stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,204800,5341110032,1822,1822,1822,1822,44125
20240924,204700,5341110032,1822,1822,1822,1822,0
20240924,204600,5341110032,1822,1822,1822,1822,0
20240924,204500,5341110032,1822,1822,1822,1822,0
20240924,204400,5341110032,1822,1822,1822,1822,0
20240924,204300,5341110032,1822,1822,1822,1822,0
20240924,204200,5341110032,1822,1822,1822,1822,0
20240924,204100,5341110032,1822,1822,1822,1822,0
20240924,204000,5341110032,1822,1822,1822,1822,0
20240924,203900,5341110032,1822,1822,1822,1822,0
20240924,203800,5341110032,1822,1822,1822,1822,0
20240924,203700,5341110032,1822,1822,1822,1822,0
20240924,203600,5341110032,1822,1822,1822,1822,0
20240924,203500,5341110032,1822,1822,1822,1822,0
20240924,203400,5341110032,1822,1822,1822,1822,0
20240924,203300,5341110032,1822,1822,1822,1822,0
20240924,203200,5341110032,1822,1822,1822,1822,0
20240924,203100,5341110032,1822,1822,1822,1822,0
20240924,203000,5341110032,1822,1822,1822,1822,0
20240924,202900,5341110032,1822,1822,1822,1822,0
20240924,202800,5341110032,1822,1822,1822,1822,0
20240924,202700,5341110032,1822,1822,1822,1822,0
20240924,202600,5341110032,1822,1822,1822,1822,0
20240924,202500,5341110032,1822,1822,1822,1822,0
20240924,202400,5341110032,1822,1822,1822,1822,0
20240924,202300,5341110032,1822,1822,1822,1822,0
20240924,202200,5341110032,1822,1822,1822,1822,0
20240924,202100,5341110032,1822,1822,1822,1822,0
20240924,202000,5341110032,1822,1822,1822,1822,0
20240924,201900,5341110032,1822,1822,1822,1822,0
20240924,201800,5341110032,1822,1822,1822,1822,44125
20240924,201700,5341110032,1822,1822,1822,1822,0
20240924,201600,5341110032,1822,1822,1822,1822,0
20240924,201500,5341110032,1822,1822,1822,1822,0
20240924,201400,5341110032,1822,1822,1822,1822,0
20240924,201300,5341110032,1822,1822,1822,1822,0
20240924,201200,5341110032,1822,1822,1822,1822,0
20240924,201100,5341110032,1822,1822,1822,1822,0
20240924,201000,5341110032,1822,1822,1822,1822,0
20240924,200900,5341110032,1822,1822,1822,1822,0
20240924,200800,5341110032,1822,1822,1822,1822,0
20240924,200700,5341110032,1822,1822,1822,1822,0
20240924,200600,5341110032,1822,1822,1822,1822,0
20240924,200500,5341110032,1822,1822,1822,1822,0
20240924,200400,5341110032,1822,1822,1822,1822,0
20240924,200300,5341110032,1822,1822,1822,1822,0
20240924,200200,5341110032,1822,1822,1822,1822,0
20240924,200100,5341110032,1822,1822,1822,1822,0
20240924,200000,5341110032,1822,1822,1822,1822,0
20240924,195900,5341110032,1822,1822,1822,1822,0
20240924,195800,5341110032,1822,1822,1822,1822,0
20240924,195700,5341110032,1822,1822,1822,1822,0
20240924,195600,5341110032,1822,1822,1822,1822,0
20240924,195500,5341110032,1822,1822,1822,1822,0
20240924,195400,5341110032,1822,1822,1822,1822,0
20240924,195300,5341110032,1822,1822,1822,1822,0
20240924,195200,5341110032,1822,1822,1822,1822,0
20240924,195100,5341110032,1822,1822,1822,1822,0
20240924,195000,5341110032,1822,1822,1822,1822,0
20240924,194900,5341110032,1822,1822,1822,1822,0
20240924,194800,5341110032,1822,1822,1822,1822,44125
20240924,194700,5341110032,1822,1822,1822,1822,0
20240924,194600,5341110032,1822,1822,1822,1822,0
20240924,194500,5341110032,1822,1822,1822,1822,0
20240924,194400,5341110032,1822,1822,1822,1822,0
20240924,194300,5341110032,1822,1822,1822,1822,0
20240924,194200,5341110032,1822,1822,1822,1822,0
20240924,194100,5341110032,1822,1822,1822,1822,0
20240924,194000,5341110032,1822,1822,1822,1822,0
20240924,193900,5341110032,1822,1822,1822,1822,0
20240924,193800,5341110032,1822,1822,1822,1822,0
20240924,193700,5341110032,1822,1822,1822,1822,0
20240924,193600,5341110032,1822,1822,1822,1822,0
20240924,193500,5341110032,1822,1822,1822,1822,0
20240924,193400,5341110032,1822,1822,1822,1822,0
20240924,193300,5341110032,1822,1822,1822,1822,0
20240924,193200,5341110032,1822,1822,1822,1822,0
20240924,193100,5341110032,1822,1822,1822,1822,0
20240924,193000,5341110032,1822,1822,1822,1822,0
20240924,192900,5341110032,1822,1822,1822,1822,0
20240924,192800,5341110032,1822,1822,1822,1822,0
20240924,192700,5341110032,1822,1822,1822,1822,0
20240924,192600,5341110032,1822,1822,1822,1822,0
20240924,192500,5341110032,1822,1822,1822,1822,0
20240924,192400,5341110032,1822,1822,1822,1822,0
20240924,192300,5341110032,1822,1822,1822,1822,0
20240924,192200,5341110032,1822,1822,1822,1822,0
20240924,192100,5341110032,1822,1822,1822,1822,0
20240924,192000,5341110032,1822,1822,1822,1822,0
