stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,204800,25410008020,2825,2825,2825,2825,255243
20240910,204700,25410008020,2825,2825,2825,2825,0
20240910,204600,25410008020,2825,2825,2825,2825,0
20240910,204500,25410008020,2825,2825,2825,2825,0
20240910,204400,25410008020,2825,2825,2825,2825,0
20240910,204300,25410008020,2825,2825,2825,2825,0
20240910,204200,25410008020,2825,2825,2825,2825,0
20240910,204100,25410008020,2825,2825,2825,2825,0
20240910,204000,25410008020,2825,2825,2825,2825,0
20240910,203900,25410008020,2825,2825,2825,2825,0
20240910,203800,25410008020,2825,2825,2825,2825,0
20240910,203700,25410008020,2825,2825,2825,2825,0
20240910,203600,25410008020,2825,2825,2825,2825,0
20240910,203500,25410008020,2825,2825,2825,2825,0
20240910,203400,25410008020,2825,2825,2825,2825,0
20240910,203300,25410008020,2825,2825,2825,2825,0
20240910,203200,25410008020,2825,2825,2825,2825,0
20240910,203100,25410008020,2825,2825,2825,2825,0
20240910,203000,25410008020,2825,2825,2825,2825,0
20240910,202900,25410008020,2825,2825,2825,2825,0
20240910,202800,25410008020,2825,2825,2825,2825,0
20240910,202700,25410008020,2825,2825,2825,2825,0
20240910,202600,25410008020,2825,2825,2825,2825,0
20240910,202500,25410008020,2825,2825,2825,2825,0
20240910,202400,25410008020,2825,2825,2825,2825,0
20240910,202300,25410008020,2825,2825,2825,2825,0
20240910,202200,25410008020,2825,2825,2825,2825,0
20240910,202100,25410008020,2825,2825,2825,2825,0
20240910,202000,25410008020,2825,2825,2825,2825,0
20240910,201900,25410008020,2825,2825,2825,2825,0
20240910,201800,25410008020,2825,2825,2825,2825,255243
20240910,201700,25410008020,2825,2825,2825,2825,0
20240910,201600,25410008020,2825,2825,2825,2825,0
20240910,201500,25410008020,2825,2825,2825,2825,0
20240910,201400,25410008020,2825,2825,2825,2825,0
20240910,201300,25410008020,2825,2825,2825,2825,0
20240910,201200,25410008020,2825,2825,2825,2825,0
20240910,201100,25410008020,2825,2825,2825,2825,0
20240910,201000,25410008020,2825,2825,2825,2825,0
20240910,200900,25410008020,2825,2825,2825,2825,0
20240910,200800,25410008020,2825,2825,2825,2825,0
20240910,200700,25410008020,2825,2825,2825,2825,0
20240910,200600,25410008020,2825,2825,2825,2825,0
20240910,200500,25410008020,2825,2825,2825,2825,0
20240910,200400,25410008020,2825,2825,2825,2825,0
20240910,200300,25410008020,2825,2825,2825,2825,0
20240910,200200,25410008020,2825,2825,2825,2825,0
20240910,200100,25410008020,2825,2825,2825,2825,0
20240910,200000,25410008020,2825,2825,2825,2825,0
20240910,195900,25410008020,2825,2825,2825,2825,0
20240910,195800,25410008020,2825,2825,2825,2825,0
20240910,195700,25410008020,2825,2825,2825,2825,0
20240910,195600,25410008020,2825,2825,2825,2825,0
20240910,195500,25410008020,2825,2825,2825,2825,0
20240910,195400,25410008020,2825,2825,2825,2825,0
20240910,195300,25410008020,2825,2825,2825,2825,0
20240910,195200,25410008020,2825,2825,2825,2825,0
20240910,195100,25410008020,2825,2825,2825,2825,0
20240910,195000,25410008020,2825,2825,2825,2825,0
20240910,194900,25410008020,2825,2825,2825,2825,0
20240910,194800,25410008020,2825,2825,2825,2825,255243
20240910,194700,25410008020,2825,2825,2825,2825,0
20240910,194600,25410008020,2825,2825,2825,2825,0
20240910,194500,25410008020,2825,2825,2825,2825,0
20240910,194400,25410008020,2825,2825,2825,2825,0
20240910,194300,25410008020,2825,2825,2825,2825,0
20240910,194200,25410008020,2825,2825,2825,2825,0
20240910,194100,25410008020,2825,2825,2825,2825,0
20240910,194000,25410008020,2825,2825,2825,2825,0
20240910,193900,25410008020,2825,2825,2825,2825,0
20240910,193800,25410008020,2825,2825,2825,2825,0
20240910,193700,25410008020,2825,2825,2825,2825,0
20240910,193600,25410008020,2825,2825,2825,2825,0
20240910,193500,25410008020,2825,2825,2825,2825,0
20240910,193400,25410008020,2825,2825,2825,2825,0
20240910,193300,25410008020,2825,2825,2825,2825,0
20240910,193200,25410008020,2825,2825,2825,2825,0
20240910,193100,25410008020,2825,2825,2825,2825,0
20240910,193000,25410008020,2825,2825,2825,2825,0
20240910,192900,25410008020,2825,2825,2825,2825,0
20240910,192800,25410008020,2825,2825,2825,2825,0
20240910,192700,25410008020,2825,2825,2825,2825,0
20240910,192600,25410008020,2825,2825,2825,2825,0
20240910,192500,25410008020,2825,2825,2825,2825,0
20240910,192400,25410008020,2825,2825,2825,2825,0
20240910,192300,25410008020,2825,2825,2825,2825,0
20240910,192200,25410008020,2825,2825,2825,2825,0
20240910,192100,25410008020,2825,2825,2825,2825,0
20240910,192000,25410008020,2825,2825,2825,2825,0
20240910,191900,25410008020,2825,2825,2825,2825,0
