stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,211500,3976746490,3985,3985,3985,3985,26367
20240913,211400,3976746490,3985,3985,3985,3985,0
20240913,211300,3976746490,3985,3985,3985,3985,0
20240913,211200,3976746490,3985,3985,3985,3985,0
20240913,211100,3976746490,3985,3985,3985,3985,0
20240913,211000,3976746490,3985,3985,3985,3985,0
20240913,210900,3976746490,3985,3985,3985,3985,0
20240913,210800,3976746490,3985,3985,3985,3985,0
20240913,210700,3976746490,3985,3985,3985,3985,0
20240913,210600,3976746490,3985,3985,3985,3985,0
20240913,210500,3976746490,3985,3985,3985,3985,0
20240913,210400,3976746490,3985,3985,3985,3985,0
20240913,210300,3976746490,3985,3985,3985,3985,0
20240913,210200,3976746490,3985,3985,3985,3985,0
20240913,210100,3976746490,3985,3985,3985,3985,0
20240913,210000,3976746490,3985,3985,3985,3985,0
20240913,205900,3976746490,3985,3985,3985,3985,0
20240913,205800,3976746490,3985,3985,3985,3985,0
20240913,205700,3976746490,3985,3985,3985,3985,0
20240913,205600,3976746490,3985,3985,3985,3985,0
20240913,205500,3976746490,3985,3985,3985,3985,0
20240913,205400,3976746490,3985,3985,3985,3985,0
20240913,205300,3976746490,3985,3985,3985,3985,0
20240913,205200,3976746490,3985,3985,3985,3985,0
20240913,205100,3976746490,3985,3985,3985,3985,0
20240913,205000,3976746490,3985,3985,3985,3985,0
20240913,204900,3976746490,3985,3985,3985,3985,0
20240913,204800,3976746490,3985,3985,3985,3985,0
20240913,204700,3976746490,3985,3985,3985,3985,0
20240913,204600,3976746490,3985,3985,3985,3985,0
20240913,204500,3976746490,3985,3985,3985,3985,26367
20240913,204400,3976746490,3985,3985,3985,3985,0
20240913,204300,3976746490,3985,3985,3985,3985,0
20240913,204200,3976746490,3985,3985,3985,3985,0
20240913,204100,3976746490,3985,3985,3985,3985,0
20240913,204000,3976746490,3985,3985,3985,3985,0
20240913,203900,3976746490,3985,3985,3985,3985,0
20240913,203800,3976746490,3985,3985,3985,3985,0
20240913,203700,3976746490,3985,3985,3985,3985,0
20240913,203600,3976746490,3985,3985,3985,3985,0
20240913,203500,3976746490,3985,3985,3985,3985,0
20240913,203400,3976746490,3985,3985,3985,3985,0
20240913,203300,3976746490,3985,3985,3985,3985,0
20240913,203200,3976746490,3985,3985,3985,3985,0
20240913,203100,3976746490,3985,3985,3985,3985,0
20240913,203000,3976746490,3985,3985,3985,3985,0
20240913,202900,3976746490,3985,3985,3985,3985,0
20240913,202800,3976746490,3985,3985,3985,3985,0
20240913,202700,3976746490,3985,3985,3985,3985,0
20240913,202600,3976746490,3985,3985,3985,3985,0
20240913,202500,3976746490,3985,3985,3985,3985,0
20240913,202400,3976746490,3985,3985,3985,3985,0
20240913,202300,3976746490,3985,3985,3985,3985,0
20240913,202200,3976746490,3985,3985,3985,3985,0
20240913,202100,3976746490,3985,3985,3985,3985,0
20240913,202000,3976746490,3985,3985,3985,3985,0
20240913,201900,3976746490,3985,3985,3985,3985,0
20240913,201800,3976746490,3985,3985,3985,3985,0
20240913,201700,3976746490,3985,3985,3985,3985,0
20240913,201600,3976746490,3985,3985,3985,3985,0
20240913,201500,3976746490,3985,3985,3985,3985,26367
20240913,201400,3976746490,3985,3985,3985,3985,0
20240913,201300,3976746490,3985,3985,3985,3985,0
20240913,201200,3976746490,3985,3985,3985,3985,0
20240913,201100,3976746490,3985,3985,3985,3985,0
20240913,201000,3976746490,3985,3985,3985,3985,0
20240913,200900,3976746490,3985,3985,3985,3985,0
20240913,200800,3976746490,3985,3985,3985,3985,0
20240913,200700,3976746490,3985,3985,3985,3985,0
20240913,200600,3976746490,3985,3985,3985,3985,0
20240913,200500,3976746490,3985,3985,3985,3985,0
20240913,200400,3976746490,3985,3985,3985,3985,0
20240913,200300,3976746490,3985,3985,3985,3985,0
20240913,200200,3976746490,3985,3985,3985,3985,0
20240913,200100,3976746490,3985,3985,3985,3985,0
20240913,200000,3976746490,3985,3985,3985,3985,0