20240924,191900,5341110032,1822,1822,1822,1822,0
20240924,191800,5341110032,1822,1822,1822,1822,44125
20240924,191700,5341110032,1822,1822,1822,1822,0
20240924,191600,5341110032,1822,1822,1822,1822,0
20240924,191500,5341110032,1822,1822,1822,1822,0
20240924,191400,5341110032,1822,1822,1822,1822,0
20240924,191300,5341110032,1822,1822,1822,1822,0
20240924,191200,5341110032,1822,1822,1822,1822,0
20240924,191100,5341110032,1822,1822,1822,1822,0
20240924,191000,5341110032,1822,1822,1822,1822,0
20240924,190900,5341110032,1822,1822,1822,1822,0
20240924,190800,5341110032,1822,1822,1822,1822,0
20240924,190700,5341110032,1822,1822,1822,1822,0
20240924,190600,5341110032,1822,1822,1822,1822,0
20240924,190500,5341110032,1822,1822,1822,1822,0
20240924,190400,5341110032,1822,1822,1822,1822,0
20240924,190300,5341110032,1822,1822,1822,1822,0
20240924,190200,5341110032,1822,1822,1822,1822,0
20240924,190100,5341110032,1822,1822,1822,1822,0
20240924,190000,5341110032,1822,1822,1822,1822,0
20240924,185900,5341110032,1822,1822,1822,1822,0
20240924,185800,5341110032,1822,1822,1822,1822,0
20240924,185700,5341110032,1822,1822,1822,1822,0
20240924,185600,5341110032,1822,1822,1822,1822,0
20240924,185500,5341110032,1822,1822,1822,1822,0
20240924,185400,5341110032,1822,1822,1822,1822,0
20240924,185300,5341110032,1822,1822,1822,1822,0
20240924,185200,5341110032,1822,1822,1822,1822,0
20240924,185100,5341110032,1822,1822,1822,1822,0
20240924,185000,5341110032,1822,1822,1822,1822,0
20240924,184900,5341110032,1822,1822,1822,1822,0
20240924,184800,5341110032,1822,1822,1822,1822,44125
20240924,184700,5341110032,1822,1822,1822,1822,0
20240924,184600,5341110032,1822,1822,1822,1822,0
20240924,184500,5341110032,1822,1822,1822,1822,0
20240924,184400,5341110032,1822,1822,1822,1822,0
20240924,184300,5341110032,1822,1822,1822,1822,0
20240924,184200,5341110032,1822,1822,1822,1822,0
20240924,184100,5341110032,1822,1822,1822,1822,0
20240924,184000,5341110032,1822,1822,1822,1822,0
20240924,183900,5341110032,1822,1822,1822,1822,0
20240924,183800,5341110032,1822,1822,1822,1822,0
20240924,183700,5341110032,1822,1822,1822,1822,0
20240924,183600,5341110032,1822,1822,1822,1822,0
20240924,183500,5341110032,1822,1822,1822,1822,0
20240924,183400,5341110032,1822,1822,1822,1822,0
20240924,183300,5341110032,1822,1822,1822,1822,0
20240924,183200,5341110032,1822,1822,1822,1822,0
20240924,183100,5341110032,1822,1822,1822,1822,0
20240924,183000,5341110032,1822,1822,1822,1822,0
20240924,182900,5341110032,1822,1822,1822,1822,0
20240924,182800,5341110032,1822,1822,1822,1822,0
20240924,182700,5341110032,1822,1822,1822,1822,0
20240924,182600,5341110032,1822,1822,1822,1822,0
20240924,182500,5341110032,1822,1822,1822,1822,0
20240924,182400,5341110032,1822,1822,1822,1822,0
20240924,182300,5341110032,1822,1822,1822,1822,0
20240924,182200,5341110032,1822,1822,1822,1822,0
20240924,182100,5341110032,1822,1822,1822,1822,0
20240924,182000,5341110032,1822,1822,1822,1822,0
20240924,181900,5341110032,1822,1822,1822,1822,0
20240924,181800,5341110032,1822,1822,1822,1822,44125
20240924,181700,5341110032,1822,1822,1822,1822,0
20240924,181600,5341110032,1822,1822,1822,1822,0
20240924,181500,5341110032,1822,1822,1822,1822,0
20240924,181400,5341110032,1822,1822,1822,1822,0
20240924,181300,5341110032,1822,1822,1822,1822,0
20240924,181200,5341110032,1822,1822,1822,1822,0
20240924,181100,5341110032,1822,1822,1822,1822,0
20240924,181000,5341110032,1822,1822,1822,1822,0
20240924,180900,5341110032,1822,1822,1822,1822,0
20240924,180800,5341110032,1822,1822,1822,1822,0
20240924,180700,5341110032,1822,1822,1822,1822,0
20240924,180600,5341110032,1822,1822,1822,1822,0
20240924,180500,5341110032,1822,1822,1822,1822,0
20240924,180400,5341110032,1822,1822,1822,1822,0
20240924,180300,5341110032,1822,1822,1822,1822,0
20240924,180200,5341110032,1822,1822,1822,1822,0
20240924,180100,5341110032,1822,1822,1822,1822,0
20240924,180000,5341110032,1822,1822,1822,1822,0
20240924,175900,5341110032,1822,1822,1822,1822,0
20240924,175800,5341110032,1822,1822,1822,1822,0
20240924,175700,5341110032,1822,1822,1822,1822,0
20240924,175600,5341110032,1822,1822,1822,1822,0
20240924,175500,5341110032,1822,1822,1822,1822,0
20240924,175400,5341110032,1822,1822,1822,1822,0
20240924,175300,5341110032,1822,1822,1822,1822,0
20240924,175200,5341110032,1822,1822,1822,1822,0
20240924,175100,5341110032,1822,1822,1822,1822,0
20240924,175000,5341110032,1822,1822,1822,1822,0