20240910,191800,25410008020,2825,2825,2825,2825,255243
20240910,191700,25410008020,2825,2825,2825,2825,0
20240910,191600,25410008020,2825,2825,2825,2825,0
20240910,191500,25410008020,2825,2825,2825,2825,0
20240910,191400,25410008020,2825,2825,2825,2825,0
20240910,191300,25410008020,2825,2825,2825,2825,0
20240910,191200,25410008020,2825,2825,2825,2825,0
20240910,191100,25410008020,2825,2825,2825,2825,0
20240910,191000,25410008020,2825,2825,2825,2825,0
20240910,190900,25410008020,2825,2825,2825,2825,0
20240910,190800,25410008020,2825,2825,2825,2825,0
20240910,190700,25410008020,2825,2825,2825,2825,0
20240910,190600,25410008020,2825,2825,2825,2825,0
20240910,190500,25410008020,2825,2825,2825,2825,0
20240910,190400,25410008020,2825,2825,2825,2825,0
20240910,190300,25410008020,2825,2825,2825,2825,0
20240910,190200,25410008020,2825,2825,2825,2825,0
20240910,190100,25410008020,2825,2825,2825,2825,0
20240910,190000,25410008020,2825,2825,2825,2825,0
20240910,185900,25410008020,2825,2825,2825,2825,0
20240910,185800,25410008020,2825,2825,2825,2825,0
20240910,185700,25410008020,2825,2825,2825,2825,0
20240910,185600,25410008020,2825,2825,2825,2825,0
20240910,185500,25410008020,2825,2825,2825,2825,0
20240910,185400,25410008020,2825,2825,2825,2825,0
20240910,185300,25410008020,2825,2825,2825,2825,0
20240910,185200,25410008020,2825,2825,2825,2825,0
20240910,185100,25410008020,2825,2825,2825,2825,0
20240910,185000,25410008020,2825,2825,2825,2825,0
20240910,184900,25410008020,2825,2825,2825,2825,0
20240910,184800,25410008020,2825,2825,2825,2825,255243
20240910,184700,25410008020,2825,2825,2825,2825,0
20240910,184600,25410008020,2825,2825,2825,2825,0
20240910,184500,25410008020,2825,2825,2825,2825,0
20240910,184400,25410008020,2825,2825,2825,2825,0
20240910,184300,25410008020,2825,2825,2825,2825,0
20240910,184200,25410008020,2825,2825,2825,2825,0
20240910,184100,25410008020,2825,2825,2825,2825,0
20240910,184000,25410008020,2825,2825,2825,2825,0
20240910,183900,25410008020,2825,2825,2825,2825,0
20240910,183800,25410008020,2825,2825,2825,2825,0
20240910,183700,25410008020,2825,2825,2825,2825,0
20240910,183600,25410008020,2825,2825,2825,2825,0
20240910,183500,25410008020,2825,2825,2825,2825,0
20240910,183400,25410008020,2825,2825,2825,2825,0
20240910,183300,25410008020,2825,2825,2825,2825,0
20240910,183200,25410008020,2825,2825,2825,2825,0
20240910,183100,25410008020,2825,2825,2825,2825,0
20240910,183000,25410008020,2825,2825,2825,2825,0
20240910,182900,25410008020,2825,2825,2825,2825,0
20240910,182800,25410008020,2825,2825,2825,2825,0
20240910,182700,25410008020,2825,2825,2825,2825,0
20240910,182600,25410008020,2825,2825,2825,2825,0
20240910,182500,25410008020,2825,2825,2825,2825,0
20240910,182400,25410008020,2825,2825,2825,2825,0
20240910,182300,25410008020,2825,2825,2825,2825,0
20240910,182200,25410008020,2825,2825,2825,2825,0
20240910,182100,25410008020,2825,2825,2825,2825,0
20240910,182000,25410008020,2825,2825,2825,2825,0
20240910,181900,25410008020,2825,2825,2825,2825,0
20240910,181800,25410008020,2825,2825,2825,2825,255243
20240910,181700,25410008020,2825,2825,2825,2825,0
20240910,181600,25410008020,2825,2825,2825,2825,0
20240910,181500,25410008020,2825,2825,2825,2825,0
20240910,181400,25410008020,2825,2825,2825,2825,0
20240910,181300,25410008020,2825,2825,2825,2825,0
20240910,181200,25410008020,2825,2825,2825,2825,0
20240910,181100,25410008020,2825,2825,2825,2825,0
20240910,181000,25410008020,2825,2825,2825,2825,0
20240910,180900,25410008020,2825,2825,2825,2825,0
20240910,180800,25410008020,2825,2825,2825,2825,0
20240910,180700,25410008020,2825,2825,2825,2825,0
20240910,180600,25410008020,2825,2825,2825,2825,0
20240910,180500,25410008020,2825,2825,2825,2825,0
20240910,180400,25410008020,2825,2825,2825,2825,0
20240910,180300,25410008020,2825,2825,2825,2825,0
20240910,180200,25410008020,2825,2825,2825,2825,0
20240910,180100,25410008020,2825,2825,2825,2825,0
20240910,180000,25410008020,2825,2825,2825,2825,0
20240910,175900,25410008020,2825,2825,2825,2825,0
20240910,175800,25410008020,2825,2825,2825,2825,0
20240910,175700,25410008020,2825,2825,2825,2825,0
20240910,175600,25410008020,2825,2825,2825,2825,0
20240910,175500,25410008020,2825,2825,2825,2825,0
20240910,175400,25410008020,2825,2825,2825,2825,0
20240910,175300,25410008020,2825,2825,2825,2825,0
20240910,175200,25410008020,2825,2825,2825,2825,0
20240910,175100,25410008020,2825,2825,2825,2825,0
20240910,175000,25410008020,2825,2825,2825,2825,0
20240910,174900,25410008020,2825,2825,2825,2825,0
20240910,174800,25410008020,2825,2825,2825,2825,255243
