stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,204100,6157484230,5110,5110,5110,5110,29501
20240924,204000,6157484230,5110,5110,5110,5110,0
20240924,203900,6157484230,5110,5110,5110,5110,0
20240924,203800,6157484230,5110,5110,5110,5110,0
20240924,203700,6157484230,5110,5110,5110,5110,0
20240924,203600,6157484230,5110,5110,5110,5110,0
20240924,203500,6157484230,5110,5110,5110,5110,0
20240924,203400,6157484230,5110,5110,5110,5110,0
20240924,203300,6157484230,5110,5110,5110,5110,0
20240924,203200,6157484230,5110,5110,5110,5110,0
20240924,203100,6157484230,5110,5110,5110,5110,0
20240924,203000,6157484230,5110,5110,5110,5110,0
20240924,202900,6157484230,5110,5110,5110,5110,0
20240924,202800,6157484230,5110,5110,5110,5110,0
20240924,202700,6157484230,5110,5110,5110,5110,0
20240924,202600,6157484230,5110,5110,5110,5110,0
20240924,202500,6157484230,5110,5110,5110,5110,0
20240924,202400,6157484230,5110,5110,5110,5110,0
20240924,202300,6157484230,5110,5110,5110,5110,0
20240924,202200,6157484230,5110,5110,5110,5110,0
20240924,202100,6157484230,5110,5110,5110,5110,0
20240924,202000,6157484230,5110,5110,5110,5110,0
20240924,201900,6157484230,5110,5110,5110,5110,0
20240924,201800,6157484230,5110,5110,5110,5110,0
20240924,201700,6157484230,5110,5110,5110,5110,0
20240924,201600,6157484230,5110,5110,5110,5110,0
20240924,201500,6157484230,5110,5110,5110,5110,0
20240924,201400,6157484230,5110,5110,5110,5110,0
20240924,201300,6157484230,5110,5110,5110,5110,0
20240924,201200,6157484230,5110,5110,5110,5110,0
20240924,201100,6157484230,5110,5110,5110,5110,29501
20240924,201000,6157484230,5110,5110,5110,5110,0
20240924,200900,6157484230,5110,5110,5110,5110,0
20240924,200800,6157484230,5110,5110,5110,5110,0
20240924,200700,6157484230,5110,5110,5110,5110,0
20240924,200600,6157484230,5110,5110,5110,5110,0
20240924,200500,6157484230,5110,5110,5110,5110,0
20240924,200400,6157484230,5110,5110,5110,5110,0
20240924,200300,6157484230,5110,5110,5110,5110,0
20240924,200200,6157484230,5110,5110,5110,5110,0
20240924,200100,6157484230,5110,5110,5110,5110,0
20240924,200000,6157484230,5110,5110,5110,5110,0
20240924,195900,6157484230,5110,5110,5110,5110,0
20240924,195800,6157484230,5110,5110,5110,5110,0
20240924,195700,6157484230,5110,5110,5110,5110,0
20240924,195600,6157484230,5110,5110,5110,5110,0
20240924,195500,6157484230,5110,5110,5110,5110,0
20240924,195400,6157484230,5110,5110,5110,5110,0
20240924,195300,6157484230,5110,5110,5110,5110,0
20240924,195200,6157484230,5110,5110,5110,5110,0
20240924,195100,6157484230,5110,5110,5110,5110,0
20240924,195000,6157484230,5110,5110,5110,5110,0
20240924,194900,6157484230,5110,5110,5110,5110,0
20240924,194800,6157484230,5110,5110,5110,5110,0
20240924,194700,6157484230,5110,5110,5110,5110,0
20240924,194600,6157484230,5110,5110,5110,5110,0
20240924,194500,6157484230,5110,5110,5110,5110,0
20240924,194400,6157484230,5110,5110,5110,5110,0
20240924,194300,6157484230,5110,5110,5110,5110,0
20240924,194200,6157484230,5110,5110,5110,5110,0
20240924,194100,6157484230,5110,5110,5110,5110,29501
20240924,194000,6157484230,5110,5110,5110,5110,0
20240924,193900,6157484230,5110,5110,5110,5110,0
20240924,193800,6157484230,5110,5110,5110,5110,0
20240924,193700,6157484230,5110,5110,5110,5110,0
20240924,193600,6157484230,5110,5110,5110,5110,0
20240924,193500,6157484230,5110,5110,5110,5110,0
20240924,193400,6157484230,5110,5110,5110,5110,0
20240924,193300,6157484230,5110,5110,5110,5110,0
20240924,193200,6157484230,5110,5110,5110,5110,0
20240924,193100,6157484230,5110,5110,5110,5110,0
20240924,193000,6157484230,5110,5110,5110,5110,0
20240924,192900,6157484230,5110,5110,5110,5110,0
20240924,192800,6157484230,5110,5110,5110,5110,0
20240924,192700,6157484230,5110,5110,5110,5110,0
20240924,192600,6157484230,5110,5110,5110,5110,0
20240924,192500,6157484230,5110,5110,5110,5110,0
20240924,192400,6157484230,5110,5110,5110,5110,0
20240924,192300,6157484230,5110,5110,5110,5110,0
20240924,192200,6157484230,5110,5110,5110,5110,0
20240924,192100,6157484230,5110,5110,5110,5110,0
20240924,192000,6157484230,5110,5110,5110,5110,0
20240924,191900,6157484230,5110,5110,5110,5110,0
20240924,191800,6157484230,5110,5110,5110,5110,0
20240924,191700,6157484230,5110,5110,5110,5110,0
20240924,191600,6157484230,5110,5110,5110,5110,0
20240924,191500,6157484230,5110,5110,5110,5110,0
20240924,191400,6157484230,5110,5110,5110,5110,0
20240924,191300,6157484230,5110,5110,5110,5110,0