20240924,174900,5341110032,1822,1822,1822,1822,0
20240924,174800,5341110032,1822,1822,1822,1822,44125
20240924,174700,5341110032,1822,1822,1822,1822,0
20240924,174600,5341110032,1822,1822,1822,1822,0
20240924,174500,5341110032,1822,1822,1822,1822,0
20240924,174400,5341110032,1822,1822,1822,1822,0
20240924,174300,5341110032,1822,1822,1822,1822,0
20240924,174200,5341110032,1822,1822,1822,1822,0
20240924,174100,5341110032,1822,1822,1822,1822,0
20240924,174000,5341110032,1822,1822,1822,1822,0
20240924,173900,5341110032,1822,1822,1822,1822,0
20240924,173800,5341110032,1822,1822,1822,1822,0
20240924,173700,5341110032,1822,1822,1822,1822,0
20240924,173600,5341110032,1822,1822,1822,1822,0
20240924,173500,5341110032,1822,1822,1822,1822,0
20240924,173400,5341110032,1822,1822,1822,1822,0
20240924,173300,5341110032,1822,1822,1822,1822,0
20240924,173200,5341110032,1822,1822,1822,1822,0
20240924,173100,5341110032,1822,1822,1822,1822,0
20240924,173000,5341110032,1822,1822,1822,1822,0
20240924,172900,5341110032,1822,1822,1822,1822,0
20240924,172800,5341110032,1822,1822,1822,1822,0
20240924,172700,5341110032,1822,1822,1822,1822,0
20240924,172600,5341110032,1822,1822,1822,1822,0
20240924,172500,5341110032,1822,1822,1822,1822,0
20240924,172400,5341110032,1822,1822,1822,1822,0
20240924,172300,5341110032,1822,1822,1822,1822,0
20240924,172200,5341110032,1822,1822,1822,1822,0
20240924,172100,5341110032,1822,1822,1822,1822,0
20240924,172000,5341110032,1822,1822,1822,1822,0
20240924,171900,5341110032,1822,1822,1822,1822,0
20240924,171800,5341110032,1822,1822,1822,1822,44125
20240924,171700,5341110032,1822,1822,1822,1822,0
20240924,171600,5341110032,1822,1822,1822,1822,0
20240924,171500,5341110032,1822,1822,1822,1822,0
20240924,171400,5341110032,1822,1822,1822,1822,0
20240924,171300,5341110032,1822,1822,1822,1822,0
20240924,171200,5341110032,1822,1822,1822,1822,0
20240924,171100,5341110032,1822,1822,1822,1822,0
20240924,171000,5341110032,1822,1822,1822,1822,0
20240924,170900,5341110032,1822,1822,1822,1822,0
20240924,170800,5341110032,1822,1822,1822,1822,0
20240924,170700,5341110032,1822,1822,1822,1822,0
20240924,170600,5341110032,1822,1822,1822,1822,0
20240924,170500,5341110032,1822,1822,1822,1822,0
20240924,170400,5341110032,1822,1822,1822,1822,0
20240924,170300,5341110032,1822,1822,1822,1822,0
20240924,170200,5341110032,1822,1822,1822,1822,0
20240924,170100,5341110032,1822,1822,1822,1822,0
20240924,170000,5341110032,1822,1822,1822,1822,0
20240924,165900,5341110032,1822,1822,1822,1822,0
20240924,165800,5341110032,1822,1822,1822,1822,0
20240924,165700,5341110032,1822,1822,1822,1822,0
20240924,165600,5341110032,1822,1822,1822,1822,0
20240924,165500,5341110032,1822,1822,1822,1822,0
20240924,165400,5341110032,1822,1822,1822,1822,0
20240924,165300,5341110032,1822,1822,1822,1822,0
20240924,165200,5341110032,1822,1822,1822,1822,0
20240924,165100,5341110032,1822,1822,1822,1822,0
20240924,165000,5341110032,1822,1822,1822,1822,0
20240924,164900,5341110032,1822,1822,1822,1822,0
20240924,164800,5341110032,1822,1822,1822,1822,44125
20240924,164700,5341110032,1822,1822,1822,1822,0
20240924,164600,5341110032,1822,1822,1822,1822,0
20240924,164500,5341110032,1822,1822,1822,1822,0
20240924,164400,5341110032,1822,1822,1822,1822,0
20240924,164300,5341110032,1822,1822,1822,1822,0
20240924,164200,5341110032,1822,1822,1822,1822,0
20240924,164100,5341110032,1822,1822,1822,1822,0
20240924,164000,5341110032,1822,1822,1822,1822,0
20240924,163900,5341110032,1822,1822,1822,1822,0
20240924,163800,5341110032,1822,1822,1822,1822,0
20240924,163700,5341110032,1822,1822,1822,1822,0
20240924,163600,5341110032,1822,1822,1822,1822,0
20240924,163500,5341110032,1822,1822,1822,1822,0
20240924,163400,5341110032,1822,1822,1822,1822,0
20240924,163300,5341110032,1822,1822,1822,1822,0
20240924,163200,5341110032,1822,1822,1822,1822,0
20240924,163100,5341110032,1822,1822,1822,1822,0
20240924,163000,5341110032,1822,1822,1822,1822,0
20240924,162900,5341110032,1822,1822,1822,1822,0
20240924,162800,5341110032,1822,1822,1822,1822,0
20240924,162700,5341110032,1822,1822,1822,1822,0
20240924,162600,5341110032,1822,1822,1822,1822,0
20240924,162500,5341110032,1822,1822,1822,1822,0
20240924,162400,5341110032,1822,1822,1822,1822,0
20240924,162300,5341110032,1822,1822,1822,1822,0
20240924,162200,5341110032,1822,1822,1822,1822,0
20240924,162100,5341110032,1822,1822,1822,1822,0
20240924,162000,5341110032,1822,1822,1822,1822,0