20240910,174700,25410008020,2825,2825,2825,2825,0
20240910,174600,25410008020,2825,2825,2825,2825,0
20240910,174500,25410008020,2825,2825,2825,2825,0
20240910,174400,25410008020,2825,2825,2825,2825,0
20240910,174300,25410008020,2825,2825,2825,2825,0
20240910,174200,25410008020,2825,2825,2825,2825,0
20240910,174100,25410008020,2825,2825,2825,2825,0
20240910,174000,25410008020,2825,2825,2825,2825,0
20240910,173900,25410008020,2825,2825,2825,2825,0
20240910,173800,25410008020,2825,2825,2825,2825,0
20240910,173700,25410008020,2825,2825,2825,2825,0
20240910,173600,25410008020,2825,2825,2825,2825,0
20240910,173500,25410008020,2825,2825,2825,2825,0
20240910,173400,25410008020,2825,2825,2825,2825,0
20240910,173300,25410008020,2825,2825,2825,2825,0
20240910,173200,25410008020,2825,2825,2825,2825,0
20240910,173100,25410008020,2825,2825,2825,2825,0
20240910,173000,25410008020,2825,2825,2825,2825,0
20240910,172900,25410008020,2825,2825,2825,2825,0
20240910,172800,25410008020,2825,2825,2825,2825,0
20240910,172700,25410008020,2825,2825,2825,2825,0
20240910,172600,25410008020,2825,2825,2825,2825,0
20240910,172500,25410008020,2825,2825,2825,2825,0
20240910,172400,25410008020,2825,2825,2825,2825,0
20240910,172300,25410008020,2825,2825,2825,2825,0
20240910,172200,25410008020,2825,2825,2825,2825,0
20240910,172100,25410008020,2825,2825,2825,2825,0
20240910,172000,25410008020,2825,2825,2825,2825,0
20240910,171900,25410008020,2825,2825,2825,2825,0
20240910,171800,25410008020,2825,2825,2825,2825,255243
20240910,171700,25410008020,2825,2825,2825,2825,0
20240910,171600,25410008020,2825,2825,2825,2825,0
20240910,171500,25410008020,2825,2825,2825,2825,0
20240910,171400,25410008020,2825,2825,2825,2825,0
20240910,171300,25410008020,2825,2825,2825,2825,0
20240910,171200,25410008020,2825,2825,2825,2825,0
20240910,171100,25410008020,2825,2825,2825,2825,0
20240910,171000,25410008020,2825,2825,2825,2825,0
20240910,170900,25410008020,2825,2825,2825,2825,0
20240910,170800,25410008020,2825,2825,2825,2825,0
20240910,170700,25410008020,2825,2825,2825,2825,0
20240910,170600,25410008020,2825,2825,2825,2825,0
20240910,170500,25410008020,2825,2825,2825,2825,0
20240910,170400,25410008020,2825,2825,2825,2825,0
20240910,170300,25410008020,2825,2825,2825,2825,0
20240910,170200,25410008020,2825,2825,2825,2825,0
20240910,170100,25410008020,2825,2825,2825,2825,0
20240910,170000,25410008020,2825,2825,2825,2825,0
20240910,165900,25410008020,2825,2825,2825,2825,0
20240910,165800,25410008020,2825,2825,2825,2825,0
20240910,165700,25410008020,2825,2825,2825,2825,0
20240910,165600,25410008020,2825,2825,2825,2825,0
20240910,165500,25410008020,2825,2825,2825,2825,0
20240910,165400,25410008020,2825,2825,2825,2825,0
20240910,165300,25410008020,2825,2825,2825,2825,0
20240910,165200,25410008020,2825,2825,2825,2825,0
20240910,165100,25410008020,2825,2825,2825,2825,0
20240910,165000,25410008020,2825,2825,2825,2825,0
20240910,164900,25410008020,2825,2825,2825,2825,0
20240910,164800,25410008020,2825,2825,2825,2825,255243
20240910,164700,25410008020,2825,2825,2825,2825,0
20240910,164600,25410008020,2825,2825,2825,2825,0
20240910,164500,25410008020,2825,2825,2825,2825,0
20240910,164400,25410008020,2825,2825,2825,2825,0
20240910,164300,25410008020,2825,2825,2825,2825,0
20240910,164200,25410008020,2825,2825,2825,2825,0
20240910,164100,25410008020,2825,2825,2825,2825,0
20240910,164000,25410008020,2825,2825,2825,2825,0
20240910,163900,25410008020,2825,2825,2825,2825,0
20240910,163800,25410008020,2825,2825,2825,2825,0
20240910,163700,25410008020,2825,2825,2825,2825,0
20240910,163600,25410008020,2825,2825,2825,2825,0
20240910,163500,25410008020,2825,2825,2825,2825,0
20240910,163400,25410008020,2825,2825,2825,2825,0
20240910,163300,25410008020,2825,2825,2825,2825,0
20240910,163200,25410008020,2825,2825,2825,2825,0
20240910,163100,25410008020,2825,2825,2825,2825,0
20240910,163000,25410008020,2825,2825,2825,2825,0
20240910,162900,25410008020,2825,2825,2825,2825,0
20240910,162800,25410008020,2825,2825,2825,2825,0
20240910,162700,25410008020,2825,2825,2825,2825,0
20240910,162600,25410008020,2825,2825,2825,2825,0
20240910,162500,25410008020,2825,2825,2825,2825,0
20240910,162400,25410008020,2825,2825,2825,2825,0
20240910,162300,25410008020,2825,2825,2825,2825,0
20240910,162200,25410008020,2825,2825,2825,2825,0
20240910,162100,25410008020,2825,2825,2825,2825,0
20240910,162000,25410008020,2825,2825,2825,2825,0
20240910,161900,25410008020,2825,2825,2825,2825,0
20240910,161800,25410008020,2825,2825,2825,2825,255243
20240910,161700,25410008020,2825,2825,2825,2825,0
20240910,161600,25410008020,2825,2825,2825,2825,0