20240924,191200,6157484230,5110,5110,5110,5110,0
20240924,191100,6157484230,5110,5110,5110,5110,29501
20240924,191000,6157484230,5110,5110,5110,5110,0
20240924,190900,6157484230,5110,5110,5110,5110,0
20240924,190800,6157484230,5110,5110,5110,5110,0
20240924,190700,6157484230,5110,5110,5110,5110,0
20240924,190600,6157484230,5110,5110,5110,5110,0
20240924,190500,6157484230,5110,5110,5110,5110,0
20240924,190400,6157484230,5110,5110,5110,5110,0
20240924,190300,6157484230,5110,5110,5110,5110,0
20240924,190200,6157484230,5110,5110,5110,5110,0
20240924,190100,6157484230,5110,5110,5110,5110,0
20240924,190000,6157484230,5110,5110,5110,5110,0
20240924,185900,6157484230,5110,5110,5110,5110,0
20240924,185800,6157484230,5110,5110,5110,5110,0
20240924,185700,6157484230,5110,5110,5110,5110,0
20240924,185600,6157484230,5110,5110,5110,5110,0
20240924,185500,6157484230,5110,5110,5110,5110,0
20240924,185400,6157484230,5110,5110,5110,5110,0
20240924,185300,6157484230,5110,5110,5110,5110,0
20240924,185200,6157484230,5110,5110,5110,5110,0
20240924,185100,6157484230,5110,5110,5110,5110,0
20240924,185000,6157484230,5110,5110,5110,5110,0
20240924,184900,6157484230,5110,5110,5110,5110,0
20240924,184800,6157484230,5110,5110,5110,5110,0
20240924,184700,6157484230,5110,5110,5110,5110,0
20240924,184600,6157484230,5110,5110,5110,5110,0
20240924,184500,6157484230,5110,5110,5110,5110,0
20240924,184400,6157484230,5110,5110,5110,5110,0
20240924,184300,6157484230,5110,5110,5110,5110,0
20240924,184200,6157484230,5110,5110,5110,5110,0
20240924,184100,6157484230,5110,5110,5110,5110,29501
20240924,184000,6157484230,5110,5110,5110,5110,0
20240924,183900,6157484230,5110,5110,5110,5110,0
20240924,183800,6157484230,5110,5110,5110,5110,0
20240924,183700,6157484230,5110,5110,5110,5110,0
20240924,183600,6157484230,5110,5110,5110,5110,0
20240924,183500,6157484230,5110,5110,5110,5110,0
20240924,183400,6157484230,5110,5110,5110,5110,0
20240924,183300,6157484230,5110,5110,5110,5110,0
20240924,183200,6157484230,5110,5110,5110,5110,0
20240924,183100,6157484230,5110,5110,5110,5110,0
20240924,183000,6157484230,5110,5110,5110,5110,0
20240924,182900,6157484230,5110,5110,5110,5110,0
20240924,182800,6157484230,5110,5110,5110,5110,0
20240924,182700,6157484230,5110,5110,5110,5110,0
20240924,182600,6157484230,5110,5110,5110,5110,0
20240924,182500,6157484230,5110,5110,5110,5110,0
20240924,182400,6157484230,5110,5110,5110,5110,0
20240924,182300,6157484230,5110,5110,5110,5110,0
20240924,182200,6157484230,5110,5110,5110,5110,0
20240924,182100,6157484230,5110,5110,5110,5110,0
20240924,182000,6157484230,5110,5110,5110,5110,0
20240924,181900,6157484230,5110,5110,5110,5110,0
20240924,181800,6157484230,5110,5110,5110,5110,0
20240924,181700,6157484230,5110,5110,5110,5110,0
20240924,181600,6157484230,5110,5110,5110,5110,0
20240924,181500,6157484230,5110,5110,5110,5110,0
20240924,181400,6157484230,5110,5110,5110,5110,0
20240924,181300,6157484230,5110,5110,5110,5110,0
20240924,181200,6157484230,5110,5110,5110,5110,0
20240924,181100,6157484230,5110,5110,5110,5110,29501
20240924,181000,6157484230,5110,5110,5110,5110,0
20240924,180900,6157484230,5110,5110,5110,5110,0
20240924,180800,6157484230,5110,5110,5110,5110,0
20240924,180700,6157484230,5110,5110,5110,5110,0
20240924,180600,6157484230,5110,5110,5110,5110,0
20240924,180500,6157484230,5110,5110,5110,5110,0
20240924,180400,6157484230,5110,5110,5110,5110,0
20240924,180300,6157484230,5110,5110,5110,5110,0
20240924,180200,6157484230,5110,5110,5110,5110,0
20240924,180100,6157484230,5110,5110,5110,5110,0
20240924,180000,6157484230,5110,5110,5110,5110,0
20240924,175900,6157484230,5110,5110,5110,5110,0
20240924,175800,6157484230,5110,5110,5110,5110,0
20240924,175700,6157484230,5110,5110,5110,5110,0
20240924,175600,6157484230,5110,5110,5110,5110,0
20240924,175500,6157484230,5110,5110,5110,5110,0
20240924,175400,6157484230,5110,5110,5110,5110,0
20240924,175300,6157484230,5110,5110,5110,5110,0
20240924,175200,6157484230,5110,5110,5110,5110,0
20240924,175100,6157484230,5110,5110,5110,5110,0
20240924,175000,6157484230,5110,5110,5110,5110,0
20240924,174900,6157484230,5110,5110,5110,5110,0
20240924,174800,6157484230,5110,5110,5110,5110,0
20240924,174700,6157484230,5110,5110,5110,5110,0
20240924,174600,6157484230,5110,5110,5110,5110,0
20240924,174500,6157484230,5110,5110,5110,5110,0
20240924,174400,6157484230,5110,5110,5110,5110,0
20240924,174300,6157484230,5110,5110,5110,5110,0
