5120,5140,5140,5120,162
20240913,134300,6848314730,5130,5120,5140,5120,423
20240913,134200,6846145960,5130,5140,5140,5130,313
20240913,134100,6844540240,5140,5150,5150,5130,133
20240913,134000,6843856910,5140,5140,5140,5140,881
20240913,133900,6839328570,5140,5150,5150,5140,434
20240913,133800,6837094270,5150,5130,5150,5130,1343
20240913,133700,6830200250,5130,5130,5140,5130,2009
20240913,133600,6819894000,5140,5130,5140,5130,3765
20240913,133500,6800578740,5120,5120,5130,5120,657
20240913,133400,6797214880,5130,5120,5130,5120,1505
20240913,133300,6789509100,5120,5120,5120,5100,4
20240913,133200,6789488640,5100,5120,5120,5100,253
20240913,133100,6788198300,5120,5100,5120,5100,564
20240913,133000,6785314910,5100,5100,5110,5080,1255
20240913,132900,6778907490,5080,5110,5130,5080,24314
20240913,132800,6655109210,5110,5130,5130,5100,10505
20240913,132700,6601394040,5120,5120,5120,5120,543
20240913,132600,6598613880,5120,5160,5170,5120,15201
20240913,132500,6520580650,5160,5160,5170,5150,331
20240913,132400,6518871400,5160,5170,5170,5160,447
20240913,132300,6516564490,5170,5170,5170,5170,155
20240913,132200,6515763140,5150,5160,5170,5150,1239
20240913,132100,6509360710,5160,5160,5170,5140,299
20240913,132000,6507819870,5160,5140,5160,5140,717
20240913,131900,6504125850,5160,5160,5160,5160,2
20240913,131800,6504115530,5160,5150,5160,5140,257
20240913,131700,6502792140,5150,5140,5160,5140,192
20240913,131600,6501803490,5170,5170,5170,5170,39
20240913,131500,6501601860,5150,5170,5170,5150,4875
20240913,131400,6476456550,5170,5170,5170,5150,163
20240913,131300,6475614820,5170,5170,5170,5150,447
20240913,131200,6473306060,5160,5160,5170,5160,1208
20240913,131100,6467072260,5160,5160,5160,5160,16
20240913,131000,6466989700,5160,5150,5160,5140,1433
20240913,130900,6459611830,5140,5150,5150,5140,3722
20240913,130800,6440458090,5160,5160,5160,5150,2572
20240913,130700,6427212260,5160,5180,5180,5160,6566
20240913,130600,6393330830,5170,5180,5180,5170,486
20240913,130500,6390817460,5180,5170,5180,5160,327
20240913,130400,6389128140,5180,5130,5180,5130,4844
20240913,130300,6364152160,5160,5120,5160,5120,6013
20240913,130200,6333128870,5150,5140,5150,5130,1457
20240913,130100,6325653400,5140,5120,5140,5120,1997
20240913,130000,6315407980,5120,5140,5140,5120,1834
20240913,125900,6305997740,5150,5150,5170,5140,336
20240913,125800,6304269800,5170,5150,5170,5150,445
20240913,125700,6301969750,5170,5160,5170,5160,2071
20240913,125600,6291279510,5160,5150,5160,5140,283
20240913,125500,6289822790,5140,5140,5150,5140,299
20240913,125400,6288285900,5140,5120,5140,5110,3035
20240913,125300,6272747720,5120,5130,5140,5120,5488
20240913,125200,6244631080,5150,5140,5150,5130,640
20240913,125100,6241340300,5140,5140,5140,5140,2
20240913,125000,6241330020,5160,5160,5160,5130,818
20240913,124900,6237123440,5160,5150,5160,5140,210
20240913,124800,6236043400,5150,5150,5150,5130,4845
20240913,124700,6211143440,5160,5170,5170,5150,182
20240913,124600,6210203750,5170,5150,5170,5140,1899
20240913,124500,6200419820,5150,5150,5160,5150,1870
20240913,124400,6190788000,5160,5180,5180,5150,5957
20240913,124300,6160046900,5180,5170,5180,5170,1472
20240913,124200,6152434980,5180,5180,5180,5170,2944
20240913,124100,6137204510,5180,5170,5180,5170,7737
20240913,124000,6097147800,5170,5160,5170,5150,2573
20240913,123900,6083850830,5160,5160,5160,5150,647
20240913,123800,6080517980,5160,5160,5170,5150,2136
20240913,123700,6069498520,5170,5170,5170,5150,4140
20240913,123600,6048156720,5170,5160,5170,5150,1991
20240913,123500,6037872350,5160,5160,5160,5160,457
20240913,123400,6035514230,5160,5150,5170,5150,1947
20240913,123300,6025467780,5170,5150,5170,5150,2596
