stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,211500,7783151745,4110,4110,4110,4110,99687
20240912,211400,7783151745,4110,4110,4110,4110,0
20240912,211300,7783151745,4110,4110,4110,4110,0
20240912,211200,7783151745,4110,4110,4110,4110,0
20240912,211100,7783151745,4110,4110,4110,4110,0
20240912,211000,7783151745,4110,4110,4110,4110,0
20240912,210900,7783151745,4110,4110,4110,4110,0
20240912,210800,7783151745,4110,4110,4110,4110,0
20240912,210700,7783151745,4110,4110,4110,4110,0
20240912,210600,7783151745,4110,4110,4110,4110,0
20240912,210500,7783151745,4110,4110,4110,4110,0
20240912,210400,7783151745,4110,4110,4110,4110,0
20240912,210300,7783151745,4110,4110,4110,4110,0
20240912,210200,7783151745,4110,4110,4110,4110,0
20240912,210100,7783151745,4110,4110,4110,4110,0
20240912,210000,7783151745,4110,4110,4110,4110,0
20240912,205900,7783151745,4110,4110,4110,4110,0
20240912,205800,7783151745,4110,4110,4110,4110,0
20240912,205700,7783151745,4110,4110,4110,4110,0
20240912,205600,7783151745,4110,4110,4110,4110,0
20240912,205500,7783151745,4110,4110,4110,4110,0
20240912,205400,7783151745,4110,4110,4110,4110,0
20240912,205300,7783151745,4110,4110,4110,4110,0
20240912,205200,7783151745,4110,4110,4110,4110,0
20240912,205100,7783151745,4110,4110,4110,4110,0
20240912,205000,7783151745,4110,4110,4110,4110,0
20240912,204900,7783151745,4110,4110,4110,4110,0
20240912,204800,7783151745,4110,4110,4110,4110,0
20240912,204700,7783151745,4110,4110,4110,4110,0
20240912,204600,7783151745,4110,4110,4110,4110,0
20240912,204500,7783151745,4110,4110,4110,4110,99687
20240912,204400,7783151745,4110,4110,4110,4110,0
20240912,204300,7783151745,4110,4110,4110,4110,0
20240912,204200,7783151745,4110,4110,4110,4110,0
20240912,204100,7783151745,4110,4110,4110,4110,0
20240912,204000,7783151745,4110,4110,4110,4110,0
20240912,203900,7783151745,4110,4110,4110,4110,0
20240912,203800,7783151745,4110,4110,4110,4110,0
20240912,203700,7783151745,4110,4110,4110,4110,0
20240912,203600,7783151745,4110,4110,4110,4110,0
20240912,203500,7783151745,4110,4110,4110,4110,0
20240912,203400,7783151745,4110,4110,4110,4110,0
20240912,203300,7783151745,4110,4110,4110,4110,0
20240912,203200,7783151745,4110,4110,4110,4110,0
20240912,203100,7783151745,4110,4110,4110,4110,0
20240912,203000,7783151745,4110,4110,4110,4110,0
20240912,202900,7783151745,4110,4110,4110,4110,0
20240912,202800,7783151745,4110,4110,4110,4110,0
20240912,202700,7783151745,4110,4110,4110,4110,0
20240912,202600,7783151745,4110,4110,4110,4110,0
20240912,202500,7783151745,4110,4110,4110,4110,0
20240912,202400,7783151745,4110,4110,4110,4110,0
20240912,202300,7783151745,4110,4110,4110,4110,0
20240912,202200,7783151745,4110,4110,4110,4110,0
20240912,202100,7783151745,4110,4110,4110,4110,0
20240912,202000,7783151745,4110,4110,4110,4110,0
20240912,201900,7783151745,4110,4110,4110,4110,0
20240912,201800,7783151745,4110,4110,4110,4110,0
20240912,201700,7783151745,4110,4110,4110,4110,0
20240912,201600,7783151745,4110,4110,4110,4110,0
20240912,201500,7783151745,4110,4110,4110,4110,99687
20240912,201400,7783151745,4110,4110,4110,4110,0
20240912,201300,7783151745,4110,4110,4110,4110,0
20240912,201200,7783151745,4110,4110,4110,4110,0
20240912,201100,7783151745,4110,4110,4110,4110,0
20240912,201000,7783151745,4110,4110,4110,4110,0
20240912,200900,7783151745,4110,4110,4110,4110,0
20240912,200800,7783151745,4110,4110,4110,4110,0
20240912,200700,7783151745,4110,4110,4110,4110,0
20240912,200600,7783151745,4110,4110,4110,4110,0
20240912,200500,7783151745,4110,4110,4110,4110,0
20240912,200400,7783151745,4110,4110,4110,4110,0
20240912,200300,7783151745,4110,4110,4110,4110,0
20240912,200200,7783151745,4110,4110,4110,4110,0
20240912,200100,7783151745,4110,4110,4110,4110,0
20240912,200000,7783151745,4110,4110,4110,4110,0
20240912,195900,7783151745,4110,4110,4110,4110,0
20240912,195800,7783151745,4110,4110,4110,4110,0
20240912,195700,7783151745,4110,4110,4110,4110,0
20240912,195600,7783151745,4110,4110,4110,4110,0
20240912,195500,7783151745,4110,4110,4110,4110,0
20240912,195400,7783151745,4110,4110,4110,4110,0
20240912,195300,7783151745,4110,4110,4110,4110,0
20240912,195200,7783151745,4110,4110,4110,4110,0
20240912,195100,7783151745,4110,4110,4110,4110,0
20240912,195000,7783151745,4110,4110,4110,4110,0
20240912,194900,7783151745,4110,4110,4110,4110,0
20240912,194800,7783151745,4110,4110,4110,4110,0
20240912,194700,7783151745,4110,4110,4110,4110,0
20240912,194600,7783151745,4110,4110,4110,4110,0
20240912,194500,7783151745,4110,4110,4110,4110,99687
20240912,194400,7783151745,4110,4110,4110,4110,0
20240912,194300,7783151745,4110,4110,4110,4110,0