20240924,174200,6157484230,5110,5110,5110,5110,0
20240924,174100,6157484230,5110,5110,5110,5110,29501
20240924,174000,6157484230,5110,5110,5110,5110,0
20240924,173900,6157484230,5110,5110,5110,5110,0
20240924,173800,6157484230,5110,5110,5110,5110,0
20240924,173700,6157484230,5110,5110,5110,5110,0
20240924,173600,6157484230,5110,5110,5110,5110,0
20240924,173500,6157484230,5110,5110,5110,5110,0
20240924,173400,6157484230,5110,5110,5110,5110,0
20240924,173300,6157484230,5110,5110,5110,5110,0
20240924,173200,6157484230,5110,5110,5110,5110,0
20240924,173100,6157484230,5110,5110,5110,5110,0
20240924,173000,6157484230,5110,5110,5110,5110,0
20240924,172900,6157484230,5110,5110,5110,5110,0
20240924,172800,6157484230,5110,5110,5110,5110,0
20240924,172700,6157484230,5110,5110,5110,5110,0
20240924,172600,6157484230,5110,5110,5110,5110,0
20240924,172500,6157484230,5110,5110,5110,5110,0
20240924,172400,6157484230,5110,5110,5110,5110,0
20240924,172300,6157484230,5110,5110,5110,5110,0
20240924,172200,6157484230,5110,5110,5110,5110,0
20240924,172100,6157484230,5110,5110,5110,5110,0
20240924,172000,6157484230,5110,5110,5110,5110,0
20240924,171900,6157484230,5110,5110,5110,5110,0
20240924,171800,6157484230,5110,5110,5110,5110,0
20240924,171700,6157484230,5110,5110,5110,5110,0
20240924,171600,6157484230,5110,5110,5110,5110,0
20240924,171500,6157484230,5110,5110,5110,5110,0
20240924,171400,6157484230,5110,5110,5110,5110,0
20240924,171300,6157484230,5110,5110,5110,5110,0
20240924,171200,6157484230,5110,5110,5110,5110,0
20240924,171100,6157484230,5110,5110,5110,5110,29501
20240924,171000,6157484230,5110,5110,5110,5110,0
20240924,170900,6157484230,5110,5110,5110,5110,0
20240924,170800,6157484230,5110,5110,5110,5110,0
20240924,170700,6157484230,5110,5110,5110,5110,0
20240924,170600,6157484230,5110,5110,5110,5110,0
20240924,170500,6157484230,5110,5110,5110,5110,0
20240924,170400,6157484230,5110,5110,5110,5110,0
20240924,170300,6157484230,5110,5110,5110,5110,0
20240924,170200,6157484230,5110,5110,5110,5110,0
20240924,170100,6157484230,5110,5110,5110,5110,0
20240924,170000,6157484230,5110,5110,5110,5110,0
20240924,165900,6157484230,5110,5110,5110,5110,0
20240924,165800,6157484230,5110,5110,5110,5110,0
20240924,165700,6157484230,5110,5110,5110,5110,0
20240924,165600,6157484230,5110,5110,5110,5110,0
20240924,165500,6157484230,5110,5110,5110,5110,0
20240924,165400,6157484230,5110,5110,5110,5110,0
20240924,165300,6157484230,5110,5110,5110,5110,0
20240924,165200,6157484230,5110,5110,5110,5110,0
20240924,165100,6157484230,5110,5110,5110,5110,0
20240924,165000,6157484230,5110,5110,5110,5110,0
20240924,164900,6157484230,5110,5110,5110,5110,0
20240924,164800,6157484230,5110,5110,5110,5110,0
20240924,164700,6157484230,5110,5110,5110,5110,0
20240924,164600,6157484230,5110,5110,5110,5110,0
20240924,164500,6157484230,5110,5110,5110,5110,0
20240924,164400,6157484230,5110,5110,5110,5110,0
20240924,164300,6157484230,5110,5110,5110,5110,0
20240924,164200,6157484230,5110,5110,5110,5110,0
20240924,164100,6157484230,5110,5110,5110,5110,29501
20240924,164000,6157484230,5110,5110,5110,5110,0
20240924,163900,6157484230,5110,5110,5110,5110,0
20240924,163800,6157484230,5110,5110,5110,5110,0
20240924,163700,6157484230,5110,5110,5110,5110,0
20240924,163600,6157484230,5110,5110,5110,5110,0
20240924,163500,6157484230,5110,5110,5110,5110,0
20240924,163400,6157484230,5110,5110,5110,5110,0
20240924,163300,6157484230,5110,5110,5110,5110,0
20240924,163200,6157484230,5110,5110,5110,5110,0
20240924,163100,6157484230,5110,5110,5110,5110,0
20240924,163000,6157484230,5110,5110,5110,5110,0
20240924,162900,6157484230,5110,5110,5110,5110,0
20240924,162800,6157484230,5110,5110,5110,5110,0
20240924,162700,6157484230,5110,5110,5110,5110,0
20240924,162600,6157484230,5110,5110,5110,5110,0
20240924,162500,6157484230,5110,5110,5110,5110,0
20240924,162400,6157484230,5110,5110,5110,5110,0
20240924,162300,6157484230,5110,5110,5110,5110,0
20240924,162200,6157484230,5110,5110,5110,5110,0
20240924,162100,6157484230,5110,5110,5110,5110,0
20240924,162000,6157484230,5110,5110,5110,5110,0
20240924,161900,6157484230,5110,5110,5110,5110,0
20240924,161800,6157484230,5110,5110,5110,5110,0
20240924,161700,6157484230,5110,5110,5110,5110,0
20240924,161600,6157484230,5110,5110,5110,5110,0
20240924,161500,6157484230,5110,5110,5110,5110,0
20240924,161400,6157484230,5110,5110,5110,5110,0
20240924,161300,6157484230,5110,5110,5110,5110,0