20240924,161900,5341110032,1822,1822,1822,1822,0
20240924,161800,5341110032,1822,1822,1822,1822,44125
20240924,161700,5341110032,1822,1822,1822,1822,0
20240924,161600,5341110032,1822,1822,1822,1822,0
20240924,161500,5341110032,1822,1822,1822,1822,0
20240924,161400,5341110032,1822,1822,1822,1822,0
20240924,161300,5341110032,1822,1822,1822,1822,0
20240924,161200,5341110032,1822,1822,1822,1822,0
20240924,161100,5341110032,1822,1822,1822,1822,0
20240924,161000,5341110032,1822,1822,1822,1822,0
20240924,160900,5341110032,1822,1822,1822,1822,0
20240924,160800,5341110032,1822,1822,1822,1822,0
20240924,160700,5341110032,1822,1822,1822,1822,0
20240924,160600,5341110032,1822,1822,1822,1822,0
20240924,160500,5341110032,1822,1822,1822,1822,0
20240924,160400,5341110032,1822,1822,1822,1822,0
20240924,160300,5341110032,1822,1822,1822,1822,0
20240924,160200,5341110032,1822,1822,1822,1822,0
20240924,160100,5341110032,1822,1822,1822,1822,0
20240924,160000,5341110032,1822,1822,1822,1822,0
20240924,155900,5341110032,1822,1822,1822,1822,0
20240924,155800,5341110032,1822,1822,1822,1822,0
20240924,155700,5341110032,1822,1822,1822,1822,0
20240924,155600,5341110032,1822,1822,1822,1822,0
20240924,155500,5341110032,1822,1822,1822,1822,0
20240924,155400,5341110032,1822,1822,1822,1822,0
20240924,155300,5341110032,1822,1822,1822,1822,0
20240924,155200,5341110032,1822,1822,1822,1822,0
20240924,155100,5341110032,1822,1822,1822,1822,0
20240924,155000,5341110032,1822,1822,1822,1822,0
20240924,154900,5341110032,1822,1822,1822,1822,0
20240924,154800,5341110032,1822,1822,1822,1822,44125
20240924,154700,5341110032,1822,1822,1822,1822,0
20240924,154600,5341110032,1822,1822,1822,1822,0
20240924,154500,5341110032,1822,1822,1822,1822,0
20240924,154400,5341110032,1822,1822,1822,1822,0
20240924,154300,5341110032,1822,1822,1822,1822,0
20240924,154200,5341110032,1822,1822,1822,1822,0
20240924,154100,5341110032,1822,1822,1822,1822,0
20240924,154000,5341110032,1822,1822,1822,1822,0
20240924,153900,5341110032,1822,1822,1822,1822,0
20240924,153800,5341110032,1822,1822,1822,1822,0
20240924,153700,5341110032,1822,1822,1822,1822,0
20240924,153600,5341110032,1822,1822,1822,1822,0
20240924,153500,5341110032,1822,1822,1822,1822,0
20240924,153400,5341110032,1822,1822,1822,1822,0
20240924,153300,5341110032,1822,1822,1822,1822,0
20240924,153200,5341110032,1822,1822,1822,1822,0
20240924,153100,5341110032,1822,1822,1822,1822,0
20240924,153000,5341110032,1822,1822,1822,1822,44125
20240924,152900,5260714282,1811,1811,1811,1811,0
20240924,152800,5260714282,1811,1811,1811,1811,0
20240924,152700,5260714282,1811,1811,1811,1811,0
20240924,152600,5260714282,1811,1811,1811,1811,0
20240924,152500,5260714282,1811,1811,1811,1811,0
20240924,152400,5260714282,1811,1811,1811,1811,0
20240924,152300,5260714282,1811,1811,1811,1811,0
20240924,152200,5260714282,1811,1811,1811,1811,0
20240924,152100,5260714282,1811,1811,1811,1811,0
20240924,152000,5260714282,1811,1811,1811,1811,0
20240924,151900,5260714282,1811,1809,1813,1809,11802
20240924,151800,5239348032,1809,1807,1809,1802,14131
20240924,151700,5213839621,1807,1806,1808,1806,5395
20240924,151600,5204088398,1805,1808,1808,1803,12204
20240924,151500,5182057088,1807,1807,1808,1806,5787
20240924,151400,5171598364,1808,1808,1810,1808,4858
20240924,151300,5162813525,1808,1814,1817,1808,5403
20240924,151200,5153025221,1814,1810,1817,1807,7147
20240924,151100,5140071690,1809,1809,1810,1809,4695
20240924,151000,5131575566,1809,1809,1809,1808,512
20240924,150900,5130649391,1809,1805,1809,1805,2205
20240924,150800,5126667962,1806,1806,1808,1806,3594
20240924,150700,5120176190,1806,1810,1811,1805,1078
20240924,150600,5118225535,1811,1807,1812,1803,17128
20240924,150500,5087243335,1802,1802,1809,1802,10844
20240924,150400,5067678048,1802,1801,1803,1801,765
20240924,150300,5066299803,1801,1802,1802,1800,5128
20240924,150200,5057064947,1803,1806,1806,1803,2583
20240924,150100,5052406637,1806,1803,1806,1802,1956
20240924,150000,5048880458,1804,1800,1805,1799,5339
20240924,145900,5039262594,1801,1810,1810,1799,26746
20240924,145800,4991065697,1809,1809,1810,1803,14398
20240924,145700,4965033118,1808,1810,1810,1803,2904
20240924,145600,4959786444,1805,1810,1810,1805,6192
20240924,145500,4948591472,1808,1803,1810,1802,5982
20240924,145400,4937793379,1801,1801,1802,1801,449
20240924,145300,4936984568,1801,1801,1801,1800,2690
20240924,145200,4932141030,1801,1802,1802,1798,2433