20240912,194200,7783151745,4110,4110,4110,4110,0
20240912,194100,7783151745,4110,4110,4110,4110,0
20240912,194000,7783151745,4110,4110,4110,4110,0
20240912,193900,7783151745,4110,4110,4110,4110,0
20240912,193800,7783151745,4110,4110,4110,4110,0
20240912,193700,7783151745,4110,4110,4110,4110,0
20240912,193600,7783151745,4110,4110,4110,4110,0
20240912,193500,7783151745,4110,4110,4110,4110,0
20240912,193400,7783151745,4110,4110,4110,4110,0
20240912,193300,7783151745,4110,4110,4110,4110,0
20240912,193200,7783151745,4110,4110,4110,4110,0
20240912,193100,7783151745,4110,4110,4110,4110,0
20240912,193000,7783151745,4110,4110,4110,4110,0
20240912,192900,7783151745,4110,4110,4110,4110,0
20240912,192800,7783151745,4110,4110,4110,4110,0
20240912,192700,7783151745,4110,4110,4110,4110,0
20240912,192600,7783151745,4110,4110,4110,4110,0
20240912,192500,7783151745,4110,4110,4110,4110,0
20240912,192400,7783151745,4110,4110,4110,4110,0
20240912,192300,7783151745,4110,4110,4110,4110,0
20240912,192200,7783151745,4110,4110,4110,4110,0
20240912,192100,7783151745,4110,4110,4110,4110,0
20240912,192000,7783151745,4110,4110,4110,4110,0
20240912,191900,7783151745,4110,4110,4110,4110,0
20240912,191800,7783151745,4110,4110,4110,4110,0
20240912,191700,7783151745,4110,4110,4110,4110,0
20240912,191600,7783151745,4110,4110,4110,4110,0
20240912,191500,7783151745,4110,4110,4110,4110,99687
20240912,191400,7783151745,4110,4110,4110,4110,0
20240912,191300,7783151745,4110,4110,4110,4110,0
20240912,191200,7783151745,4110,4110,4110,4110,0
20240912,191100,7783151745,4110,4110,4110,4110,0
20240912,191000,7783151745,4110,4110,4110,4110,0
20240912,190900,7783151745,4110,4110,4110,4110,0
20240912,190800,7783151745,4110,4110,4110,4110,0
20240912,190700,7783151745,4110,4110,4110,4110,0
20240912,190600,7783151745,4110,4110,4110,4110,0
20240912,190500,7783151745,4110,4110,4110,4110,0
20240912,190400,7783151745,4110,4110,4110,4110,0
20240912,190300,7783151745,4110,4110,4110,4110,0
20240912,190200,7783151745,4110,4110,4110,4110,0
20240912,190100,7783151745,4110,4110,4110,4110,0
20240912,190000,7783151745,4110,4110,4110,4110,0
20240912,185900,7783151745,4110,4110,4110,4110,0
20240912,185800,7783151745,4110,4110,4110,4110,0
20240912,185700,7783151745,4110,4110,4110,4110,0
20240912,185600,7783151745,4110,4110,4110,4110,0
20240912,185500,7783151745,4110,4110,4110,4110,0
20240912,185400,7783151745,4110,4110,4110,4110,0
20240912,185300,7783151745,4110,4110,4110,4110,0
20240912,185200,7783151745,4110,4110,4110,4110,0
20240912,185100,7783151745,4110,4110,4110,4110,0
20240912,185000,7783151745,4110,4110,4110,4110,0
20240912,184900,7783151745,4110,4110,4110,4110,0
20240912,184800,7783151745,4110,4110,4110,4110,0
20240912,184700,7783151745,4110,4110,4110,4110,0
20240912,184600,7783151745,4110,4110,4110,4110,0
20240912,184500,7783151745,4110,4110,4110,4110,99687
20240912,184400,7783151745,4110,4110,4110,4110,0
20240912,184300,7783151745,4110,4110,4110,4110,0
20240912,184200,7783151745,4110,4110,4110,4110,0
20240912,184100,7783151745,4110,4110,4110,4110,0
20240912,184000,7783151745,4110,4110,4110,4110,0
20240912,183900,7783151745,4110,4110,4110,4110,0
20240912,183800,7783151745,4110,4110,4110,4110,0
20240912,183700,7783151745,4110,4110,4110,4110,0
20240912,183600,7783151745,4110,4110,4110,4110,0
20240912,183500,7783151745,4110,4110,4110,4110,0
20240912,183400,7783151745,4110,4110,4110,4110,0
20240912,183300,7783151745,4110,4110,4110,4110,0
20240912,183200,7783151745,4110,4110,4110,4110,0
20240912,183100,7783151745,4110,4110,4110,4110,0
20240912,183000,7783151745,4110,4110,4110,4110,0
20240912,182900,7783151745,4110,4110,4110,4110,0
20240912,182800,7783151745,4110,4110,4110,4110,0
20240912,182700,7783151745,4110,4110,4110,4110,0
20240912,182600,7783151745,4110,4110,4110,4110,0
20240912,182500,7783151745,4110,4110,4110,4110,0
20240912,182400,7783151745,4110,4110,4110,4110,0
20240912,182300,7783151745,4110,4110,4110,4110,0
20240912,182200,7783151745,4110,4110,4110,4110,0
20240912,182100,7783151745,4110,4110,4110,4110,0
20240912,182000,7783151745,4110,4110,4110,4110,0
20240912,181900,7783151745,4110,4110,4110,4110,0
20240912,181800,7783151745,4110,4110,4110,4110,0
20240912,181700,7783151745,4110,4110,4110,4110,0
20240912,181600,7783151745,4110,4110,4110,4110,0
20240912,181500,7783151745,4110,4110,4110,4110,99687
20240912,181400,7783151745,4110,4110,4110,4110,0
20240912,181300,7783151745,4110,4110,4110,4110,0
20240912,181200,7783151745,4110,4110,4110,4110,0
20240912,181100,7783151745,4110,4110,4110,4110,0
20240912,181000,7783151745,4110,4110,4110,4110,0
20240912,180900,7783151745,4110,4110,4110,4110,0
20240912,180800,7783151745,4110,4110,4110,4110,0