20240910,161500,25410008020,2825,2825,2825,2825,0
20240910,161400,25410008020,2825,2825,2825,2825,0
20240910,161300,25410008020,2825,2825,2825,2825,0
20240910,161200,25410008020,2825,2825,2825,2825,0
20240910,161100,25410008020,2825,2825,2825,2825,0
20240910,161000,25410008020,2825,2825,2825,2825,0
20240910,160900,25410008020,2825,2825,2825,2825,0
20240910,160800,25410008020,2825,2825,2825,2825,0
20240910,160700,25410008020,2825,2825,2825,2825,0
20240910,160600,25410008020,2825,2825,2825,2825,0
20240910,160500,25410008020,2825,2825,2825,2825,0
20240910,160400,25410008020,2825,2825,2825,2825,0
20240910,160300,25410008020,2825,2825,2825,2825,0
20240910,160200,25410008020,2825,2825,2825,2825,0
20240910,160100,25410008020,2825,2825,2825,2825,0
20240910,160000,25410008020,2825,2825,2825,2825,0
20240910,155900,25410008020,2825,2825,2825,2825,0
20240910,155800,25410008020,2825,2825,2825,2825,0
20240910,155700,25410008020,2825,2825,2825,2825,0
20240910,155600,25410008020,2825,2825,2825,2825,0
20240910,155500,25410008020,2825,2825,2825,2825,0
20240910,155400,25410008020,2825,2825,2825,2825,0
20240910,155300,25410008020,2825,2825,2825,2825,0
20240910,155200,25410008020,2825,2825,2825,2825,0
20240910,155100,25410008020,2825,2825,2825,2825,0
20240910,155000,25410008020,2825,2825,2825,2825,0
20240910,154900,25410008020,2825,2825,2825,2825,0
20240910,154800,25410008020,2825,2825,2825,2825,255243
20240910,154700,25410008020,2825,2825,2825,2825,0
20240910,154600,25410008020,2825,2825,2825,2825,0
20240910,154500,25410008020,2825,2825,2825,2825,0
20240910,154400,25410008020,2825,2825,2825,2825,0
20240910,154300,25410008020,2825,2825,2825,2825,0
20240910,154200,25410008020,2825,2825,2825,2825,0
20240910,154100,25410008020,2825,2825,2825,2825,0
20240910,154000,25410008020,2825,2825,2825,2825,0
20240910,153900,25410008020,2825,2825,2825,2825,0
20240910,153800,25410008020,2825,2825,2825,2825,0
20240910,153700,25410008020,2825,2825,2825,2825,0
20240910,153600,25410008020,2825,2825,2825,2825,0
20240910,153500,25410008020,2825,2825,2825,2825,0
20240910,153400,25410008020,2825,2825,2825,2825,0
20240910,153300,25410008020,2825,2825,2825,2825,0
20240910,153200,25410008020,2825,2825,2825,2825,0
20240910,153100,25410008020,2825,2825,2825,2825,0
20240910,153000,25410008020,2825,2825,2825,2825,255243
20240910,152900,24688946545,2825,2825,2825,2825,0
20240910,152800,24688946545,2825,2825,2825,2825,0
20240910,152700,24688946545,2825,2825,2825,2825,0
20240910,152600,24688946545,2825,2825,2825,2825,0
20240910,152500,24688946545,2825,2825,2825,2825,0
20240910,152400,24688946545,2825,2825,2825,2825,0
20240910,152300,24688946545,2825,2825,2825,2825,0
20240910,152200,24688946545,2825,2825,2825,2825,0
20240910,152100,24688946545,2825,2825,2825,2825,0
20240910,152000,24688946545,2825,2825,2825,2825,0
20240910,151900,24688946545,2825,2825,2830,2815,103885
20240910,151800,24395630170,2825,2825,2830,2815,66184
20240910,151700,24208759405,2825,2805,2830,2805,150707
20240910,151600,23784196750,2805,2790,2805,2785,63236
20240910,151500,23607316835,2790,2770,2795,2770,51846
20240910,151400,23463099910,2770,2760,2775,2755,21403
20240910,151300,23403954075,2770,2760,2770,2755,29919
20240910,151200,23321340690,2760,2755,2760,2745,30504
20240910,151100,23237417925,2760,2760,2765,2750,33625
20240910,151000,23144700755,2765,2780,2780,2755,43091
20240910,150900,23025606895,2780,2785,2790,2770,27696
20240910,150800,22948548870,2785,2775,2790,2775,19873
20240910,150700,22893291975,2775,2785,2785,2770,17243
20240910,150600,22845386800,2785,2765,2785,2765,39719
20240910,150500,22735094810,2765,2765,2770,2760,6363
20240910,150400,22717500015,2765,2755,2770,2750,25842
20240910,150300,22646174165,2755,2755,2765,2750,42730
20240910,150200,22528416110,2750,2770,2770,2745,93696
20240910,150100,22270090460,2770,2790,2790,2770,29112
20240910,150000,22189189405,2785,2780,2790,2775,10524
20240910,145900,22159916270,2775,2780,2785,2765,48990
20240910,145800,22024135985,2780,2785,2790,2775,32465
20240910,145700,21933727080,2785,2805,2805,2785,6561
20240910,145600,21915392435,2805,2795,2810,2785,57370
20240910,145500,21754744225,2800,2785,2800,2775,18060
20240910,145400,21704350265,2780,2790,2790,2780,15782
20240910,145300,21660426170,2790,2795,2795,2785,10402
20240910,145200,21631416250,2795,2785,2800,2780,12712
20240910,145100,21595948655,2785,2795,2800,2785,19207
20240910,145000,21542313915,2795,2785,2795,2780,10677
20240910,144900,21512551425,2785,2790,2790,2780,14406
20240910,144800,21472389060,2785,2770,2790,2770,34335