20240924,145100,4927763154,1802,1804,1804,1801,4067
20240924,145000,4920435738,1801,1804,1804,1800,436
20240924,144900,4919649488,1804,1799,1805,1799,365
20240924,144800,4918992841,1798,1801,1801,1797,6134
20240924,144700,4907962948,1800,1803,1805,1800,5750
20240924,144600,4897595092,1805,1807,1809,1803,3985
20240924,144500,4890397300,1805,1802,1806,1802,3103
20240924,144400,4884801541,1802,1800,1803,1799,1987
20240924,144300,4881224469,1800,1802,1802,1800,5947
20240924,144200,4870515408,1803,1802,1803,1800,2978
20240924,144100,4865151492,1804,1801,1805,1801,2883
20240924,144000,4859952205,1801,1799,1801,1799,4939
20240924,143900,4851066468,1799,1800,1802,1798,4410
20240924,143800,4843121413,1803,1800,1803,1798,4085
20240924,143700,4835772372,1803,1800,1803,1798,2347
20240924,143600,4831549717,1803,1800,1807,1797,3756
20240924,143500,4824793994,1809,1798,1809,1796,4099
20240924,143400,4817427159,1797,1798,1800,1797,6086
20240924,143300,4806481616,1798,1809,1810,1797,23104
20240924,143200,4764855300,1810,1808,1813,1808,2181
20240924,143100,4760906787,1808,1808,1808,1805,11274
20240924,143000,4740544134,1808,1816,1819,1808,15575
20240924,142900,4712317207,1816,1815,1816,1807,13493
20240924,142800,4687865119,1815,1809,1815,1806,19454
20240924,142700,4652653978,1809,1800,1809,1798,13779
20240924,142600,4627815330,1800,1795,1804,1795,10304
20240924,142500,4609256334,1795,1802,1804,1794,10990
20240924,142400,4589489109,1802,1796,1804,1792,22047
20240924,142300,4549861021,1796,1791,1799,1790,15775
20240924,142200,4521535651,1790,1783,1791,1782,24381
20240924,142100,4478012266,1783,1792,1794,1782,61376
20240924,142000,4368316803,1792,1819,1819,1789,81112
20240924,141900,4222328607,1819,1820,1821,1810,38804
20240924,141800,4151887861,1819,1812,1823,1807,55407
20240924,141700,4051201604,1810,1835,1837,1807,128605
20240924,141600,3816870879,1834,1865,1865,1828,180750
20240924,141500,3484007988,1865,1868,1879,1865,103762
20240924,141400,3289896163,1870,1861,1887,1861,219086
20240924,141300,2878903914,1861,1866,1894,1857,285932
20240924,141200,2341068452,1871,1884,1900,1863,411844
20240924,141100,1565376818,1885,1827,1890,1795,338391
20240924,141000,938646754,1832,1774,1832,1774,68792
20240924,140900,814950335,1772,1771,1775,1770,5318
20240924,140800,805527935,1771,1772,1772,1771,757
20240924,140700,804186532,1772,1770,1772,1770,3081
20240924,140600,798730151,1770,1770,1770,1770,222
20240924,140500,798337211,1770,1770,1770,1768,1129
20240924,140400,796340316,1770,1770,1770,1769,331
20240924,140300,795754448,1770,1772,1772,1770,243
20240924,140200,795324221,1773,1773,1773,1773,5
20240924,140100,795315356,1774,1773,1774,1773,600
20240924,140000,794251274,1773,1773,1773,1768,1817
20240924,135900,791033863,1773,1771,1774,1768,6184
20240924,135800,780078709,1771,1771,1771,1768,1795
20240924,135700,776899786,1771,1771,1771,1771,258
20240924,135600,776442868,1772,1772,1772,1772,1
20240924,135500,776441096,1773,1772,1773,1768,1132
20240924,135400,774438430,1772,1771,1772,1771,944
20240924,135300,772766484,1771,1771,1771,1771,23
20240924,135200,772725751,1770,1770,1770,1770,11
20240924,135100,772706281,1771,1771,1771,1771,0
20240924,135000,772706281,1771,1773,1773,1771,407
20240924,134900,771985118,1773,1775,1775,1773,3316
20240924,134800,766102542,1774,1773,1774,1773,76
20240924,134700,765967745,1774,1774,1774,1774,53
20240924,134600,765873723,1776,1775,1776,1773,77
20240924,134500,765737141,1775,1771,1775,1771,3099
20240924,134400,760245371,1771,1771,1771,1771,169
20240924,134300,759946072,1773,1773,1773,1773,0
20240924,134200,759946072,1773,1777,1777,1773,1849
20240924,134100,756667771,1772,1778,1779,1772,1002
20240924,134000,754885614,1779,1777,1780,1776,7575
20240924,133900,741416879,1778,1774,1778,1773,2524
20240924,133800,736933037,1773,1769,1775,1769,1469
20240924,133700,734327492,1773,1772,1775,1769,2696
20240924,133600,729548190,1774,1771,1774,1771,567
20240924,133500,728542597,1770,1769,1771,1769,67
20240924,133400,728424026,1770,1765,1770,1765,195
20240924,133300,728079643,1765,1765,1765,1765,919
20240924,133200,726457608,1765,1766,1766,1765,1003
20240924,133100,724687310,1766,1762,1766,1762,1515
20240924,133000,722016211,1763,1763,1763,1763,3
20240924,132900,722010922,1763,1766,1766,1761,32
20240924,132800,721954476,1766,1759,1766,1758,608
20240924,132700,720884479,1759,1757,1759,1757,1460
20240924,132600,718318441,1757,1758,1758,1757,1427