20240912,180700,7783151745,4110,4110,4110,4110,0
20240912,180600,7783151745,4110,4110,4110,4110,0
20240912,180500,7783151745,4110,4110,4110,4110,0
20240912,180400,7783151745,4110,4110,4110,4110,0
20240912,180300,7783151745,4110,4110,4110,4110,0
20240912,180200,7783151745,4110,4110,4110,4110,0
20240912,180100,7783151745,4110,4110,4110,4110,0
20240912,180000,7783151745,4110,4110,4110,4110,0
20240912,175900,7783151745,4110,4110,4110,4110,0
20240912,175800,7783151745,4110,4110,4110,4110,0
20240912,175700,7783151745,4110,4110,4110,4110,0
20240912,175600,7783151745,4110,4110,4110,4110,0
20240912,175500,7783151745,4110,4110,4110,4110,0
20240912,175400,7783151745,4110,4110,4110,4110,0
20240912,175300,7783151745,4110,4110,4110,4110,0
20240912,175200,7783151745,4110,4110,4110,4110,0
20240912,175100,7783151745,4110,4110,4110,4110,0
20240912,175000,7783151745,4110,4110,4110,4110,0
20240912,174900,7783151745,4110,4110,4110,4110,0
20240912,174800,7783151745,4110,4110,4110,4110,0
20240912,174700,7783151745,4110,4110,4110,4110,0
20240912,174600,7783151745,4110,4110,4110,4110,0
20240912,174500,7783151745,4110,4110,4110,4110,99687
20240912,174400,7783151745,4110,4110,4110,4110,0
20240912,174300,7783151745,4110,4110,4110,4110,0
20240912,174200,7783151745,4110,4110,4110,4110,0
20240912,174100,7783151745,4110,4110,4110,4110,0
20240912,174000,7783151745,4110,4110,4110,4110,0
20240912,173900,7783151745,4110,4110,4110,4110,0
20240912,173800,7783151745,4110,4110,4110,4110,0
20240912,173700,7783151745,4110,4110,4110,4110,0
20240912,173600,7783151745,4110,4110,4110,4110,0
20240912,173500,7783151745,4110,4110,4110,4110,0
20240912,173400,7783151745,4110,4110,4110,4110,0
20240912,173300,7783151745,4110,4110,4110,4110,0
20240912,173200,7783151745,4110,4110,4110,4110,0
20240912,173100,7783151745,4110,4110,4110,4110,0
20240912,173000,7783151745,4110,4110,4110,4110,0
20240912,172900,7783151745,4110,4110,4110,4110,0
20240912,172800,7783151745,4110,4110,4110,4110,0
20240912,172700,7783151745,4110,4110,4110,4110,0
20240912,172600,7783151745,4110,4110,4110,4110,0
20240912,172500,7783151745,4110,4110,4110,4110,0
20240912,172400,7783151745,4110,4110,4110,4110,0
20240912,172300,7783151745,4110,4110,4110,4110,0
20240912,172200,7783151745,4110,4110,4110,4110,0
20240912,172100,7783151745,4110,4110,4110,4110,0
20240912,172000,7783151745,4110,4110,4110,4110,0
20240912,171900,7783151745,4110,4110,4110,4110,0
20240912,171800,7783151745,4110,4110,4110,4110,0
20240912,171700,7783151745,4110,4110,4110,4110,0
20240912,171600,7783151745,4110,4110,4110,4110,0
20240912,171500,7783151745,4110,4110,4110,4110,99687
20240912,171400,7783151745,4110,4110,4110,4110,0
20240912,171300,7783151745,4110,4110,4110,4110,0
20240912,171200,7783151745,4110,4110,4110,4110,0
20240912,171100,7783151745,4110,4110,4110,4110,0
20240912,171000,7783151745,4110,4110,4110,4110,0
20240912,170900,7783151745,4110,4110,4110,4110,0
20240912,170800,7783151745,4110,4110,4110,4110,0
20240912,170700,7783151745,4110,4110,4110,4110,0
20240912,170600,7783151745,4110,4110,4110,4110,0
20240912,170500,7783151745,4110,4110,4110,4110,0
20240912,170400,7783151745,4110,4110,4110,4110,0
20240912,170300,7783151745,4110,4110,4110,4110,0
20240912,170200,7783151745,4110,4110,4110,4110,0
20240912,170100,7783151745,4110,4110,4110,4110,0
20240912,170000,7783151745,4110,4110,4110,4110,0
20240912,165900,7783151745,4110,4110,4110,4110,0
20240912,165800,7783151745,4110,4110,4110,4110,0
20240912,165700,7783151745,4110,4110,4110,4110,0
20240912,165600,7783151745,4110,4110,4110,4110,0
20240912,165500,7783151745,4110,4110,4110,4110,0
20240912,165400,7783151745,4110,4110,4110,4110,0
20240912,165300,7783151745,4110,4110,4110,4110,0
20240912,165200,7783151745,4110,4110,4110,4110,0
20240912,165100,7783151745,4110,4110,4110,4110,0
20240912,165000,7783151745,4110,4110,4110,4110,0
20240912,164900,7783151745,4110,4110,4110,4110,0
20240912,164800,7783151745,4110,4110,4110,4110,0
20240912,164700,7783151745,4110,4110,4110,4110,0
20240912,164600,7783151745,4110,4110,4110,4110,0
20240912,164500,7783151745,4110,4110,4110,4110,99687
20240912,164400,7783151745,4110,4110,4110,4110,0
20240912,164300,7783151745,4110,4110,4110,4110,0
20240912,164200,7783151745,4110,4110,4110,4110,0
20240912,164100,7783151745,4110,4110,4110,4110,0
20240912,164000,7783151745,4110,4110,4110,4110,0
20240912,163900,7783151745,4110,4110,4110,4110,0
20240912,163800,7783151745,4110,4110,4110,4110,0
20240912,163700,7783151745,4110,4110,4110,4110,0
20240912,163600,7783151745,4110,4110,4110,4110,0
20240912,163500,7783151745,4110,4110,4110,4110,0
20240912,163400,7783151745,4110,4110,4110,4110,0
20240912,163300,7783151745,4110,4110,4110,4110,0