20240913,123200,6012079370,5160,5160,5160,5140,2342
20240913,123100,6000016610,5160,5170,5170,5160,348
20240913,123000,5998219070,5170,5140,5170,5140,1000
20240913,122900,5993062070,5170,5170,5180,5140,7248
20240913,122800,5955673110,5180,5170,5180,5150,9108
20240913,122700,5908629260,5170,5140,5190,5140,15235
20240913,122600,5829926620,5140,5130,5140,5120,6696
20240913,122500,5795553690,5130,5120,5130,5120,938
20240913,122400,5790741770,5130,5120,5130,5100,2999
20240913,122300,5775390700,5120,5110,5120,5110,197
20240913,122200,5774383880,5120,5120,5120,5110,855
20240913,122100,5770007410,5110,5110,5120,5110,1445
20240913,122000,5762622240,5110,5110,5110,5100,72
20240913,121900,5762254330,5110,5120,5130,5110,3924
20240913,121800,5742191310,5120,5120,5120,5120,2827
20240913,121700,5727717070,5120,5120,5120,5110,148
20240913,121600,5726959850,5120,5100,5120,5100,141
20240913,121500,5726240590,5110,5110,5120,5110,1324
20240913,121400,5719474120,5120,5120,5120,5120,1
20240913,121300,5719469000,5110,5110,5120,5110,228
20240913,121200,5718303710,5110,5110,5120,5110,5007
20240913,121100,5692714400,5110,5110,5110,5110,502
20240913,121000,5690149180,5110,5110,5110,5110,1
20240913,120900,5690144070,5110,5100,5110,5090,635
20240913,120800,5686907740,5100,5110,5110,5100,1011
20240913,120700,5681751590,5110,5100,5110,5100,769
20240913,120600,5677823330,5110,5100,5110,5100,511
20240913,120500,5675216130,5110,5100,5110,5100,1243
20240913,120400,5668876780,5100,5100,5100,5090,40
20240913,120300,5668673110,5100,5090,5100,5080,1082
20240913,120200,5663167690,5090,5070,5090,5070,147
20240913,120100,5662422280,5070,5080,5090,5070,228
20240913,120000,5661261830,5090,5080,5090,5080,579
20240913,115900,5658318410,5080,5090,5090,5080,133
20240913,115800,5657641590,5080,5070,5090,5070,249
20240913,115700,5656374650,5070,5080,5090,5070,420
20240913,115600,5654237720,5070,5090,5090,5070,417
20240913,115500,5652120330,5070,5090,5100,5070,1306
20240913,115400,5645480250,5090,5090,5090,5080,160
20240913,115300,5644665880,5080,5100,5100,5080,55
20240913,115200,5644385910,5090,5080,5090,5080,705
20240913,115100,5640798740,5080,5080,5090,5080,703
20240913,115000,5637227430,5080,5080,5090,5070,106
20240913,114900,5636688910,5070,5100,5100,5070,3188
20240913,114800,5620468630,5100,5080,5100,5070,1944
20240913,114700,5610566720,5090,5070,5090,5070,1179
20240913,114600,5604584180,5080,5080,5080,5070,78
20240913,114500,5604188580,5080,5080,5080,5070,1199
20240913,114400,5598108550,5080,5090,5090,5080,456
20240913,114300,5595792060,5090,5090,5090,5090,1167
20240913,114200,5589852030,5090,5070,5090,5070,3691
20240913,114100,5571126280,5070,5070,5080,5070,1620
20240913,114000,5562910830,5070,5070,5080,5060,2381
20240913,113900,5550842470,5070,5060,5070,5060,1906
20240913,113800,5541184200,5060,5070,5070,5060,3468
20240913,113700,5523635190,5070,5080,5080,5060,574
20240913,113600,5520725660,5080,5080,5080,5070,1180
20240913,113500,5514740940,5080,5080,5090,5080,277
20240913,113400,5513332930,5090,5070,5090,5060,7559
20240913,113300,5474978660,5060,5060,5080,5050,20042
20240913,113200,5373605830,5060,5070,5080,5060,9420
20240913,113100,5325899610,5070,5080,5090,5070,1979
20240913,113000,5315851280,5080,5120,5120,5070,12329
20240913,112900,5253164810,5100,5100,5120,5100,1435
20240913,112800,5245835700,5100,5100,5110,5100,202
20240913,112700,5244805180,5100,5100,5120,5100,598
20240913,112600,5241752920,5120,5130,5130,5100,2317
20240913,112500,5229919150,5130,5100,5140,5090,5948
20240913,112400,5199513580,5110,5090,5110,5080,12869
20240913,112300,5133899890,5100,5100,5100,5080,5971
20240913,112200,5103517530,5100,5110,5110,5080,3525