20240924,132500,715810834,1757,1762,1762,1757,3032
20240924,132400,710477751,1765,1763,1765,1763,4
20240924,132300,710470695,1763,1765,1767,1763,1274
20240924,132200,708222154,1767,1766,1767,1765,794
20240924,132100,706820539,1767,1769,1769,1767,1194
20240924,132000,704710471,1770,1770,1770,1770,76
20240924,131900,704575951,1769,1769,1770,1769,55
20240924,131800,704478612,1769,1769,1769,1767,539
20240924,131700,703525775,1769,1767,1770,1767,205
20240924,131600,703163529,1767,1770,1770,1764,1765
20240924,131500,700048999,1770,1780,1780,1770,10112
20240924,131400,682093582,1784,1770,1784,1770,11168
20240924,131300,662268940,1773,1767,1773,1767,11479
20240924,131200,641938016,1763,1761,1767,1761,9923
20240924,131100,624434268,1760,1760,1761,1760,2953
20240924,131000,619236824,1760,1759,1760,1759,1311
20240924,130900,616929472,1759,1759,1760,1759,426
20240924,130800,616179991,1757,1756,1757,1756,18
20240924,130700,616148367,1756,1756,1756,1756,17
20240924,130600,616118515,1756,1755,1756,1755,12
20240924,130500,616097453,1755,1756,1756,1755,410
20240924,130400,615377901,1756,1755,1759,1755,21
20240924,130300,615341001,1755,1755,1755,1755,12
20240924,130200,615319941,1755,1755,1755,1755,96
20240924,130100,615151461,1756,1755,1760,1755,1511
20240924,130000,612495183,1756,1755,1756,1755,34
20240924,125900,612435482,1754,1754,1754,1754,44
20240924,125800,612358306,1754,1754,1754,1754,180
20240924,125700,612042586,1754,1754,1754,1754,14
20240924,125600,612018030,1754,1754,1754,1754,0
20240924,125500,612018030,1754,1754,1754,1754,2
20240924,125400,612014522,1753,1755,1755,1753,2138
20240924,125300,608264635,1756,1756,1756,1756,26
20240924,125200,608218979,1756,1756,1756,1756,0
20240924,125100,608218979,1756,1756,1756,1756,0
20240924,125000,608218979,1756,1755,1756,1755,7
20240924,124900,608206690,1754,1754,1754,1754,105
20240924,124800,608022520,1754,1754,1754,1753,4924
20240924,124700,599387735,1755,1755,1755,1755,206
20240924,124600,599026205,1757,1756,1757,1756,926
20240924,124500,597400148,1756,1754,1756,1754,1176
20240924,124400,595335438,1754,1754,1754,1754,317
20240924,124300,594779420,1753,1753,1753,1753,22
20240924,124200,594740854,1753,1755,1755,1753,1237
20240924,124100,592571774,1755,1755,1755,1755,0
20240924,124000,592571774,1755,1756,1756,1755,3933
20240924,123900,585668859,1756,1756,1756,1755,1450
20240924,123800,583122938,1756,1756,1756,1756,495
20240924,123700,582253718,1756,1756,1756,1756,4
20240924,123600,582246694,1756,1756,1756,1756,159
20240924,123500,581967490,1756,1756,1756,1755,734
20240924,123400,580678741,1756,1758,1758,1756,1390
20240924,123300,578236585,1757,1757,1757,1757,893
20240924,123200,576667584,1758,1758,1758,1757,2135
20240924,123100,572915305,1759,1758,1759,1758,389
20240924,123000,572231439,1759,1759,1759,1759,611
20240924,122900,571156690,1759,1759,1759,1759,1
20240924,122800,571154931,1759,1759,1759,1759,1177
20240924,122700,569084588,1759,1759,1759,1759,0
20240924,122600,569084588,1759,1759,1759,1759,34
20240924,122500,569024782,1759,1759,1759,1759,290
20240924,122400,568514672,1759,1759,1759,1759,0
20240924,122300,568514672,1759,1758,1759,1758,897
20240924,122200,566937463,1758,1759,1759,1758,574
20240924,122100,565928070,1761,1759,1761,1759,651
20240924,122000,564782459,1759,1759,1759,1759,6
20240924,121900,564771905,1758,1761,1761,1758,1254
20240924,121800,562566767,1761,1761,1761,1761,3
20240924,121700,562561484,1761,1761,1761,1761,2
20240924,121600,562557962,1760,1760,1760,1760,0
20240924,121500,562557962,1760,1760,1760,1760,3
20240924,121400,562552682,1760,1760,1760,1760,2
20240924,121300,562549162,1760,1761,1761,1760,88
20240924,121200,562394221,1763,1765,1765,1762,1959
20240924,121100,558941415,1765,1765,1765,1765,401
20240924,121000,558233650,1766,1766,1768,1764,2091
20240924,120900,554544717,1766,1766,1766,1765,9
20240924,120800,554528826,1766,1768,1768,1766,934
20240924,120700,552878504,1768,1767,1768,1767,168
20240924,120600,552581592,1767,1765,1767,1765,37
20240924,120500,552516257,1765,1764,1767,1764,406
20240924,120400,551799440,1764,1765,1766,1760,130
20240924,120300,551570051,1760,1757,1766,1757,306
20240924,120200,551030430,1759,1757,1761,1756,120
20240924,120100,550819659,1761,1756,1761,1756,7
20240924,120000,550807352,1756,1756,1756,1756,503
20240924,115900,549924084,1756,1759,1761,1756,3053
20240924,115800,544559552,1759,1759,1759,1759,0
20240924,115700,544559552,1759,1759,1759,1759,20