20240912,163200,7783151745,4110,4110,4110,4110,0
20240912,163100,7783151745,4110,4110,4110,4110,0
20240912,163000,7783151745,4110,4110,4110,4110,0
20240912,162900,7783151745,4110,4110,4110,4110,0
20240912,162800,7783151745,4110,4110,4110,4110,0
20240912,162700,7783151745,4110,4110,4110,4110,0
20240912,162600,7783151745,4110,4110,4110,4110,0
20240912,162500,7783151745,4110,4110,4110,4110,0
20240912,162400,7783151745,4110,4110,4110,4110,0
20240912,162300,7783151745,4110,4110,4110,4110,0
20240912,162200,7783151745,4110,4110,4110,4110,0
20240912,162100,7783151745,4110,4110,4110,4110,0
20240912,162000,7783151745,4110,4110,4110,4110,0
20240912,161900,7783151745,4110,4110,4110,4110,0
20240912,161800,7783151745,4110,4110,4110,4110,0
20240912,161700,7783151745,4110,4110,4110,4110,0
20240912,161600,7783151745,4110,4110,4110,4110,0
20240912,161500,7783151745,4110,4110,4110,4110,99687
20240912,161400,7783151745,4110,4110,4110,4110,0
20240912,161300,7783151745,4110,4110,4110,4110,0
20240912,161200,7783151745,4110,4110,4110,4110,0
20240912,161100,7783151745,4110,4110,4110,4110,0
20240912,161000,7783151745,4110,4110,4110,4110,0
20240912,160900,7783151745,4110,4110,4110,4110,0
20240912,160800,7783151745,4110,4110,4110,4110,0
20240912,160700,7783151745,4110,4110,4110,4110,0
20240912,160600,7783151745,4110,4110,4110,4110,0
20240912,160500,7783151745,4110,4110,4110,4110,0
20240912,160400,7783151745,4110,4110,4110,4110,0
20240912,160300,7783151745,4110,4110,4110,4110,0
20240912,160200,7783151745,4110,4110,4110,4110,0
20240912,160100,7783151745,4110,4110,4110,4110,0
20240912,160000,7783151745,4110,4110,4110,4110,0
20240912,155900,7783151745,4110,4110,4110,4110,0
20240912,155800,7783151745,4110,4110,4110,4110,0
20240912,155700,7783151745,4110,4110,4110,4110,0
20240912,155600,7783151745,4110,4110,4110,4110,0
20240912,155500,7783151745,4110,4110,4110,4110,0
20240912,155400,7783151745,4110,4110,4110,4110,0
20240912,155300,7783151745,4110,4110,4110,4110,0
20240912,155200,7783151745,4110,4110,4110,4110,0
20240912,155100,7783151745,4110,4110,4110,4110,0
20240912,155000,7783151745,4110,4110,4110,4110,0
20240912,154900,7783151745,4110,4110,4110,4110,0
20240912,154800,7783151745,4110,4110,4110,4110,0
20240912,154700,7783151745,4110,4110,4110,4110,0
20240912,154600,7783151745,4110,4110,4110,4110,0
20240912,154500,7783151745,4110,4110,4110,4110,99687
20240912,154400,7783151745,4110,4110,4110,4110,0
20240912,154300,7783151745,4110,4110,4110,4110,0
20240912,154200,7783151745,4110,4110,4110,4110,0
20240912,154100,7783151745,4110,4110,4110,4110,0
20240912,154000,7783151745,4110,4110,4110,4110,0
20240912,153900,7783151745,4110,4110,4110,4110,0
20240912,153800,7783151745,4110,4110,4110,4110,0
20240912,153700,7783151745,4110,4110,4110,4110,0
20240912,153600,7783151745,4110,4110,4110,4110,0
20240912,153500,7783151745,4110,4110,4110,4110,0
20240912,153400,7783151745,4110,4110,4110,4110,0
20240912,153300,7783151745,4110,4110,4110,4110,0
20240912,153200,7783151745,4110,4110,4110,4110,0
20240912,153100,7783151745,4110,4110,4110,4110,0
20240912,153000,7783151745,4110,4110,4110,4110,99687
20240912,152900,7373438175,4085,4085,4085,4085,0
20240912,152800,7373438175,4085,4085,4085,4085,0
20240912,152700,7373438175,4085,4085,4085,4085,0
20240912,152600,7373438175,4085,4085,4085,4085,0
20240912,152500,7373438175,4085,4085,4085,4085,0
20240912,152400,7373438175,4085,4085,4085,4085,0
20240912,152300,7373438175,4085,4085,4085,4085,0
20240912,152200,7373438175,4085,4085,4085,4085,0
20240912,152100,7373438175,4085,4085,4085,4085,0
20240912,152000,7373438175,4085,4085,4085,4085,0
20240912,151900,7373438175,4085,4075,4090,4070,17983
20240912,151800,7300063410,4080,4085,4090,4080,12082
20240912,151700,7250726390,4085,4095,4100,4085,14180
20240912,151600,7192665835,4100,4080,4100,4080,9014
20240912,151500,7155812420,4075,4080,4085,4070,3391
20240912,151400,7141985385,4065,4085,4090,4055,16369
20240912,151300,7075429240,4095,4100,4105,4080,26575
20240912,151200,6966541100,4100,4120,4120,4100,24068
20240912,151100,6867684350,4110,4110,4130,4095,23734
20240912,151000,6770044045,4130,4090,4130,4075,32057
20240912,150900,6638840210,4090,4140,4140,4080,57304
20240912,150800,6404021590,4145,4065,4155,4065,200637
20240912,150700,5578216790,4065,4035,4065,4030,19015
20240912,150600,5501257120,4040,4035,4040,4035,3843
20240912,150500,5485750610,4040,4035,4040,4030,4832
20240912,150400,5466253560,4035,4035,4035,4030,76
20240912,150300,5465947085,4040,4035,4040,4035,137
20240912,150200,5465394275,4035,4025,4035,4025,3603
20240912,150100,5450875750,4025,4015,4025,4015,2181
20240912,150000,5442108945,4015,4015,4015,4010,12464