20240924,161200,6157484230,5110,5110,5110,5110,0
20240924,161100,6157484230,5110,5110,5110,5110,29501
20240924,161000,6157484230,5110,5110,5110,5110,0
20240924,160900,6157484230,5110,5110,5110,5110,0
20240924,160800,6157484230,5110,5110,5110,5110,0
20240924,160700,6157484230,5110,5110,5110,5110,0
20240924,160600,6157484230,5110,5110,5110,5110,0
20240924,160500,6157484230,5110,5110,5110,5110,0
20240924,160400,6157484230,5110,5110,5110,5110,0
20240924,160300,6157484230,5110,5110,5110,5110,0
20240924,160200,6157484230,5110,5110,5110,5110,0
20240924,160100,6157484230,5110,5110,5110,5110,0
20240924,160000,6157484230,5110,5110,5110,5110,0
20240924,155900,6157484230,5110,5110,5110,5110,0
20240924,155800,6157484230,5110,5110,5110,5110,0
20240924,155700,6157484230,5110,5110,5110,5110,0
20240924,155600,6157484230,5110,5110,5110,5110,0
20240924,155500,6157484230,5110,5110,5110,5110,0
20240924,155400,6157484230,5110,5110,5110,5110,0
20240924,155300,6157484230,5110,5110,5110,5110,0
20240924,155200,6157484230,5110,5110,5110,5110,0
20240924,155100,6157484230,5110,5110,5110,5110,0
20240924,155000,6157484230,5110,5110,5110,5110,0
20240924,154900,6157484230,5110,5110,5110,5110,0
20240924,154800,6157484230,5110,5110,5110,5110,0
20240924,154700,6157484230,5110,5110,5110,5110,0
20240924,154600,6157484230,5110,5110,5110,5110,0
20240924,154500,6157484230,5110,5110,5110,5110,0
20240924,154400,6157484230,5110,5110,5110,5110,0
20240924,154300,6157484230,5110,5110,5110,5110,0
20240924,154200,6157484230,5110,5110,5110,5110,0
20240924,154100,6157484230,5110,5110,5110,5110,29501
20240924,154000,6157484230,5110,5110,5110,5110,0
20240924,153900,6157484230,5110,5110,5110,5110,0
20240924,153800,6157484230,5110,5110,5110,5110,0
20240924,153700,6157484230,5110,5110,5110,5110,0
20240924,153600,6157484230,5110,5110,5110,5110,0
20240924,153500,6157484230,5110,5110,5110,5110,0
20240924,153400,6157484230,5110,5110,5110,5110,0
20240924,153300,6157484230,5110,5110,5110,5110,0
20240924,153200,6157484230,5110,5110,5110,5110,0
20240924,153100,6157484230,5110,5110,5110,5110,0
20240924,153000,6157484230,5110,5110,5110,5110,29501
20240924,152900,6006734120,5160,5160,5160,5160,0
20240924,152800,6006734120,5160,5160,5160,5160,0
20240924,152700,6006734120,5160,5160,5160,5160,0
20240924,152600,6006734120,5160,5160,5160,5160,0
20240924,152500,6006734120,5160,5160,5160,5160,0
20240924,152400,6006734120,5160,5160,5160,5160,0
20240924,152300,6006734120,5160,5160,5160,5160,0
20240924,152200,6006734120,5160,5160,5160,5160,0
20240924,152100,6006734120,5160,5160,5160,5160,0
20240924,152000,6006734120,5160,5160,5160,5160,0
20240924,151900,6006734120,5160,5140,5160,5130,11272
20240924,151800,5948798190,5140,5130,5150,5120,5718
20240924,151700,5919464430,5140,5140,5140,5130,2393
20240924,151600,5907173980,5140,5140,5150,5140,1968
20240924,151500,5897057450,5150,5140,5150,5140,962
20240924,151400,5892111450,5140,5130,5140,5120,2167
20240924,151300,5880993900,5140,5140,5150,5140,831
20240924,151200,5876716100,5140,5140,5150,5140,1004
20240924,151100,5871555530,5140,5140,5140,5130,592
20240924,151000,5868518510,5140,5140,5140,5130,1247
20240924,150900,5862114600,5140,5140,5140,5140,113
20240924,150800,5861533780,5140,5130,5140,5130,920
20240924,150700,5856809480,5130,5140,5140,5130,380
20240924,150600,5854859440,5140,5130,5150,5130,4102
20240924,150500,5833790630,5140,5130,5140,5120,1332
20240924,150400,5826961190,5120,5130,5130,5110,1557
20240924,150300,5818991280,5130,5130,5130,5110,3621
20240924,150200,5800473760,5120,5120,5130,5110,8668
20240924,150100,5756119820,5130,5130,5130,5130,1630
20240924,150000,5747757920,5130,5140,5140,5130,1468
20240924,145900,5740224330,5140,5130,5140,5130,1087
20240924,145800,5734642160,5130,5140,5140,5130,1360
20240924,145700,5727652460,5140,5150,5150,5140,2084
20240924,145600,5716940430,5140,5150,5150,5140,695
20240924,145500,5713362930,5150,5150,5150,5140,7040
20240924,145400,5677168420,5150,5140,5160,5140,683
20240924,145300,5673651160,5150,5150,5160,5140,755
20240924,145200,5669762940,5150,5160,5160,5150,522
20240924,145100,5667074580,5160,5140,5160,5140,1224
20240924,145000,5660776760,5140,5140,5140,5140,587
20240924,144900,5657759580,5150,5150,5160,5150,782
20240924,144800,5653730340,5130,5140,5150,5120,737
20240924,144700,5649948860,5120,5140,5150,5120,31
20240924,144600,5649789340,5160,5140,5160,5120,15065
20240924,144500,5572528730,5140,5150,5150,5140,2196