20240910,144700,21376942435,2770,2760,2770,2755,36968
20240910,144600,21274805255,2765,2770,2775,2750,64187
20240910,144500,21097605435,2775,2775,2780,2760,48960
20240910,144400,20962122010,2775,2785,2785,2775,52264
20240910,144300,20816826790,2790,2775,2795,2765,47783
20240910,144200,20684086150,2770,2790,2795,2750,133347
20240910,144100,20314175260,2785,2810,2815,2785,95631
20240910,144000,20046835500,2805,2820,2825,2805,29568
20240910,143900,19963760410,2820,2815,2825,2810,17997
20240910,143800,19913049090,2815,2835,2835,2795,145714
20240910,143700,19503750830,2830,2840,2840,2830,35322
20240910,143600,19403739780,2840,2850,2860,2825,73906
20240910,143500,19194271175,2850,2860,2865,2845,69698
20240910,143400,18995476055,2855,2875,2875,2850,42020
20240910,143300,18875240830,2865,2875,2875,2865,31109
20240910,143200,18785892080,2875,2870,2875,2860,38808
20240910,143100,18674602650,2865,2855,2870,2845,56176
20240910,143000,18514213905,2855,2860,2865,2850,42659
20240910,142900,18392342975,2865,2860,2890,2855,82787
20240910,142800,18154303790,2860,2875,2880,2845,105276
20240910,142700,17852835735,2870,2885,2895,2870,258080
20240910,142600,17108201020,2880,2875,2885,2865,128786
20240910,142500,16737830535,2870,2840,2875,2840,154840
20240910,142400,16294876800,2840,2840,2850,2835,58668
20240910,142300,16128015790,2845,2840,2845,2835,11825
20240910,142200,16094401450,2840,2840,2845,2830,33727
20240910,142100,15998708015,2840,2830,2840,2830,24986
20240910,142000,15927833365,2840,2820,2840,2815,18472
20240910,141900,15875629705,2815,2840,2840,2815,43180
20240910,141800,15753645195,2840,2850,2860,2825,105160
20240910,141700,15454783485,2850,2840,2865,2835,140063
20240910,141600,15054915180,2840,2845,2855,2830,102361
20240910,141500,14763806595,2845,2825,2860,2825,211284
20240910,141400,14162933330,2825,2810,2830,2810,68417
20240910,141300,13969614570,2810,2815,2820,2805,17641
20240910,141200,13920010905,2820,2810,2820,2800,15451
20240910,141100,13876590680,2810,2815,2815,2795,29342
20240910,141000,13794351890,2820,2830,2850,2815,156293
20240910,140900,13350684545,2830,2815,2840,2785,185012
20240910,140800,12828430730,2815,2805,2850,2800,196552
20240910,140700,12271825510,2820,2840,2840,2800,129166
20240910,140600,11906417540,2835,2830,2835,2825,55563
20240910,140500,11749043270,2830,2825,2830,2815,43637
20240910,140400,11625838050,2820,2810,2825,2810,72242
20240910,140300,11422255135,2815,2815,2820,2810,14703
20240910,140200,11380866940,2815,2805,2820,2800,44024
20240910,140100,11257197455,2800,2800,2805,2800,4161
20240910,140000,11245526925,2805,2805,2810,2800,10028
20240910,135900,11217407760,2810,2800,2810,2790,33776
20240910,135800,11122752845,2805,2785,2805,2770,26012
20240910,135700,11050241090,2785,2770,2785,2770,42728
20240910,135600,10931684875,2770,2785,2785,2770,1687
20240910,135500,10926996665,2780,2785,2785,2780,339
20240910,135400,10926052650,2785,2780,2785,2775,1146
20240910,135300,10922862235,2780,2775,2780,2765,4169
20240910,135200,10911320530,2770,2780,2780,2765,18889
20240910,135100,10858989740,2780,2785,2785,2780,8330
20240910,135000,10835798835,2785,2780,2785,2780,345
20240910,134900,10834839035,2785,2775,2785,2775,2209
20240910,134800,10828694905,2785,2775,2785,2775,1787
20240910,134700,10823727885,2780,2785,2785,2770,4863
20240910,134600,10810246315,2785,2770,2785,2770,17225
20240910,134500,10762447385,2775,2775,2780,2775,5314
20240910,134400,10747700380,2780,2785,2785,2775,12091
20240910,134300,10714113205,2785,2780,2785,2780,2176
20240910,134200,10708063565,2785,2785,2790,2780,4905
20240910,134100,10694413980,2785,2785,2785,2775,12214
20240910,134000,10660473340,2785,2790,2790,2780,27159
20240910,133900,10584791125,2790,2810,2810,2790,19553
20240910,133800,10530086820,2810,2810,2815,2800,47681
20240910,133700,10396254380,2810,2800,2810,2795,11472
20240910,133600,10364092635,2800,2795,2800,2795,1662
20240910,133500,10359445365,2795,2795,2795,2790,14911
20240910,133400,10317769130,2795,2800,2800,2795,18780
20240910,133300,10265221420,2805,2805,2810,2800,3228
20240910,133200,10256166875,2805,2805,2805,2805,2196
20240910,133100,10250007095,2805,2805,2805,2800,3998
20240910,133000,10238798845,2805,2800,2805,2800,2190
20240910,132900,10232657255,2800,2800,2805,2800,155
20240910,132800,10232222975,2805,2800,2805,2800,2294
20240910,132700,10225789335,2800,2805,2805,2800,6718
20240910,132600,10206955125,2805,2805,2805,2805,3695
20240910,132500,10196590650,2805,2805,2805,2800,6987
20240910,132400,10176994865,2800,2805,2805,2800,13166
20240910,132300,10140079815,2800,2800,2805,2800,2911