20240912,145900,5392069785,4020,4025,4025,4020,2447
20240912,145800,5382232710,4025,4025,4025,4025,1284
20240912,145700,5377064610,4025,4025,4025,4025,80
20240912,145600,5376742610,4025,4025,4025,4020,876
20240912,145500,5373217065,4025,4020,4025,4020,610
20240912,145400,5370764275,4020,4015,4020,4015,791
20240912,145300,5367584800,4020,4015,4020,4015,2177
20240912,145200,5358844135,4015,4015,4015,4015,1481
20240912,145100,5352897920,4015,4020,4025,4015,1118
20240912,145000,5348403545,4010,4010,4020,4005,2865
20240912,144900,5336888290,4010,4010,4020,4000,4690
20240912,144800,5318118600,4005,4010,4020,4005,4895
20240912,144700,5298493335,4010,4025,4025,4010,6433
20240912,144600,5272653165,4025,4020,4025,4020,61
20240912,144500,5272407690,4025,4025,4025,4020,4478
20240912,144400,5254398425,4025,4025,4025,4020,431
20240912,144300,5252664925,4020,4020,4025,4020,1304
20240912,144200,5247422820,4015,4015,4015,4015,599
20240912,144100,5245017835,4015,4020,4020,4015,3051
20240912,144000,5232756030,4020,4025,4025,4020,477
20240912,143900,5230837750,4030,4025,4030,4025,2621
20240912,143800,5220288120,4030,4030,4030,4030,2979
20240912,143700,5208282750,4030,4040,4040,4030,2511
20240912,143600,5198151395,4040,4035,4040,4035,1741
20240912,143500,5191120255,4035,4040,4040,4035,178
20240912,143400,5190401775,4040,4045,4045,4040,48
20240912,143300,5190207820,4040,4045,4045,4040,32
20240912,143200,5190078440,4045,4045,4050,4045,395
20240912,143100,5188480660,4045,4035,4045,4035,1475
20240912,143000,5182518480,4040,4035,4040,4035,255
20240912,142900,5181488300,4030,4035,4035,4030,1001
20240912,142800,5177450680,4040,4035,4040,4030,436
20240912,142700,5175692915,4030,4040,4040,4030,1061
20240912,142600,5171416775,4040,4040,4040,4040,20
20240912,142500,5171335975,4040,4040,4040,4035,13
20240912,142400,5171283505,4035,4035,4035,4035,237
20240912,142300,5170327210,4035,4035,4035,4035,223
20240912,142200,5169427405,4035,4035,4040,4035,521
20240912,142100,5167325110,4035,4040,4040,4035,67
20240912,142000,5167054735,4040,4035,4040,4035,719
20240912,141900,5164153485,4040,4035,4045,4035,1120
20240912,141800,5159628885,4035,4030,4035,4020,3689
20240912,141700,5144785605,4025,4030,4040,4020,2621
20240912,141600,5134230440,4030,4010,4035,4010,2885
20240912,141500,5122630850,4015,4010,4020,4005,435
20240912,141400,5120887870,4015,4020,4020,4015,728
20240912,141300,5117964945,4020,4015,4020,4015,141
20240912,141200,5117398730,4025,4000,4025,3995,4772
20240912,141100,5098299550,4000,4005,4010,4000,11315
20240912,141000,5053011590,4010,4010,4015,4005,2483
20240912,140900,5043056335,4010,4010,4020,4010,3224
20240912,140800,5030127855,4010,4020,4020,4005,11246
20240912,140700,4985023710,4020,4020,4020,4015,4665
20240912,140600,4966289865,4020,4025,4025,4020,5944
20240912,140500,4942392945,4025,4020,4035,4020,1867
20240912,140400,4934884170,4020,4025,4025,4020,538
20240912,140300,4932719795,4025,4040,4040,4025,1622
20240912,140200,4926190175,4040,4025,4040,4025,4647
20240912,140100,4907484160,4025,4025,4045,4025,2796
20240912,140000,4896217725,4030,4025,4030,4025,887
20240912,135900,4892647250,4025,4030,4030,4025,1160
20240912,135800,4887977185,4030,4035,4035,4025,5645
20240912,135700,4865248540,4030,4035,4035,4030,2456
20240912,135600,4855346060,4040,4040,4040,4040,311
20240912,135500,4854089620,4050,4050,4050,4050,889
20240912,135400,4850489170,4055,4050,4060,4040,1044
20240912,135300,4846253620,4050,4050,4050,4050,286
20240912,135200,4845095320,4050,4045,4050,4040,566
20240912,135100,4842808045,4040,4045,4045,4040,3253
20240912,135000,4829660680,4045,4045,4045,4040,113
20240912,134900,4829203730,4045,4040,4045,4040,2822
20240912,134800,4817802845,4030,4035,4035,4030,5114
20240912,134700,4797175105,4035,4040,4040,4035,377
20240912,134600,4795653275,4040,4040,4040,4040,1071
20240912,134500,4791326435,4040,4040,4040,4035,3109
20240912,134400,4778775765,4040,4040,4040,4040,205
20240912,134300,4777947565,4040,4040,4040,4035,689
20240912,134200,4775164055,4040,4035,4040,4035,2399
20240912,134100,4765478115,4035,4045,4045,4035,2654
20240912,134000,4754763525,4040,4040,4045,4040,259
20240912,133900,4753717150,4040,4040,4040,4040,171
20240912,133800,4753026310,4045,4040,4045,4040,12
20240912,133700,4752977775,4045,4035,4050,4030,1393
20240912,133600,4747351045,4030,4040,4050,4030,475
20240912,133500,4745433145,4030,4030,4030,4030,40
20240912,133400,4745271945,4030,4045,4045,4030,7621
20240912,133300,4714484260,4040,4030,4040,4030,3131
20240912,133200,4701838870,4030,4035,4035,4025,6006
20240912,133100,4677635110,4035,4035,4035,4030,2817
20240912,133000,4666275620,4035,4035,4035,4030,1394