20240913,112100,5085566780,5110,5110,5110,5100,1877
20240913,112000,5075993450,5100,5100,5110,5090,11733
20240913,111900,5016173940,5110,5110,5110,5090,601
20240913,111800,5013105070,5110,5110,5110,5090,5095
20240913,111700,4987157240,5100,5100,5110,5090,2427
20240913,111600,4974782710,5100,5100,5110,5090,9600
20240913,111500,4925841190,5100,5100,5110,5090,6281
20240913,111400,4893839020,5110,5100,5110,5080,7202
20240913,111300,4857153860,5110,5140,5140,5080,40646
20240913,111200,4649533510,5130,5150,5150,5130,1360
20240913,111100,4642545250,5150,5140,5150,5130,3475
20240913,111000,4624709070,5150,5150,5150,5140,2988
20240913,110900,4609346660,5150,5150,5150,5140,2139
20240913,110800,4598335050,5140,5150,5150,5140,1134
20240913,110700,4592505280,5150,5150,5150,5150,11
20240913,110600,4592448630,5150,5150,5160,5130,5613
20240913,110500,4563572500,5150,5140,5150,5140,715
20240913,110400,4559896320,5140,5150,5150,5140,2176
20240913,110300,4548710420,5150,5150,5150,5150,866
20240913,110200,4544250520,5160,5150,5160,5150,39
20240913,110100,4544049640,5160,5150,5160,5150,362
20240913,110000,4542184220,5150,5150,5150,5140,2733
20240913,105900,4528136080,5160,5150,5160,5140,3622
20240913,105800,4509502510,5150,5160,5160,5150,82
20240913,105700,4509080180,5160,5160,5160,5140,1597
20240913,105600,4500866690,5150,5140,5160,5140,1578
20240913,105500,4492744750,5160,5160,5170,5150,5819
20240913,105400,4462757520,5160,5170,5170,5150,1062
20240913,105300,4457277570,5170,5180,5180,5150,2792
20240913,105200,4442870810,5180,5170,5180,5170,9961
20240913,105100,4391372260,5170,5160,5170,5160,151
20240913,105000,4390593090,5160,5160,5170,5160,3104
20240913,104900,4374575940,5160,5160,5170,5160,1702
20240913,104800,4365793550,5160,5160,5160,5150,891
20240913,104700,4361202310,5160,5150,5170,5150,1599
20240913,104600,4352957740,5160,5160,5170,5150,1653
20240913,104500,4344438470,5160,5170,5170,5160,64
20240913,104400,4344108110,5150,5150,5150,5150,1635
20240913,104300,4335687860,5150,5160,5170,5150,1770
20240913,104200,4326557010,5150,5160,5170,5150,4107
20240913,104100,4305366140,5170,5180,5180,5160,1713
20240913,104000,4296517620,5170,5170,5190,5160,3804
20240913,103900,4276851880,5160,5190,5190,5160,2882
20240913,103800,4261927500,5180,5170,5190,5170,1800
20240913,103700,4252608700,5180,5170,5180,5170,403
20240913,103600,4250525170,5190,5190,5190,5170,2256
20240913,103500,4238850480,5190,5190,5200,5180,197
20240913,103400,4237828070,5200,5190,5200,5180,3961
20240913,103300,4217300780,5190,5200,5200,5190,3450
20240913,103200,4199361090,5200,5190,5200,5190,2146
20240913,103100,4188213440,5190,5180,5190,5180,3472
20240913,103000,4170222240,5190,5200,5200,5180,2403
20240913,102900,4157740600,5200,5180,5200,5180,6176
20240913,102800,4125705260,5180,5180,5180,5170,3300
20240913,102700,4108621260,5180,5170,5180,5170,491
20240913,102600,4106080680,5180,5170,5180,5170,1577
20240913,102500,4097927220,5160,5170,5170,5150,2435
20240913,102400,4085367310,5170,5170,5170,5160,1824
20240913,102300,4075948550,5160,5140,5170,5140,5841
20240913,102200,4045848340,5140,5140,5150,5130,7866
20240913,102100,4005478250,5140,5170,5170,5140,6709
20240913,102000,3970970560,5150,5140,5170,5130,9916
20240913,101900,3919890040,5130,5150,5150,5130,19423
20240913,101800,3820141220,5150,5160,5180,5130,30681
20240913,101700,3662166550,5160,5170,5180,5160,5369
20240913,101600,3634425880,5170,5170,5190,5170,2976
20240913,101500,3619020840,5170,5180,5180,5170,3973
20240913,101400,3598480280,5180,5180,5190,5170,9390
20240913,101300,3549887210,5180,5190,5200,5180,7308
20240913,101200,3512005930,5200,5170,5200,5170,6212
20240913,101100,3479799070,5190,5200,5200,5170,23093