20240913,195900,3976746490,3985,3985,3985,3985,0
20240913,195800,3976746490,3985,3985,3985,3985,0
20240913,195700,3976746490,3985,3985,3985,3985,0
20240913,195600,3976746490,3985,3985,3985,3985,0
20240913,195500,3976746490,3985,3985,3985,3985,0
20240913,195400,3976746490,3985,3985,3985,3985,0
20240913,195300,3976746490,3985,3985,3985,3985,0
20240913,195200,3976746490,3985,3985,3985,3985,0
20240913,195100,3976746490,3985,3985,3985,3985,0
20240913,195000,3976746490,3985,3985,3985,3985,0
20240913,194900,3976746490,3985,3985,3985,3985,0
20240913,194800,3976746490,3985,3985,3985,3985,0
20240913,194700,3976746490,3985,3985,3985,3985,0
20240913,194600,3976746490,3985,3985,3985,3985,0
20240913,194500,3976746490,3985,3985,3985,3985,26367
20240913,194400,3976746490,3985,3985,3985,3985,0
20240913,194300,3976746490,3985,3985,3985,3985,0
20240913,194200,3976746490,3985,3985,3985,3985,0
20240913,194100,3976746490,3985,3985,3985,3985,0
20240913,194000,3976746490,3985,3985,3985,3985,0
20240913,193900,3976746490,3985,3985,3985,3985,0
20240913,193800,3976746490,3985,3985,3985,3985,0
20240913,193700,3976746490,3985,3985,3985,3985,0
20240913,193600,3976746490,3985,3985,3985,3985,0
20240913,193500,3976746490,3985,3985,3985,3985,0
20240913,193400,3976746490,3985,3985,3985,3985,0
20240913,193300,3976746490,3985,3985,3985,3985,0
20240913,193200,3976746490,3985,3985,3985,3985,0
20240913,193100,3976746490,3985,3985,3985,3985,0
20240913,193000,3976746490,3985,3985,3985,3985,0
20240913,192900,3976746490,3985,3985,3985,3985,0
20240913,192800,3976746490,3985,3985,3985,3985,0
20240913,192700,3976746490,3985,3985,3985,3985,0
20240913,192600,3976746490,3985,3985,3985,3985,0
20240913,192500,3976746490,3985,3985,3985,3985,0
20240913,192400,3976746490,3985,3985,3985,3985,0
20240913,192300,3976746490,3985,3985,3985,3985,0
20240913,192200,3976746490,3985,3985,3985,3985,0
20240913,192100,3976746490,3985,3985,3985,3985,0
20240913,192000,3976746490,3985,3985,3985,3985,0
20240913,191900,3976746490,3985,3985,3985,3985,0
20240913,191800,3976746490,3985,3985,3985,3985,0
20240913,191700,3976746490,3985,3985,3985,3985,0
20240913,191600,3976746490,3985,3985,3985,3985,0
20240913,191500,3976746490,3985,3985,3985,3985,26367
20240913,191400,3976746490,3985,3985,3985,3985,0
20240913,191300,3976746490,3985,3985,3985,3985,0
20240913,191200,3976746490,3985,3985,3985,3985,0
20240913,191100,3976746490,3985,3985,3985,3985,0
20240913,191000,3976746490,3985,3985,3985,3985,0
20240913,190900,3976746490,3985,3985,3985,3985,0
20240913,190800,3976746490,3985,3985,3985,3985,0
20240913,190700,3976746490,3985,3985,3985,3985,0
20240913,190600,3976746490,3985,3985,3985,3985,0
20240913,190500,3976746490,3985,3985,3985,3985,0
20240913,190400,3976746490,3985,3985,3985,3985,0
20240913,190300,3976746490,3985,3985,3985,3985,0
20240913,190200,3976746490,3985,3985,3985,3985,0
20240913,190100,3976746490,3985,3985,3985,3985,0
20240913,190000,3976746490,3985,3985,3985,3985,0
20240913,185900,3976746490,3985,3985,3985,3985,0
20240913,185800,3976746490,3985,3985,3985,3985,0
20240913,185700,3976746490,3985,3985,3985,3985,0
20240913,185600,3976746490,3985,3985,3985,3985,0
20240913,185500,3976746490,3985,3985,3985,3985,0
20240913,185400,3976746490,3985,3985,3985,3985,0
20240913,185300,3976746490,3985,3985,3985,3985,0
20240913,185200,3976746490,3985,3985,3985,3985,0
20240913,185100,3976746490,3985,3985,3985,3985,0
20240913,185000,3976746490,3985,3985,3985,3985,0
20240913,184900,3976746490,3985,3985,3985,3985,0
20240913,184800,3976746490,3985,3985,3985,3985,0
20240913,184700,3976746490,3985,3985,3985,3985,0
20240913,184600,3976746490,3985,3985,3985,3985,0
20240913,184500,3976746490,3985,3985,3985,3985,26367
20240913,184400,3976746490,3985,3985,3985,3985,0
20240913,184300,3976746490,3985,3985,3985,3985,0