20240924,144400,5561236430,5150,5150,5150,5150,1775
20240924,144300,5552095180,5150,5170,5170,5140,580
20240924,144200,5549113540,5150,5160,5180,5150,10563
20240924,144100,5494680270,5180,5180,5180,5160,1357
20240924,144000,5487668050,5170,5170,5170,5170,835
20240924,143900,5483351100,5180,5180,5180,5180,1
20240924,143800,5483345920,5160,5160,5180,5160,640
20240924,143700,5480036460,5160,5160,5160,5160,205
20240924,143600,5478978660,5160,5160,5160,5160,747
20240924,143500,5475124140,5150,5160,5170,5150,1100
20240924,143400,5469448120,5160,5160,5160,5160,55
20240924,143300,5469164320,5160,5170,5170,5160,5716
20240924,143200,5439667260,5160,5170,5170,5160,2522
20240924,143100,5426628740,5180,5160,5180,5150,3091
20240924,143000,5410668050,5160,5160,5170,5160,78
20240924,142900,5410265100,5160,5160,5160,5160,611
20240924,142800,5407112340,5160,5170,5170,5160,2601
20240924,142700,5393691170,5160,5170,5170,5160,451
20240924,142600,5391359510,5170,5160,5170,5160,117
20240924,142500,5390754630,5160,5160,5170,5160,284
20240924,142400,5389288870,5160,5170,5170,5160,609
20240924,142300,5386140350,5160,5160,5160,5160,77
20240924,142200,5385743030,5160,5160,5160,5160,1159
20240924,142100,5379762590,5160,5170,5170,5160,1690
20240924,142000,5371041770,5180,5180,5180,5170,148
20240924,141900,5370275430,5180,5160,5180,5160,646
20240924,141800,5366941710,5160,5170,5170,5160,9495
20240924,141700,5317894030,5170,5170,5190,5170,732
20240924,141600,5314105550,5170,5170,5180,5170,1018
20240924,141500,5308840580,5170,5170,5170,5170,153
20240924,141400,5308049570,5170,5170,5170,5170,998
20240924,141300,5302889910,5180,5170,5180,5170,1274
20240924,141200,5296300330,5170,5170,5170,5170,0
20240924,141100,5296300330,5170,5180,5180,5170,263
20240924,141000,5294938090,5180,5190,5190,5180,35
20240924,140900,5294756780,5180,5180,5180,5180,433
20240924,140800,5292513840,5170,5180,5180,5160,421
20240924,140700,5290340760,5170,5170,5180,5160,2306
20240924,140600,5278426380,5170,5180,5180,5170,1588
20240924,140500,5270216410,5170,5180,5180,5170,848
20240924,140400,5265832160,5180,5180,5180,5170,406
20240924,140300,5263729090,5180,5190,5190,5180,1031
20240924,140200,5258383210,5200,5170,5200,5170,560
20240924,140100,5255479370,5170,5180,5180,5170,217
20240924,140000,5254357470,5170,5170,5170,5170,2
20240924,135900,5254347130,5170,5170,5190,5170,843
20240924,135800,5249988800,5170,5180,5190,5170,1836
20240924,135700,5240475530,5180,5180,5180,5180,30
20240924,135600,5240320130,5180,5180,5180,5180,827
20240924,135500,5236036270,5180,5180,5180,5180,52
20240924,135400,5235766910,5180,5190,5190,5180,378
20240924,135300,5233808620,5190,5180,5190,5180,165
20240924,135200,5232953520,5180,5180,5180,5180,0
20240924,135100,5232953520,5180,5180,5180,5170,3011
20240924,135000,5217366770,5180,5190,5190,5180,1787
20240924,134900,5208099480,5200,5190,5200,5190,989
20240924,134800,5202956760,5180,5180,5180,5180,239
20240924,134700,5201718740,5190,5200,5200,5180,882
20240924,134600,5197141270,5200,5190,5200,5190,32
20240924,134500,5196975070,5200,5190,5200,5190,502
20240924,134400,5194369680,5180,5190,5190,5180,431
20240924,134300,5192132880,5190,5190,5200,5190,1032
20240924,134200,5186776740,5200,5190,5200,5190,23
20240924,134100,5186657290,5200,5200,5200,5200,60
20240924,134000,5186345290,5200,5190,5200,5190,1776
20240924,133900,5177127840,5190,5200,5200,5190,1409
20240924,133800,5169801280,5200,5200,5200,5200,747
20240924,133700,5165916880,5190,5190,5190,5190,5
20240924,133600,5165890930,5190,5180,5190,5180,2473
20240924,133500,5153079690,5180,5190,5190,5180,2169
20240924,133400,5141829880,5190,5200,5200,5190,1424
20240924,133300,5134425100,5210,5210,5210,5210,0
20240924,133200,5134425100,5210,5200,5210,5200,624
20240924,133100,5131180220,5210,5210,5210,5200,184
20240924,133000,5130222080,5210,5210,5210,5210,5
20240924,132900,5130196030,5200,5210,5210,5200,530
20240924,132800,5127437730,5210,5210,5210,5210,0
20240924,132700,5127437730,5210,5210,5210,5210,96
20240924,132600,5126937570,5190,5190,5190,5190,1186
20240924,132500,5120782230,5190,5190,5190,5190,2945
20240924,132400,5105497680,5190,5190,5200,5190,855
20240924,132300,5101058680,5190,5190,5190,5190,800
20240924,132200,5096906680,5200,5200,5200,5200,1059
20240924,132100,5091399880,5200,5210,5210,5190,3421
20240924,132000,5073630160,5210,5210,5210,5210,19
20240924,131900,5073531170,5220,5200,5220,5200,241