20240912,132900,4660651030,4030,4035,4040,4030,7690
20240912,132800,4629618900,4040,4040,4040,4035,7214
20240912,132700,4600489870,4040,4045,4045,4040,4398
20240912,132600,4582706410,4045,4045,4050,4045,1854
20240912,132500,4575206635,4045,4060,4060,4045,6933
20240912,132400,4547143955,4055,4055,4055,4055,1870
20240912,132300,4539561105,4060,4060,4060,4060,1501
20240912,132200,4533467045,4055,4060,4060,4055,398
20240912,132100,4531853130,4060,4060,4060,4060,3399
20240912,132000,4518053190,4060,4070,4070,4060,3956
20240912,131900,4501976020,4065,4065,4065,4065,100
20240912,131800,4501569520,4070,4070,4070,4070,0
20240912,131700,4501569520,4070,4075,4075,4065,1210
20240912,131600,4496650365,4065,4070,4070,4065,101
20240912,131500,4496239300,4070,4070,4070,4070,932
20240912,131400,4492446060,4070,4070,4070,4070,10
20240912,131300,4492405360,4070,4065,4070,4065,399
20240912,131200,4490782425,4070,4065,4070,4065,471
20240912,131100,4488867805,4065,4070,4070,4065,357
20240912,131000,4487416595,4065,4070,4070,4065,1616
20240912,130900,4480841975,4070,4065,4070,4065,1727
20240912,130800,4473821505,4070,4065,4070,4065,474
20240912,130700,4471893925,4070,4070,4070,4065,2230
20240912,130600,4462820700,4070,4075,4075,4070,2711
20240912,130500,4451773790,4080,4080,4080,4080,1398
20240912,130400,4446069950,4080,4080,4085,4080,4181
20240912,130300,4429010370,4080,4070,4080,4070,2176
20240912,130200,4420136815,4075,4075,4075,4075,1
20240912,130100,4420132740,4075,4070,4075,4070,7
20240912,130000,4420104225,4075,4075,4075,4070,172
20240912,125900,4419403330,4075,4065,4075,4065,351
20240912,125800,4417975710,4065,4055,4065,4055,2568
20240912,125700,4407551755,4055,4060,4065,4055,1252
20240912,125600,4402474880,4065,4055,4065,4055,225
20240912,125500,4401562155,4055,4070,4070,4055,205
20240912,125400,4400730590,4070,4060,4070,4055,211
20240912,125300,4399874170,4060,4070,4070,4060,228
20240912,125200,4398948290,4075,4070,4075,4070,936
20240912,125100,4395136110,4075,4065,4075,4065,616
20240912,125000,4392628985,4070,4070,4070,4070,289
20240912,124900,4391452755,4070,4070,4070,4070,235
20240912,124800,4390496305,4070,4065,4070,4065,21
20240912,124700,4390410935,4070,4060,4070,4060,9409
20240912,124600,4352170285,4060,4055,4060,4055,2081
20240912,124500,4343722430,4060,4060,4060,4060,10
20240912,124400,4343681830,4065,4055,4065,4055,1395
20240912,124300,4338023000,4060,4050,4060,4050,2534
20240912,124200,4327758980,4050,4050,4050,4045,2574
20240912,124100,4317340650,4050,4055,4055,4050,6879
20240912,124000,4289464090,4055,4055,4055,4055,1337
20240912,123900,4284042555,4055,4060,4065,4055,1009
20240912,123800,4279950355,4055,4060,4060,4055,1232
20240912,123700,4274953295,4060,4065,4065,4060,88
20240912,123600,4274595835,4060,4060,4060,4060,632
20240912,123500,4272029915,4060,4065,4065,4060,129
20240912,123400,4271506030,4060,4060,4060,4055,223
20240912,123300,4270600755,4060,4060,4060,4060,89
20240912,123200,4270239415,4045,4055,4055,4045,3724
20240912,123100,4255157100,4060,4075,4075,4060,7744
20240912,123000,4223687045,4075,4080,4080,4065,11706
20240912,122900,4176061220,4080,4080,4080,4080,7
20240912,122800,4176032660,4070,4075,4075,4070,16705
20240912,122700,4107964370,4080,4080,4080,4080,46
20240912,122600,4107776690,4080,4080,4080,4080,5426
20240912,122500,4085638610,4080,4085,4090,4080,259
20240912,122400,4084580705,4080,4080,4080,4080,63
20240912,122300,4084323665,4080,4085,4085,4080,640
20240912,122200,4081711805,4080,4085,4085,4080,842
20240912,122100,4078272245,4085,4080,4085,4080,331
20240912,122000,4076920235,4080,4085,4085,4080,1664
20240912,121900,4070130895,4085,4085,4085,4080,304
20240912,121800,4068889560,4085,4085,4085,4080,119
20240912,121700,4068403875,4085,4085,4085,4085,2230
20240912,121600,4059294325,4085,4090,4090,4085,1506
20240912,121500,4053140575,4090,4095,4095,4090,352
20240912,121400,4051700645,4095,4095,4095,4095,940
20240912,121300,4047851345,4095,4090,4100,4090,251
20240912,121200,4046824610,4090,4100,4100,4090,2211
20240912,121100,4037774960,4100,4100,4100,4100,6839
20240912,121000,4009735060,4095,4095,4095,4090,3307
20240912,120900,3996193745,4095,4085,4095,4085,2003
20240912,120800,3988005425,4090,4090,4090,4090,3500
20240912,120700,3973690425,4090,4090,4090,4085,1831
20240912,120600,3966209715,4090,4090,4090,4090,2254
20240912,120500,3956990855,4090,4090,4095,4090,4557
20240912,120400,3938352715,4085,4090,4090,4085,55
20240912,120300,3938128035,4090,4095,4095,4090,1083
20240912,120200,3933694280,4095,4095,4095,4095,125
20240912,120100,3933182405,4095,4085,4095,4080,5365
20240912,120000,3911225575,4090,4085,4090,4080,1056