20240924,115600,544524372,1761,1760,1761,1760,174
20240924,115500,544217998,1761,1761,1761,1760,628
20240924,115400,543112091,1760,1760,1760,1760,0
20240924,115300,543112091,1760,1760,1760,1760,0
20240924,115200,543112091,1760,1760,1760,1760,0
20240924,115100,543112091,1760,1760,1760,1760,1
20240924,115000,543110331,1761,1761,1761,1761,568
20240924,114900,542110083,1760,1761,1761,1760,92
20240924,114800,541948107,1763,1765,1765,1762,9
20240924,114700,541932227,1760,1760,1760,1760,19
20240924,114600,541898787,1762,1766,1766,1762,2099
20240924,114500,538198649,1766,1765,1766,1765,245
20240924,114400,537765981,1766,1764,1766,1764,440
20240924,114300,536989035,1765,1763,1765,1763,125
20240924,114200,536768538,1762,1762,1762,1762,0
20240924,114100,536768538,1762,1762,1762,1762,80
20240924,114000,536627578,1762,1762,1762,1762,1
20240924,113900,536625816,1762,1762,1762,1762,8
20240924,113800,536611720,1764,1764,1764,1764,271
20240924,113700,536133676,1764,1761,1764,1761,308
20240924,113600,535590614,1761,1756,1761,1756,3472
20240924,113500,529482997,1756,1756,1756,1756,13
20240924,113400,529460169,1756,1754,1756,1754,2481
20240924,113300,525107082,1754,1755,1755,1754,143
20240924,113200,524856160,1754,1754,1754,1754,50
20240924,113100,524768460,1755,1755,1755,1755,10
20240924,113000,524750910,1755,1755,1755,1755,25
20240924,112900,524707035,1755,1755,1755,1755,2745
20240924,112800,519889560,1755,1759,1759,1755,2869
20240924,112700,514848570,1759,1758,1759,1758,17
20240924,112600,514818668,1759,1759,1759,1759,0
20240924,112500,514818668,1759,1759,1759,1759,451
20240924,112400,514025359,1759,1759,1759,1759,0
20240924,112300,514025359,1759,1759,1759,1759,0
20240924,112200,514025359,1759,1760,1760,1759,466
20240924,112100,513205235,1760,1762,1762,1760,366
20240924,112000,512561007,1762,1761,1762,1761,443
20240924,111900,511780473,1760,1760,1760,1760,351
20240924,111800,511162713,1759,1758,1759,1758,434
20240924,111700,510399390,1758,1758,1758,1758,1
20240924,111600,510397632,1758,1758,1758,1758,31
20240924,111500,510343134,1758,1758,1758,1758,0
20240924,111400,510343134,1758,1759,1759,1758,62
20240924,111300,510234077,1758,1759,1760,1758,885
20240924,111200,508676555,1758,1758,1758,1758,0
20240924,111100,508676555,1758,1757,1758,1757,3
20240924,111000,508671282,1757,1757,1758,1757,349
20240924,110900,508057858,1757,1757,1757,1757,4
20240924,110800,508050830,1757,1757,1757,1757,12
20240924,110700,508029746,1756,1757,1757,1756,2269
20240924,110600,504045338,1757,1757,1757,1757,0
20240924,110500,504045338,1757,1758,1758,1757,1014
20240924,110400,502263726,1758,1758,1758,1758,8
20240924,110300,502249662,1758,1759,1759,1758,89
20240924,110200,502093199,1758,1756,1758,1756,543
20240924,110100,501139671,1756,1755,1756,1755,12
20240924,110000,501118609,1755,1755,1755,1755,214
20240924,105900,500743039,1755,1755,1755,1755,2
20240924,105800,500739529,1755,1755,1755,1754,103
20240924,105700,500558832,1755,1755,1755,1755,524
20240924,105600,499639212,1755,1754,1755,1754,423
20240924,105500,498897250,1754,1754,1754,1754,400
20240924,105400,498195650,1754,1755,1755,1754,402
20240924,105300,497490529,1755,1755,1755,1755,537
20240924,105200,496548094,1755,1755,1755,1755,1312
20240924,105100,494245534,1756,1760,1760,1756,1259
20240924,105000,492034112,1760,1762,1762,1760,851
20240924,104900,490535671,1763,1763,1763,1763,69
20240924,104800,490414024,1763,1763,1763,1763,300
20240924,104700,489885124,1762,1762,1762,1762,0
20240924,104600,489885124,1762,1766,1766,1762,3087
20240924,104500,484441570,1765,1769,1769,1765,6021
20240924,104400,473805328,1769,1767,1772,1767,2180
20240924,104300,469950417,1766,1766,1766,1766,0
20240924,104200,469950417,1766,1766,1766,1766,824
20240924,104100,468495233,1766,1766,1766,1766,1023
20240924,104000,466688615,1766,1766,1766,1766,165
20240924,103900,466397225,1765,1766,1766,1765,1145
20240924,103800,464376200,1766,1766,1766,1766,38
20240924,103700,464309092,1766,1767,1767,1766,7
20240924,103600,464296729,1766,1766,1766,1766,0
20240924,103500,464296729,1766,1764,1766,1764,335
20240924,103400,463705335,1763,1763,1763,1763,500
20240924,103300,462823835,1763,1763,1763,1763,1
20240924,103200,462822072,1763,1763,1763,1763,400
20240924,103100,462116872,1763,1763,1763,1763,29
20240924,103000,462065745,1763,1763,1763,1762,1139
20240924,102900,460057818,1762,1763,1763,1762,1556
20240924,102800,457316141,1763,1763,1763,1763,100