20240924,131800,5072277900,5200,5190,5200,5190,1076
20240924,131700,5066683440,5200,5200,5210,5190,1148
20240924,131600,5060716370,5200,5190,5200,5190,2487
20240924,131500,5047787940,5200,5200,5200,5200,1
20240924,131400,5047782740,5190,5200,5200,5190,1559
20240924,131300,5039691450,5200,5190,5200,5190,2
20240924,131200,5039681060,5200,5200,5200,5200,29
20240924,131100,5039530260,5190,5200,5200,5190,1452
20240924,131000,5031980070,5210,5200,5210,5200,423
20240924,130900,5029776420,5210,5200,5210,5200,1862
20240924,130800,5020075440,5210,5200,5210,5200,283
20240924,130700,5018602640,5210,5210,5210,5200,843
20240924,130600,5014213920,5200,5200,5220,5200,53
20240924,130500,5013938150,5200,5200,5200,5200,1707
20240924,130400,5005061750,5210,5200,5210,5200,1686
20240924,130300,4996277720,5220,5200,5220,5200,2815
20240924,130200,4981618510,5200,5200,5200,5200,57
20240924,130100,4981322110,5200,5200,5200,5200,0
20240924,130000,4981322110,5200,5210,5210,5200,1332
20240924,125900,4974391400,5220,5210,5220,5210,429
20240924,125800,4972153510,5210,5210,5210,5200,197
20240924,125700,4971127210,5220,5210,5220,5210,584
20240924,125600,4968084560,5210,5220,5220,5210,160
20240924,125500,4967250360,5230,5200,5230,5200,357
20240924,125400,4965390400,5200,5220,5220,5200,2947
20240924,125300,4950028800,5230,5220,5230,5220,950
20240924,125200,4945069600,5220,5220,5230,5220,1425
20240924,125100,4937629260,5230,5230,5230,5220,561
20240924,125000,4934698830,5230,5240,5240,5230,2051
20240924,124900,4923964530,5240,5240,5240,5230,1089
20240924,124800,4918268550,5230,5240,5240,5230,2464
20240924,124700,4905379390,5240,5240,5240,5230,1697
20240924,124600,4896489200,5240,5250,5250,5220,770
20240924,124500,4892451060,5250,5180,5250,5180,10947
20240924,124400,4835180290,5180,5180,5190,5180,1638
20240924,124300,4826695440,5180,5190,5200,5180,762
20240924,124200,4822744880,5200,5200,5200,5200,619
20240924,124100,4819526080,5200,5200,5200,5200,102
20240924,124000,4818995680,5180,5180,5180,5180,1308
20240924,123900,4812220240,5170,5180,5180,5170,1148
20240924,123800,4806273800,5170,5190,5190,5170,11716
20240924,123700,4745584770,5190,5190,5190,5190,2
20240924,123600,4745574390,5190,5190,5190,5190,151
20240924,123500,4744790700,5190,5190,5200,5190,788
20240924,123400,4740700970,5180,5190,5190,5180,1188
20240924,123300,4734545640,5190,5200,5210,5190,1099
20240924,123200,4728836700,5200,5180,5200,5180,650
20240924,123100,4725464160,5190,5200,5200,5190,1943
20240924,123000,4715378990,5200,5210,5210,5200,172
20240924,122900,4714484550,5210,5210,5210,5210,1
20240924,122800,4714479340,5210,5190,5210,5190,338
20240924,122700,4712725080,5190,5190,5190,5180,5493
20240924,122600,4684222380,5190,5210,5210,5190,1767
20240924,122500,4675035440,5210,5210,5210,5210,286
20240924,122400,4673545380,5220,5220,5220,5220,50
20240924,122300,4673284380,5220,5210,5220,5210,140
20240924,122200,4672554780,5200,5210,5210,5200,21
20240924,122100,4672445390,5220,5210,5220,5200,1068
20240924,122000,4666885720,5210,5210,5210,5210,164
20240924,121900,4666031280,5210,5210,5210,5210,783
20240924,121800,4661951850,5210,5210,5210,5210,126
20240924,121700,4661295390,5210,5210,5210,5200,755
20240924,121600,4657364950,5210,5210,5210,5210,70
20240924,121500,4657000250,5220,5210,5220,5210,279
20240924,121400,4655546650,5210,5210,5210,5210,260
20240924,121300,4654192050,5210,5210,5220,5210,1113
20240924,121200,4648393310,5210,5230,5230,5210,1467
20240924,121100,4640735700,5220,5230,5230,5220,451
20240924,121000,4638377370,5230,5230,5240,5230,119
20240924,120900,4637754950,5230,5230,5240,5230,1327
20240924,120800,4630812870,5230,5220,5230,5220,4709
20240924,120700,4606201510,5210,5210,5210,5210,0
20240924,120600,4606201510,5210,5210,5210,5210,1152
20240924,120500,4600199590,5220,5210,5220,5210,967
20240924,120400,4595156730,5220,5210,5220,5210,1880
20240924,120300,4585344280,5220,5220,5220,5210,2068
20240924,120200,4574550990,5220,5230,5230,5220,2456
20240924,120100,4561726470,5230,5230,5230,5230,2
20240924,120000,4561716010,5230,5220,5230,5220,1212
20240924,115900,4555384880,5220,5220,5230,5220,853
20240924,115800,4550928460,5230,5250,5250,5230,648
20240924,115700,4547537300,5240,5220,5240,5220,5655
20240924,115600,4517928330,5220,5220,5220,5220,69
20240924,115500,4517568150,5210,5220,5220,5210,656
20240924,115400,4514145060,5220,5220,5220,5220,11
20240924,115300,4514087640,5210,5220,5220,5210,1532
20240924,115200,4506104890,5220,5230,5240,5220,2010