20240912,115900,3906907450,4080,4085,4085,4080,657
20240912,115800,3904224530,4085,4085,4085,4085,542
20240912,115700,3902010460,4085,4085,4085,4085,443
20240912,115600,3900200805,4085,4085,4085,4085,812
20240912,115500,3896883785,4085,4085,4085,4085,187
20240912,115400,3896119890,4085,4085,4085,4085,749
20240912,115300,3893060225,4090,4090,4090,4090,0
20240912,115200,3893060225,4090,4090,4090,4085,344
20240912,115100,3891654845,4085,4085,4090,4085,692
20240912,115000,3888827975,4085,4085,4085,4085,220
20240912,114900,3887929275,4085,4085,4085,4085,88
20240912,114800,3887569795,4085,4085,4085,4085,133
20240912,114700,3887026490,4085,4080,4085,4080,1068
20240912,114600,3882663715,4080,4080,4085,4080,243
20240912,114500,3881672270,4085,4085,4085,4080,13
20240912,114400,3881619170,4080,4080,4080,4080,1545
20240912,114300,3875315570,4080,4080,4080,4080,430
20240912,114200,3873561170,4085,4080,4085,4080,594
20240912,114100,3871137645,4080,4080,4080,4080,1057
20240912,114000,3866825085,4080,4080,4080,4080,121
20240912,113900,3866331405,4090,4090,4090,4090,123
20240912,113800,3865828335,4090,4090,4090,4090,0
20240912,113700,3865828335,4090,4085,4090,4085,132
20240912,113600,3865288955,4090,4085,4090,4085,335
20240912,113500,3863920310,4085,4080,4085,4080,521
20240912,113400,3861792375,4085,4085,4085,4080,952
20240912,113300,3857903855,4090,4085,4090,4085,2216
20240912,113200,3848840435,4080,4090,4090,4080,176
20240912,113100,3848121460,4085,4085,4085,4085,55
20240912,113000,3847896785,4085,4080,4085,4080,4132
20240912,112900,3831018080,4080,4080,4080,4080,1570
20240912,112800,3824612480,4075,4085,4085,4075,4
20240912,112700,3824596170,4080,4080,4080,4080,40
20240912,112600,3824432970,4080,4080,4080,4080,452
20240912,112500,3822588810,4080,4090,4090,4080,301
20240912,112400,3821359775,4085,4090,4090,4085,87
20240912,112300,3821004330,4090,4070,4090,4070,1445
20240912,112200,3815104300,4070,4070,4080,4070,2876
20240912,112100,3803398970,4080,4070,4080,4070,2687
20240912,112000,3792450075,4075,4080,4080,4075,11264
20240912,111900,3746549125,4080,4080,4080,4075,1629
20240912,111800,3739902810,4080,4090,4090,4080,216
20240912,111700,3739019510,4090,4090,4090,4080,330
20240912,111600,3737673080,4090,4080,4090,4080,791
20240912,111500,3734445790,4080,4080,4080,4075,1853
20240912,111400,3726886160,4080,4080,4080,4080,119
20240912,111300,3726400640,4075,4080,4080,4075,507
20240912,111200,3724332660,4080,4080,4080,4080,715
20240912,111100,3721415460,4080,4080,4080,4080,3308
20240912,111000,3707918820,4085,4090,4090,4085,222
20240912,110900,3707011940,4090,4090,4090,4090,53
20240912,110800,3706795170,4090,4090,4090,4085,2731
20240912,110700,3695634245,4090,4090,4095,4085,3771
20240912,110600,3680224435,4085,4090,4090,4085,402
20240912,110500,3678581990,4090,4090,4090,4090,42
20240912,110400,3678410210,4090,4090,4090,4085,307
20240912,110300,3677154755,4090,4085,4090,4080,865
20240912,110200,3673621040,4090,4080,4095,4080,1022
20240912,110100,3669442450,4080,4080,4085,4080,1563
20240912,110000,3663065395,4080,4085,4085,4080,2757
20240912,105900,3651807115,4090,4095,4095,4090,1131
20240912,105800,3647177995,4095,4095,4095,4095,778
20240912,105700,3643992085,4095,4095,4095,4095,1218
20240912,105600,3639004375,4095,4090,4095,4090,464
20240912,105500,3637104300,4095,4085,4095,4085,4331
20240912,105400,3619386165,4085,4085,4085,4085,236
20240912,105300,3618422105,4085,4080,4085,4080,519
20240912,105200,3616303845,4085,4085,4085,4080,109
20240912,105100,3615858655,4085,4085,4090,4075,512
20240912,105000,3613767535,4075,4090,4090,4075,746
20240912,104900,3610727005,4090,4065,4090,4065,10620
20240912,104800,3567347630,4065,4070,4075,4065,4637
20240912,104700,3548491420,4070,4080,4080,4070,2544
20240912,104600,3538125725,4075,4080,4085,4075,1489
20240912,104500,3532052320,4080,4080,4080,4080,2202
20240912,104400,3523068160,4085,4085,4085,4080,1105
20240912,104300,3518557415,4085,4080,4085,4080,1291
20240912,104200,3513283955,4080,4085,4085,4080,380
20240912,104100,3511733495,4085,4085,4085,4080,4186
20240912,104000,3494638780,4085,4095,4095,4085,4524
20240912,103900,3476148570,4095,4095,4095,4095,1632
20240912,103800,3469465530,4095,4095,4100,4090,2918
20240912,103700,3457516515,4095,4090,4095,4090,5427
20240912,103600,3435297135,4090,4090,4095,4090,2503
20240912,103500,3425056140,4095,4100,4100,4090,1380
20240912,103400,3419405105,4095,4095,4100,4080,2516
20240912,103300,3409107230,4100,4070,4100,4070,11256
20240912,103200,3363086565,4070,4075,4075,4070,217
20240912,103100,3362202790,4075,4075,4080,4070,1251
20240912,103000,3357104985,4075,4075,4080,4070,3770
20240912,102900,3341744535,4075,4085,4085,4075,3636