20240924,102700,457139841,1762,1756,1762,1756,862
20240924,102600,455621125,1755,1760,1760,1755,535
20240924,102500,454680001,1759,1752,1759,1752,12
20240924,102400,454658949,1752,1772,1772,1751,13735
20240924,102300,430430340,1772,1774,1774,1772,653
20240924,102200,429273218,1774,1776,1778,1772,3594
20240924,102100,422890310,1777,1778,1778,1777,410
20240924,102000,422161731,1777,1772,1777,1772,3496
20240924,101900,415953853,1775,1775,1775,1770,18
20240924,101800,415921953,1770,1778,1779,1770,729
20240924,101700,414627661,1778,1770,1778,1770,544
20240924,101600,413662723,1770,1767,1770,1767,118
20240924,101500,413453876,1770,1767,1770,1764,6926
20240924,101400,401224201,1768,1770,1770,1768,78
20240924,101300,401086250,1770,1767,1771,1766,1716
20240924,101200,398054411,1768,1781,1781,1768,6621
20240924,101100,386294244,1781,1768,1781,1768,5329
20240924,101000,376828025,1768,1767,1768,1767,197
20240924,100900,376479823,1767,1765,1767,1765,105
20240924,100800,376294317,1765,1765,1767,1765,708
20240924,100700,375044085,1764,1765,1767,1764,421
20240924,100600,374301225,1766,1764,1766,1764,44
20240924,100500,374223554,1764,1763,1764,1763,1160
20240924,100400,372177724,1763,1760,1764,1757,3841
20240924,100300,365407811,1755,1752,1759,1752,609
20240924,100200,364340211,1752,1751,1752,1749,667
20240924,100100,363173227,1751,1753,1753,1751,163
20240924,100000,362887522,1753,1753,1753,1753,0
20240924,095900,362887522,1753,1753,1759,1753,1858
20240924,095800,359622806,1752,1751,1752,1750,3503
20240924,095700,353490121,1751,1749,1751,1749,259
20240924,095600,353037114,1748,1749,1749,1748,76
20240924,095500,352904210,1748,1747,1749,1747,413
20240924,095400,352182693,1746,1750,1750,1745,3758
20240924,095300,345616323,1751,1751,1751,1751,10
20240924,095200,345598813,1752,1755,1755,1752,888
20240924,095100,344041830,1754,1753,1754,1752,261
20240924,095000,343584289,1751,1750,1754,1749,1326
20240924,094900,341263614,1754,1756,1756,1749,116
20240924,094800,341060643,1757,1748,1757,1748,3129
20240924,094700,335581958,1748,1746,1749,1746,333
20240924,094600,335000481,1746,1745,1748,1745,93
20240924,094500,334838087,1747,1748,1748,1744,1318
20240924,094400,332539102,1748,1746,1748,1745,1703
20240924,094300,329565546,1746,1744,1748,1744,653
20240924,094200,328425653,1745,1748,1748,1744,5697
20240924,094100,318482892,1749,1749,1749,1749,2
20240924,094000,318479394,1749,1749,1749,1748,64
20240924,093900,318367474,1749,1750,1751,1745,2159
20240924,093800,314594582,1750,1748,1751,1748,1171
20240924,093700,312544638,1751,1751,1751,1746,1614
20240924,093600,309722529,1751,1751,1752,1751,40
20240924,093500,309652471,1752,1751,1752,1750,180
20240924,093400,309337390,1750,1752,1752,1749,495
20240924,093300,308470873,1751,1746,1756,1745,3386
20240924,093200,302550066,1746,1741,1749,1740,2871
20240924,093100,297542926,1741,1743,1744,1739,2373
20240924,093000,293412887,1744,1755,1755,1744,11399
20240924,092900,273481247,1757,1748,1757,1747,1911
20240924,092800,270134633,1748,1746,1749,1746,339
20240924,092700,269542062,1746,1740,1748,1737,9708
20240924,092600,252633375,1740,1755,1755,1731,13695
20240924,092500,228723840,1755,1766,1766,1755,16317
20240924,092400,199953929,1767,1766,1767,1766,678
20240924,092300,198756470,1767,1767,1767,1766,1873
20240924,092200,195448102,1767,1768,1768,1766,2040
20240924,092100,191845004,1766,1769,1769,1766,2190
20240924,092000,187975904,1768,1767,1769,1766,2886
20240924,091900,182875889,1766,1772,1772,1766,6773
20240924,091800,170897890,1772,1772,1774,1770,3522
20240924,091700,164659196,1774,1783,1783,1771,13274
20240924,091600,141048294,1783,1790,1790,1782,3978
20240924,091500,133944994,1789,1786,1791,1786,3491
20240924,091400,127699748,1786,1781,1786,1781,2451
20240924,091300,123330416,1781,1783,1783,1780,3195
20240924,091200,117636190,1783,1780,1784,1780,3861
20240924,091100,110755501,1780,1778,1780,1776,4015
20240924,091000,103623206,1778,1777,1778,1777,569
20240924,090900,102612091,1778,1778,1781,1777,2757
20240924,090800,97710285,1778,1783,1783,1778,3983
20240924,090700,90611806,1784,1782,1784,1778,2164
20240924,090600,86757927,1785,1778,1785,1777,7290
20240924,090500,73779218,1782,1776,1782,1776,2888
20240924,090400,68644180,1782,1771,1783,1766,9476
20240924,090300,51827699,1771,1770,1771,1769,3801
20240924,090200,45097224,1771,1777,1777,1771,537
20240924,090100,44146185,1767,1781,1783,1766,7385
20240924,090000,31024069,1781,1765,1798,1765,17548