20240910,132200,10131928515,2800,2805,2805,2800,11916
20240910,132100,10098560195,2805,2800,2805,2795,9966
20240910,132000,10070655775,2795,2800,2805,2795,15056
20240910,131900,10028500965,2800,2800,2805,2800,15284
20240910,131800,9985690100,2805,2800,2805,2800,7074
20240910,131700,9965882870,2800,2800,2800,2795,12712
20240910,131600,9930289320,2795,2795,2800,2795,2052
20240910,131500,9924545700,2795,2790,2800,2790,11371
20240910,131400,9892748930,2790,2795,2795,2785,5072
20240910,131300,9878607510,2795,2790,2795,2790,3901
20240910,131200,9867723115,2785,2785,2790,2780,2628
20240910,131100,9860404720,2785,2785,2795,2780,5042
20240910,131000,9846358445,2795,2790,2795,2790,4300
20240910,130900,9834361385,2790,2795,2795,2785,6563
20240910,130800,9816077205,2780,2785,2795,2780,9710
20240910,130700,9789027495,2790,2790,2795,2785,11029
20240910,130600,9758256790,2790,2790,2795,2790,8173
20240910,130500,9735448355,2790,2795,2800,2790,13748
20240910,130400,9697040175,2795,2790,2800,2790,2899
20240910,130300,9688931875,2790,2790,2795,2785,6531
20240910,130200,9670701005,2790,2785,2795,2785,18879
20240910,130100,9618054115,2785,2785,2790,2780,12906
20240910,130000,9582088840,2790,2805,2810,2790,60361
20240910,125900,9412958630,2815,2825,2830,2805,89510
20240910,125800,9160340945,2825,2800,2825,2800,85146
20240910,125700,8920968400,2800,2800,2805,2790,73469
20240910,125600,8715539995,2800,2800,2800,2795,16966
20240910,125500,8668050875,2800,2800,2800,2795,18980
20240910,125400,8614917195,2800,2800,2800,2795,19270
20240910,125300,8560973705,2800,2790,2800,2790,14454
20240910,125200,8520578280,2795,2790,2795,2790,9094
20240910,125100,8495169780,2795,2790,2795,2785,6675
20240910,125000,8476564110,2790,2795,2795,2785,1377
20240910,124900,8472723500,2790,2790,2795,2790,2560
20240910,124800,8465578815,2790,2790,2795,2785,6496
20240910,124700,8447445015,2790,2780,2795,2775,21509
20240910,124600,8387617830,2780,2775,2780,2775,221
20240910,124500,8387003570,2775,2780,2780,2775,5430
20240910,124400,8371935145,2775,2795,2795,2775,53233
20240910,124300,8223729840,2795,2795,2795,2790,12114
20240910,124200,8189914470,2790,2795,2800,2790,17181
20240910,124100,8141866620,2800,2795,2800,2795,3134
20240910,124000,8133097140,2795,2790,2800,2785,16573
20240910,123900,8086781460,2790,2795,2795,2785,8613
20240910,123800,8062764775,2790,2795,2795,2785,24484
20240910,123700,7994464610,2795,2795,2795,2790,5706
20240910,123600,7978519870,2795,2785,2795,2785,3973
20240910,123500,7967435835,2785,2780,2785,2775,6671
20240910,123400,7948869540,2780,2795,2795,2775,29969
20240910,123300,7865364780,2795,2800,2800,2790,12519
20240910,123200,7830373400,2800,2795,2800,2790,67389
20240910,123100,7642048360,2795,2780,2795,2775,89611
20240910,123000,7392443605,2775,2780,2780,2775,1589
20240910,122900,7388029490,2780,2780,2780,2775,6560
20240910,122800,7369793810,2780,2780,2780,2775,4581
20240910,122700,7357074255,2780,2780,2780,2775,13006
20240910,122600,7320921485,2780,2770,2780,2770,7323
20240910,122500,7300589915,2770,2785,2785,2765,47614
20240910,122400,7168438335,2780,2785,2790,2775,52916
20240910,122300,7021264350,2790,2780,2790,2775,9163
20240910,122200,6995756435,2780,2790,2790,2775,9459
20240910,122100,6969447955,2785,2790,2790,2785,44004
20240910,122000,6846726575,2790,2765,2790,2765,71660
20240910,121900,6647567830,2770,2760,2770,2755,24207
20240910,121800,6580687690,2755,2750,2760,2750,9905
20240910,121700,6553408020,2750,2750,2755,2750,3197
20240910,121600,6544616225,2750,2750,2755,2740,5763
20240910,121500,6528768135,2740,2745,2750,2740,2539
20240910,121400,6521797860,2750,2745,2750,2740,12064
20240910,121300,6488723930,2745,2740,2745,2740,8042
20240910,121200,6466680570,2740,2750,2750,2740,7348
20240910,121100,6446495875,2755,2760,2760,2755,2322
20240910,121000,6440093820,2755,2755,2760,2750,14001
20240910,120900,6401526955,2755,2760,2760,2745,851
20240910,120800,6399187250,2760,2745,2760,2745,54915
20240910,120700,6247924405,2750,2750,2750,2740,11656
20240910,120600,6215962810,2740,2750,2750,2740,15925
20240910,120500,6172274740,2750,2750,2750,2745,2500
20240910,120400,6165409890,2750,2750,2750,2745,373
20240910,120300,6164385140,2745,2745,2745,2745,208
20240910,120200,6163814180,2750,2745,2750,2745,2638
20240910,120100,6156572865,2745,2745,2750,2745,430
20240910,120000,6155392510,2745,2755,2755,2745,1477
20240910,115900,6151331070,2755,2755,2755,2750,614
20240910,115800,6149642500,2755,2750,2755,2750,75
20240910,115700,6149436240,2750,2750,2755,2750,135
20240910,115600,6149064965,2755,2755,2755,2755,760
20240910,115500,6146971165,2760,2755,2760,2750,4867