20240924,115100,4495607070,5230,5230,5230,5210,2925
20240924,115000,4480346410,5220,5180,5220,5180,7964
20240924,114900,4438909360,5180,5180,5190,5180,477
20240924,114800,4436438440,5180,5180,5180,5170,3238
20240924,114700,4419693800,5180,5190,5190,5170,2104
20240924,114600,4408806370,5190,5190,5190,5180,307
20240924,114500,4407216040,5190,5180,5190,5180,41
20240924,114400,4407003530,5190,5190,5190,5180,75
20240924,114300,4406614550,5190,5190,5190,5190,36
20240924,114200,4406427710,5190,5190,5190,5190,136
20240924,114100,4405721870,5190,5180,5190,5170,782
20240924,114000,4401677200,5190,5190,5190,5190,3
20240924,113900,4401661630,5190,5190,5190,5180,206
20240924,113800,4400594430,5190,5190,5190,5170,58
20240924,113700,4400293760,5190,5180,5190,5170,1117
20240924,113600,4394501040,5190,5190,5190,5170,287
20240924,113500,4393017110,5190,5190,5190,5170,196
20240924,113400,4392000590,5190,5190,5190,5180,68
20240924,113300,4391648210,5190,5190,5190,5190,330
20240924,113200,4389935510,5190,5190,5190,5170,488
20240924,113100,4387409150,5190,5180,5190,5180,383
20240924,113000,4385424480,5190,5170,5190,5170,1639
20240924,112900,4376950410,5170,5170,5170,5170,40
20240924,112800,4376743610,5150,5160,5170,5150,547
20240924,112700,4373921270,5160,5170,5170,5150,1250
20240924,112600,4367473490,5170,5170,5170,5150,382
20240924,112500,4365499550,5170,5170,5180,5150,3714
20240924,112400,4346354720,5180,5190,5190,5170,503
20240924,112300,4343749180,5190,5190,5190,5160,3898
20240924,112200,4323616350,5200,5200,5200,5200,83
20240924,112100,4323184750,5200,5180,5200,5180,385
20240924,112000,4321187620,5180,5180,5180,5160,3169
20240924,111900,4304826940,5180,5180,5180,5170,826
20240924,111800,4300551840,5170,5180,5180,5170,3365
20240924,111700,4283141490,5190,5190,5190,5180,200
20240924,111600,4282105330,5190,5200,5200,5180,1869
20240924,111500,4272412850,5200,5210,5210,5190,822
20240924,111400,4268146520,5210,5200,5210,5200,996
20240924,111300,4262967070,5200,5200,5200,5190,979
20240924,111200,4257880280,5200,5220,5220,5200,4033
20240924,111100,4236878060,5220,5210,5220,5200,528
20240924,111000,4234127710,5210,5200,5210,5190,542
20240924,110900,4231311720,5190,5190,5200,5160,3745
20240924,110800,4211917880,5190,5200,5200,5180,1191
20240924,110700,4205737350,5200,5210,5210,5190,611
20240924,110600,4202561220,5210,5190,5210,5160,2928
20240924,110500,4187394150,5190,5190,5200,5160,5983
20240924,110400,4156411280,5200,5210,5210,5180,6701
20240924,110300,4121601180,5220,5210,5230,5210,3759
20240924,110200,4102009600,5230,5250,5250,5200,10746
20240924,110100,4045953310,5250,5240,5250,5230,1715
20240924,110000,4036968450,5240,5220,5240,5210,2376
20240924,105900,4024553930,5220,5220,5230,5220,1933
20240924,105800,4014461900,5220,5230,5230,5200,8327
20240924,105700,3971085840,5230,5240,5240,5220,4984
20240924,105600,3945039840,5240,5230,5240,5230,1804
20240924,105500,3935596420,5230,5240,5240,5220,3340
20240924,105400,3918127710,5240,5250,5250,5230,966
20240924,105300,3913069370,5230,5260,5260,5230,5610
20240924,105200,3883653320,5260,5260,5270,5250,1968
20240924,105100,3873319230,5250,5270,5270,5240,7041
20240924,105000,3836325230,5270,5260,5270,5250,1556
20240924,104900,3828140110,5270,5270,5270,5260,3029
20240924,104800,3812190690,5270,5270,5280,5250,1543
20240924,104700,3804072050,5260,5290,5290,5260,2622
20240924,104600,3790250060,5280,5290,5300,5270,8709
20240924,104500,3744185800,5290,5260,5290,5250,3761
20240924,104400,3724384020,5260,5260,5270,5250,2931
20240924,104300,3708985750,5270,5270,5280,5260,3170
20240924,104200,3692298150,5260,5280,5280,5260,7243
20240924,104100,3654074770,5280,5300,5300,5260,15510
20240924,104000,3572164040,5300,5270,5310,5260,34463
20240924,103900,3389828580,5280,5220,5280,5210,19243
20240924,103800,3288716080,5210,5220,5220,5200,5564
20240924,103700,3259741250,5210,5220,5230,5210,6287
20240924,103600,3226970600,5220,5230,5240,5220,2763
20240924,103500,3212531680,5240,5230,5240,5220,3459
20240924,103400,3194443980,5230,5220,5230,5220,2418
20240924,103300,3181812130,5220,5230,5230,5220,3286
20240924,103200,3164636660,5220,5250,5250,5220,2791
20240924,103100,3150030850,5250,5240,5250,5240,3726
20240924,103000,3130489860,5240,5240,5250,5240,5506
20240924,102900,3101590670,5240,5260,5260,5240,7588
20240924,102800,3061780820,5260,5240,5270,5230,8508
20240924,102700,3017128410,5240,5230,5240,5220,2161