20240913,101000,3360266180,5210,5210,5220,5200,5584
20240913,100900,3331198400,5220,5220,5230,5210,2947
20240913,100800,3315808810,5220,5180,5220,5180,6789
20240913,100700,3280468010,5180,5220,5220,5180,34675
20240913,100600,3100528010,5220,5210,5220,5200,7524
20240913,100500,3061353260,5230,5220,5230,5200,2639
20240913,100400,3047607040,5210,5210,5230,5210,6926
20240913,100300,3011517300,5230,5230,5240,5210,2440
20240913,100200,2998768120,5230,5220,5240,5210,6337
20240913,100100,2965648530,5210,5230,5230,5210,3308
20240913,100000,2948401270,5230,5250,5250,5210,3395
20240913,095900,2930655350,5250,5220,5250,5220,6027
20240913,095800,2899126830,5230,5220,5230,5200,15262
20240913,095700,2819469630,5210,5220,5240,5210,3530
20240913,095600,2801043710,5220,5230,5240,5210,8561
20240913,095500,2756346630,5230,5260,5260,5210,41550
20240913,095400,2538944400,5260,5270,5270,5260,7420
20240913,095300,2499873950,5270,5280,5280,5270,1387
20240913,095200,2492564360,5270,5280,5290,5260,3216
20240913,095100,2475613090,5280,5290,5290,5260,5871
20240913,095000,2444694270,5290,5290,5290,5270,4431
20240913,094900,2421308650,5290,5280,5290,5280,78
20240913,094800,2420896740,5280,5270,5280,5260,2160
20240913,094700,2409512720,5270,5280,5290,5270,6309
20240913,094600,2376260990,5270,5280,5290,5270,10791
20240913,094500,2319325930,5280,5300,5310,5280,6684
20240913,094400,2283933530,5310,5320,5320,5300,1614
20240913,094300,2275361240,5320,5310,5320,5310,3937
20240913,094200,2254453200,5310,5300,5310,5290,1231
20240913,094100,2247928000,5290,5280,5300,5280,1315
20240913,094000,2240975280,5280,5300,5300,5280,176
20240913,093900,2240045460,5280,5290,5300,5270,3005
20240913,093800,2224172200,5270,5290,5290,5270,2626
20240913,093700,2210296850,5290,5290,5290,5280,514
20240913,093600,2207580850,5280,5280,5290,5280,411
20240913,093500,2205407920,5290,5290,5290,5280,2259
20240913,093400,2193468330,5280,5290,5290,5280,781
20240913,093300,2189337090,5290,5270,5300,5270,4877
20240913,093200,2163604690,5270,5280,5280,5270,2861
20240913,093100,2148522160,5280,5280,5280,5270,3702
20240913,093000,2129000800,5280,5290,5300,5280,4276
20240913,092900,2106392950,5290,5290,5300,5290,1270
20240913,092800,2099668990,5290,5310,5310,5280,3128
20240913,092700,2083096550,5310,5280,5320,5270,11380
20240913,092600,2022820880,5280,5270,5280,5270,1071
20240913,092500,2017174410,5270,5280,5290,5260,9847
20240913,092400,1965283030,5280,5260,5290,5260,4620
20240913,092300,1940908650,5260,5270,5280,5250,22817
20240913,092200,1820812060,5270,5290,5290,5270,15197
20240913,092100,1740633000,5280,5290,5300,5280,4054
20240913,092000,1719219590,5290,5280,5300,5280,11351
20240913,091900,1659235970,5280,5280,5300,5280,8137
20240913,091800,1616239730,5280,5310,5310,5280,9985
20240913,091700,1563408950,5300,5310,5310,5300,4606
20240913,091600,1538996430,5310,5310,5310,5300,2438
20240913,091500,1526072040,5310,5330,5330,5310,5596
20240913,091400,1496315620,5330,5310,5330,5290,4558
20240913,091300,1472093670,5310,5290,5310,5290,12291
20240913,091200,1407045440,5310,5290,5320,5280,14082
20240913,091100,1332510580,5280,5320,5320,5280,27281
20240913,091000,1188111320,5320,5310,5320,5300,6424
20240913,090900,1154014970,5310,5320,5340,5310,7399
20240913,090800,1114638400,5340,5310,5340,5310,11318
20240913,090700,1054313370,5310,5300,5340,5300,4786
20240913,090600,1028868970,5300,5300,5330,5300,12105
20240913,090500,964661740,5300,5310,5360,5300,15225
20240913,090400,883852120,5360,5310,5360,5310,22227
20240913,090300,765723310,5310,5380,5390,5310,28171
20240913,090200,615061730,5370,5340,5380,5320,20676
20240913,090100,504324940,5340,5340,5360,5340,17309
20240913,090000,411848220,5350,5360,5380,5340,74275