20240910,115400,6133584545,2760,2765,2765,2760,10455
20240910,115300,6104716145,2760,2760,2760,2760,3271
20240910,115200,6095688185,2760,2760,2765,2760,5509
20240910,115100,6080476835,2760,2755,2760,2755,4491
20240910,115000,6068095865,2750,2750,2750,2750,1593
20240910,114900,6063715115,2750,2755,2760,2745,8721
20240910,114800,6039718245,2755,2765,2765,2755,3336
20240910,114700,6030521310,2765,2760,2765,2760,7297
20240910,114600,6010368525,2760,2770,2770,2760,21985
20240910,114500,5949519345,2770,2760,2770,2760,22033
20240910,114400,5888557590,2760,2755,2760,2755,11737
20240910,114300,5856176400,2750,2750,2750,2750,4454
20240910,114200,5843927900,2750,2745,2750,2745,392
20240910,114100,5842850110,2750,2755,2755,2750,5651
20240910,114000,5827299860,2750,2755,2755,2750,808
20240910,113900,5825077780,2750,2755,2755,2750,7169
20240910,113800,5805337375,2755,2745,2755,2745,8227
20240910,113700,5782732420,2735,2735,2740,2730,4902
20240910,113600,5769318295,2735,2735,2735,2735,88
20240910,113500,5769077615,2745,2740,2745,2740,4336
20240910,113400,5757196795,2740,2740,2740,2740,1059
20240910,113300,5754295135,2740,2740,2740,2740,4517
20240910,113200,5741918555,2740,2740,2740,2740,2501
20240910,113100,5735065815,2745,2740,2745,2740,957
20240910,113000,5732440065,2740,2740,2740,2740,1182
20240910,112900,5729201385,2735,2735,2740,2725,14905
20240910,112800,5688396920,2740,2740,2740,2740,6820
20240910,112700,5669710120,2745,2745,2745,2740,5523
20240910,112600,5654550530,2745,2750,2750,2745,18438
20240910,112500,5603930210,2745,2750,2760,2745,22823
20240910,112400,5541039925,2750,2745,2750,2745,6021
20240910,112300,5524482470,2745,2745,2745,2740,2992
20240910,112200,5516272310,2745,2740,2745,2740,4575
20240910,112100,5503721255,2740,2745,2745,2740,2008
20240910,112000,5498209435,2745,2755,2755,2745,3219
20240910,111900,5489342710,2750,2755,2755,2745,19647
20240910,111800,5435268345,2755,2745,2760,2745,40639
20240910,111700,5323381715,2750,2730,2750,2730,16587
20240910,111600,5277951645,2725,2725,2730,2725,5181
20240910,111500,5263833410,2725,2730,2730,2725,2281
20240910,111400,5257607920,2725,2725,2730,2725,828
20240910,111300,5255350935,2725,2725,2725,2725,2389
20240910,111200,5248840910,2730,2725,2730,2725,461
20240910,111100,5247582735,2725,2725,2730,2725,3936
20240910,111000,5236857125,2725,2725,2730,2720,11900
20240910,110900,5204465345,2720,2725,2725,2720,2354
20240910,110800,5198059985,2725,2725,2725,2725,11169
20240910,110700,5167624460,2725,2725,2730,2725,8113
20240910,110600,5145500990,2725,2725,2735,2725,4797
20240910,110500,5132428850,2730,2735,2735,2725,1971
20240910,110400,5127047720,2735,2735,2735,2735,1856
20240910,110300,5121971560,2735,2735,2735,2735,84
20240910,110200,5121741820,2735,2730,2735,2730,104
20240910,110100,5121457885,2730,2740,2740,2730,3667
20240910,110000,5111425485,2740,2735,2740,2735,233
20240910,105900,5110788225,2735,2740,2740,2735,14513
20240910,105800,5071023605,2740,2725,2740,2725,12936
20240910,105700,5035681260,2725,2725,2725,2720,1389
20240910,105600,5031899865,2725,2725,2725,2720,752
20240910,105500,5029850670,2720,2730,2730,2720,6506
20240910,105400,5012124060,2730,2730,2730,2725,9954
20240910,105300,4984974130,2725,2730,2730,2725,8756
20240910,105200,4961075660,2730,2735,2735,2730,5525
20240910,105100,4945992380,2735,2735,2740,2730,2722
20240910,105000,4938546905,2740,2735,2740,2735,170
20240910,104900,4938081205,2735,2725,2735,2725,2851
20240910,104800,4930304780,2725,2730,2745,2725,2887
20240910,104700,4922395230,2725,2730,2730,2725,29835
20240910,104600,4840988550,2730,2735,2735,2730,19292
20240910,104500,4788250960,2735,2735,2740,2735,1449
20240910,104400,4784285340,2735,2740,2740,2735,555
20240910,104300,4782765200,2735,2735,2740,2735,1027
20240910,104200,4779956245,2735,2740,2740,2735,5331
20240910,104100,4765364515,2735,2735,2740,2735,2161
20240910,104000,4759445900,2735,2735,2735,2730,6351
20240910,103900,4742077310,2735,2745,2745,2735,306
20240910,103800,4741238885,2740,2745,2745,2740,312
20240910,103700,4740383620,2740,2740,2745,2735,2888
20240910,103600,4732470615,2740,2745,2745,2740,34
20240910,103500,4732377445,2740,2735,2740,2735,5375
20240910,103400,4717664115,2735,2735,2735,2730,762
20240910,103300,4715581145,2735,2740,2740,2735,2805
20240910,103200,4707908220,2740,2735,2740,2730,7546
20240910,103100,4687293915,2735,2735,2740,2735,3812
20240910,103000,4676867510,2735,2735,2740,2735,1928
20240910,102900,4671590355,2740,2740,2740,2740,1345
20240910,102800,4667905055,2740,2745,2745,2740,5216
20240910,102700,4653591670,2745,2745,2745,2745,763