20240924,102600,3005827030,5220,5230,5240,5220,4566
20240924,102500,2981965010,5230,5240,5250,5230,1678
20240924,102400,2973174860,5230,5230,5240,5220,4025
20240924,102300,2952125180,5230,5270,5270,5220,13774
20240924,102200,2879895790,5270,5290,5300,5260,26749
20240924,102100,2738528400,5300,5280,5300,5280,44445
20240924,102000,2503292270,5280,5250,5290,5240,22994
20240924,101900,2382256170,5250,5250,5260,5250,10550
20240924,101800,2326846230,5250,5220,5260,5220,6449
20240924,101700,2293108770,5220,5240,5260,5220,14528
20240924,101600,2217032850,5250,5260,5280,5240,16534
20240924,101500,2130082880,5260,5290,5290,5240,38215
20240924,101400,1928925590,5260,5260,5290,5250,58194
20240924,101300,1622022330,5260,5230,5290,5230,57211
20240924,101200,1320986010,5220,5180,5280,5180,80780
20240924,101100,897567760,5180,5170,5180,5170,4639
20240924,101000,873549230,5160,5150,5160,5150,2696
20240924,100900,859652400,5160,5150,5160,5150,1355
20240924,100800,852670760,5160,5160,5160,5160,546
20240924,100700,849853400,5160,5170,5170,5160,490
20240924,100600,847322100,5170,5160,5170,5150,1247
20240924,100500,840887950,5160,5160,5160,5160,277
20240924,100400,839458630,5160,5150,5160,5150,1735
20240924,100300,830510480,5150,5150,5150,5150,6
20240924,100200,830479580,5150,5160,5160,5150,502
20240924,100100,827892170,5150,5160,5170,5150,1860
20240924,100000,818295160,5170,5160,5170,5160,7193
20240924,095900,781164260,5150,5150,5160,5150,1221
20240924,095800,774869770,5140,5150,5160,5140,4625
20240924,095700,751057760,5150,5150,5150,5150,3115
20240924,095600,735015510,5150,5140,5150,5140,502
20240924,095500,732431130,5140,5140,5140,5130,298
20240924,095400,730902330,5130,5130,5140,5130,2987
20240924,095300,715565280,5130,5120,5140,5120,876
20240924,095200,711063670,5110,5110,5110,5110,671
20240924,095100,707634860,5120,5120,5130,5120,950
20240924,095000,702766860,5120,5120,5120,5120,496
20240924,094900,700227340,5120,5110,5120,5100,8691
20240924,094800,655827220,5110,5110,5110,5100,5176
20240924,094700,629402240,5110,5130,5130,5110,1569
20240924,094600,621371100,5130,5130,5130,5120,93
20240924,094500,620894020,5120,5130,5130,5120,209
20240924,094400,619821980,5130,5130,5140,5130,978
20240924,094300,614804800,5140,5150,5150,5140,374
20240924,094200,612880440,5140,5130,5140,5130,2918
20240924,094100,597882560,5140,5140,5140,5130,585
20240924,094000,594879040,5140,5130,5140,5130,2076
20240924,093900,584218140,5130,5100,5130,5100,1936
20240924,093800,574322930,5100,5110,5110,5100,193
20240924,093700,573338530,5120,5120,5120,5110,514
20240924,093600,570711880,5100,5110,5110,5100,240
20240924,093500,569485680,5100,5110,5110,5100,462
20240924,093400,567127380,5110,5090,5110,5090,427
20240924,093300,564950340,5090,5100,5100,5090,10020
20240924,093200,513875530,5100,5120,5120,5100,7453
20240924,093100,475794970,5120,5120,5120,5120,91
20240924,093000,475329050,5120,5130,5130,5120,260
20240924,092900,473997840,5140,5130,5140,5110,2340
20240924,092800,462016510,5130,5130,5130,5130,133
20240924,092700,461334220,5130,5120,5130,5120,2433
20240924,092600,448875000,5120,5130,5130,5120,24
20240924,092500,448751890,5130,5130,5140,5120,2898
20240924,092400,433882340,5140,5140,5140,5130,542
20240924,092300,431099550,5140,5140,5140,5140,602
20240924,092200,428005270,5140,5130,5140,5130,678
20240924,092100,424523110,5130,5120,5130,5120,186
20240924,092000,423569210,5120,5120,5140,5120,1086
20240924,091900,418005630,5120,5120,5140,5120,284
20240924,091800,416551500,5120,5120,5130,5110,1450
20240924,091700,409126410,5120,5130,5130,5110,2309
20240924,091600,397303330,5120,5130,5130,5120,642
20240924,091500,394016280,5130,5130,5130,5120,803
20240924,091400,389899320,5120,5120,5140,5120,389
20240924,091300,387907620,5120,5110,5130,5100,2711
20240924,091200,374036970,5110,5110,5120,5110,2692
20240924,091100,360274330,5110,5110,5110,5110,653
20240924,091000,356937500,5110,5140,5140,5100,2847
20240924,090900,342407130,5140,5110,5140,5090,4627
20240924,090800,318801450,5100,5130,5130,5100,8773
20240924,090700,273956930,5140,5150,5150,5140,3013
20240924,090600,258462270,5150,5140,5160,5140,606
20240924,090500,255346980,5140,5150,5160,5140,985
20240924,090400,250273830,5150,5160,5160,5150,3722
20240924,090300,231092910,5160,5150,5170,5150,4824
20240924,090200,206210160,5150,5150,5160,5140,10861
20240924,090100,150256030,5160,5180,5180,5140,5807
20240924,090000,120311140,5180,5200,5210,5140,22279