20240912,102800,3326909705,4085,4085,4085,4085,309
20240912,102700,3325647440,4090,4095,4095,4085,3505
20240912,102600,3311310195,4095,4090,4095,4090,4057
20240912,102500,3294697340,4090,4090,4095,4085,2931
20240912,102400,3282710610,4085,4085,4090,4080,768
20240912,102300,3279572885,4080,4090,4090,4080,840
20240912,102200,3276140065,4095,4080,4095,4075,10813
20240912,102100,3231966320,4085,4085,4090,4080,1463
20240912,102000,3225989440,4090,4090,4090,4080,3242
20240912,101900,3212754660,4095,4085,4095,4080,9122
20240912,101800,3175490785,4085,4085,4090,4085,1104
20240912,101700,3170978435,4085,4085,4085,4080,2117
20240912,101600,3162332575,4085,4075,4090,4075,2766
20240912,101500,3151034760,4080,4095,4095,4080,11030
20240912,101400,3105942495,4095,4085,4095,4085,16144
20240912,101300,3039900590,4085,4080,4085,4080,3534
20240912,101200,3025481605,4080,4080,4080,4070,778
20240912,101100,3022308015,4080,4060,4085,4055,9735
20240912,101000,2982668465,4060,4060,4060,4050,728
20240912,100900,2979715285,4050,4070,4070,4050,4898
20240912,100800,2959800640,4075,4075,4075,4070,4428
20240912,100700,2941777635,4075,4080,4080,4075,2054
20240912,100600,2933402260,4080,4085,4085,4075,5171
20240912,100500,2912311580,4080,4075,4085,4075,13904
20240912,100400,2855570190,4075,4070,4075,4060,8141
20240912,100300,2822418005,4070,4065,4070,4065,12628
20240912,100200,2771025825,4065,4060,4070,4060,8264
20240912,100100,2737432865,4065,4050,4065,4050,6136
20240912,100000,2712539000,4050,4050,4060,4040,1331
20240912,095900,2707152755,4050,4035,4060,4035,4666
20240912,095800,2688292600,4040,4035,4040,4035,610
20240912,095700,2685831215,4040,4030,4040,4030,983
20240912,095600,2681864950,4025,4020,4025,4015,12222
20240912,095500,2632755855,4015,4020,4020,4015,1315
20240912,095400,2627473430,4015,4025,4025,4015,5958
20240912,095300,2603520185,4025,4030,4030,4025,1818
20240912,095200,2596193905,4030,4025,4030,4020,1593
20240912,095100,2589781955,4025,4025,4025,4025,1757
20240912,095000,2582710030,4025,4040,4040,4025,324
20240912,094900,2581405715,4040,4035,4040,4030,1507
20240912,094800,2575323130,4030,4030,4035,4025,1326
20240912,094700,2569982065,4030,4040,4040,4020,14761
20240912,094600,2510504985,4040,4045,4045,4035,4966
20240912,094500,2490440305,4050,4060,4060,4050,2013
20240912,094400,2482281565,4060,4050,4060,4050,625
20240912,094300,2479746145,4050,4060,4060,4045,563
20240912,094200,2477465630,4055,4055,4055,4050,3227
20240912,094100,2464381145,4055,4050,4055,4050,443
20240912,094000,2462584965,4050,4060,4060,4040,7137
20240912,093900,2433683380,4060,4065,4065,4055,2901
20240912,093800,2421899740,4065,4060,4065,4060,302
20240912,093700,2420673495,4060,4060,4060,4055,3145
20240912,093600,2407910390,4055,4055,4060,4050,7605
20240912,093500,2377054450,4055,4045,4055,4040,5747
20240912,093400,2353805285,4050,4040,4050,4040,1408
20240912,093300,2348110615,4040,4035,4040,4030,4368
20240912,093200,2330476795,4030,4040,4040,4030,4860
20240912,093100,2310877585,4035,4030,4050,4030,1224
20240912,093000,2305932210,4045,4040,4045,4030,2645
20240912,092900,2295250935,4045,4040,4050,4040,1082
20240912,092800,2290874320,4045,4025,4050,4025,3266
20240912,092700,2277712885,4030,4035,4035,4020,6582
20240912,092600,2251173630,4030,4020,4035,4020,8105
20240912,092500,2218546870,4020,4025,4040,4020,8126
20240912,092400,2185820690,4025,4045,4045,4025,6063
20240912,092300,2161364390,4045,4055,4055,4045,17987
20240912,092200,2088539035,4055,4070,4070,4055,6045
20240912,092100,2064025715,4055,4065,4075,4055,9821
20240912,092000,2024084975,4070,4065,4075,4060,9768
20240912,091900,1984359955,4065,4055,4075,4055,10644
20240912,091800,1941130140,4055,4070,4070,4050,5927
20240912,091700,1917052550,4070,4055,4075,4050,10795
20240912,091600,1873232535,4055,4045,4060,4045,5377
20240912,091500,1851454850,4060,4055,4060,4040,7521
20240912,091400,1820994690,4055,4050,4055,4040,8905
20240912,091300,1784955350,4050,4060,4070,4050,11803
20240912,091200,1737060335,4060,4070,4075,4055,27971
20240912,091100,1623286485,4070,4040,4070,4035,45538
20240912,091000,1438561600,4040,4030,4045,4020,21851
20240912,090900,1350414605,4030,4005,4030,4005,17162
20240912,090800,1281444550,4005,4015,4025,4005,16850
20240912,090700,1213796015,4030,4025,4040,4005,31235
20240912,090600,1087958480,4030,4025,4030,4020,23958
20240912,090500,991513110,4025,4000,4030,3995,16933
20240912,090400,923555090,3995,4000,4010,3975,31950
20240912,090300,795978425,4000,4015,4025,3990,59718
20240912,090200,556587785,4015,3975,4020,3975,61790
20240912,090100,310012190,3975,3960,3985,3945,19872
20240912,090000,231182515,3960,3910,3965,3910,58499