20240910,102600,4651497235,2745,2745,2745,2740,13287
20240910,102500,4615041650,2750,2745,2750,2740,1090
20240910,102400,4612052340,2735,2745,2750,2735,18109
20240910,102300,4562457295,2745,2755,2755,2745,8042
20240910,102200,4540353075,2750,2750,2755,2750,3128
20240910,102100,4531750025,2750,2740,2755,2740,5307
20240910,102000,4517150300,2750,2740,2750,2740,4974
20240910,101900,4503505560,2745,2740,2745,2735,2320
20240910,101800,4497143460,2735,2740,2745,2735,12484
20240910,101700,4462957990,2740,2745,2750,2740,8289
20240910,101600,4440215695,2745,2750,2750,2745,12582
20240910,101500,4405634695,2755,2755,2755,2750,2773
20240910,101400,4397998225,2755,2750,2755,2750,2718
20240910,101300,4390520245,2750,2770,2770,2750,23371
20240910,101200,4326039380,2770,2760,2770,2760,25376
20240910,101100,4255924325,2760,2755,2760,2755,25165
20240910,101000,4186501900,2755,2750,2755,2750,9953
20240910,100900,4159088870,2755,2755,2755,2745,17091
20240910,100800,4112073895,2750,2755,2755,2750,2247
20240910,100700,4105891250,2755,2750,2755,2740,26739
20240910,100600,4032378295,2750,2745,2750,2740,13528
20240910,100500,3995268650,2745,2745,2750,2740,9044
20240910,100400,3970474745,2745,2750,2750,2745,8454
20240910,100300,3947249510,2745,2745,2750,2740,17195
20240910,100200,3899986480,2740,2740,2750,2740,17269
20240910,100100,3852550190,2740,2740,2740,2740,4791
20240910,100000,3839422850,2735,2750,2755,2735,24266
20240910,095900,3772745075,2750,2750,2750,2745,7972
20240910,095800,3750822175,2750,2745,2755,2745,36841
20240910,095700,3649552055,2745,2745,2750,2740,21124
20240910,095600,3591545505,2745,2735,2750,2730,33824
20240910,095500,3498797745,2730,2730,2735,2725,22896
20240910,095400,3436260585,2730,2730,2730,2725,4131
20240910,095300,3424991280,2730,2725,2730,2725,6063
20240910,095200,3408443405,2725,2730,2730,2725,582
20240910,095100,3406856455,2725,2725,2730,2725,1976
20240910,095000,3401471830,2725,2725,2725,2720,4940
20240910,094900,3388016660,2720,2725,2730,2720,10465
20240910,094800,3359526380,2730,2730,2730,2725,3642
20240910,094700,3349591915,2725,2735,2735,2725,24211
20240910,094600,3283487050,2735,2740,2745,2735,33685
20240910,094500,3191337005,2745,2730,2745,2725,50198
20240910,094400,3054145450,2730,2735,2735,2730,25639
20240910,094300,2984087470,2735,2720,2750,2720,31509
20240910,094200,2897757690,2715,2715,2730,2715,19546
20240910,094100,2844512785,2715,2720,2720,2715,3741
20240910,094000,2834337525,2715,2710,2715,2710,8444
20240910,093900,2811423350,2710,2715,2720,2710,6277
20240910,093800,2794391440,2715,2710,2715,2710,3631
20240910,093700,2784541330,2705,2710,2710,2705,1220
20240910,093600,2781241090,2705,2710,2710,2705,1213
20240910,093500,2777959845,2705,2710,2710,2700,10747
20240910,093400,2748874045,2710,2705,2710,2705,4802
20240910,093300,2735861120,2705,2710,2710,2705,1955
20240910,093200,2730569400,2705,2705,2710,2705,7818
20240910,093100,2709396210,2710,2715,2720,2705,22016
20240910,093000,2649707465,2715,2725,2725,2715,3894
20240910,092900,2639128690,2725,2720,2725,2715,13206
20240910,092800,2603196620,2725,2725,2730,2720,7572
20240910,092700,2582561475,2725,2725,2725,2720,14067
20240910,092600,2544236850,2725,2725,2730,2720,37267
20240910,092500,2442665460,2725,2710,2735,2710,36585
20240910,092400,2343193775,2710,2710,2715,2710,4174
20240910,092300,2331877070,2715,2710,2715,2705,16901
20240910,092200,2286047950,2710,2695,2715,2685,17327
20240910,092100,2239273095,2695,2680,2695,2680,6429
20240910,092000,2222006070,2685,2700,2700,2685,8394
20240910,091900,2199426715,2700,2710,2710,2700,10848
20240910,091800,2170064035,2710,2705,2720,2705,16967
20240910,091700,2124051210,2710,2685,2710,2680,17891
20240910,091600,2075764745,2675,2675,2690,2675,3195
20240910,091500,2067204415,2695,2670,2695,2670,9259
20240910,091400,2042453170,2670,2690,2695,2670,36704
20240910,091300,1944046430,2690,2705,2705,2685,26157
20240910,091200,1873638255,2705,2705,2705,2690,48877
20240910,091100,1741746660,2705,2700,2705,2695,9654
20240910,091000,1715668505,2700,2675,2700,2675,5503
20240910,090900,1700876895,2670,2675,2685,2665,28008
20240910,090800,1626059305,2675,2675,2690,2670,20680
20240910,090700,1570703535,2675,2675,2685,2670,21839
20240910,090600,1512259015,2675,2690,2705,2670,49546
20240910,090500,1379263495,2695,2705,2710,2685,23118
20240910,090400,1317021005,2705,2680,2705,2680,22693
20240910,090300,1255937850,2685,2695,2695,2675,13456
20240910,090200,1219858115,2695,2700,2700,2650,81317
20240910,090100,1001978645,2700,2750,2760,2695,150724
20240910,090000,590539415,2750,2750,2755,2730,214184