20240913,184200,3976746490,3985,3985,3985,3985,0
20240913,184100,3976746490,3985,3985,3985,3985,0
20240913,184000,3976746490,3985,3985,3985,3985,0
20240913,183900,3976746490,3985,3985,3985,3985,0
20240913,183800,3976746490,3985,3985,3985,3985,0
20240913,183700,3976746490,3985,3985,3985,3985,0
20240913,183600,3976746490,3985,3985,3985,3985,0
20240913,183500,3976746490,3985,3985,3985,3985,0
20240913,183400,3976746490,3985,3985,3985,3985,0
20240913,183300,3976746490,3985,3985,3985,3985,0
20240913,183200,3976746490,3985,3985,3985,3985,0
20240913,183100,3976746490,3985,3985,3985,3985,0
20240913,183000,3976746490,3985,3985,3985,3985,0
20240913,182900,3976746490,3985,3985,3985,3985,0
20240913,182800,3976746490,3985,3985,3985,3985,0
20240913,182700,3976746490,3985,3985,3985,3985,0
20240913,182600,3976746490,3985,3985,3985,3985,0
20240913,182500,3976746490,3985,3985,3985,3985,0
20240913,182400,3976746490,3985,3985,3985,3985,0
20240913,182300,3976746490,3985,3985,3985,3985,0
20240913,182200,3976746490,3985,3985,3985,3985,0
20240913,182100,3976746490,3985,3985,3985,3985,0
20240913,182000,3976746490,3985,3985,3985,3985,0
20240913,181900,3976746490,3985,3985,3985,3985,0
20240913,181800,3976746490,3985,3985,3985,3985,0
20240913,181700,3976746490,3985,3985,3985,3985,0
20240913,181600,3976746490,3985,3985,3985,3985,0
20240913,181500,3976746490,3985,3985,3985,3985,26367
20240913,181400,3976746490,3985,3985,3985,3985,0
20240913,181300,3976746490,3985,3985,3985,3985,0
20240913,181200,3976746490,3985,3985,3985,3985,0
20240913,181100,3976746490,3985,3985,3985,3985,0
20240913,181000,3976746490,3985,3985,3985,3985,0
20240913,180900,3976746490,3985,3985,3985,3985,0
20240913,180800,3976746490,3985,3985,3985,3985,0
20240913,180700,3976746490,3985,3985,3985,3985,0
20240913,180600,3976746490,3985,3985,3985,3985,0
20240913,180500,3976746490,3985,3985,3985,3985,0
20240913,180400,3976746490,3985,3985,3985,3985,0
20240913,180300,3976746490,3985,3985,3985,3985,0
20240913,180200,3976746490,3985,3985,3985,3985,0
20240913,180100,3976746490,3985,3985,3985,3985,0
20240913,180000,3976746490,3985,3985,3985,3985,0
20240913,175900,3976746490,3985,3985,3985,3985,0
20240913,175800,3976746490,3985,3985,3985,3985,0
20240913,175700,3976746490,3985,3985,3985,3985,0
20240913,175600,3976746490,3985,3985,3985,3985,0
20240913,175500,3976746490,3985,3985,3985,3985,0
20240913,175400,3976746490,3985,3985,3985,3985,0
20240913,175300,3976746490,3985,3985,3985,3985,0
20240913,175200,3976746490,3985,3985,3985,3985,0
20240913,175100,3976746490,3985,3985,3985,3985,0
20240913,175000,3976746490,3985,3985,3985,3985,0
20240913,174900,3976746490,3985,3985,3985,3985,0
20240913,174800,3976746490,3985,3985,3985,3985,0
20240913,174700,3976746490,3985,3985,3985,3985,0
20240913,174600,3976746490,3985,3985,3985,3985,0
20240913,174500,3976746490,3985,3985,3985,3985,26367
20240913,174400,3976746490,3985,3985,3985,3985,0
20240913,174300,3976746490,3985,3985,3985,3985,0
20240913,174200,3976746490,3985,3985,3985,3985,0
20240913,174100,3976746490,3985,3985,3985,3985,0
20240913,174000,3976746490,3985,3985,3985,3985,0
20240913,173900,3976746490,3985,3985,3985,3985,0
20240913,173800,3976746490,3985,3985,3985,3985,0
20240913,173700,3976746490,3985,3985,3985,3985,0
20240913,173600,3976746490,3985,3985,3985,3985,0
20240913,173500,3976746490,3985,3985,3985,3985,0
20240913,173400,3976746490,3985,3985,3985,3985,0
20240913,173300,3976746490,3985,3985,3985,3985,0
20240913,173200,3976746490,3985,3985,3985,3985,0
20240913,173100,3976746490,3985,3985,3985,3985,0
20240913,173000,3976746490,3985,3985,3985,3985,0
20240913,172900,3976746490,3985,3985,3985,3985,0
20240913,172800,3976746490,3985,3985,3985,3985,0
20240913,172700,3976746490,3985,3985,3985,3985,0
20240913,172600,3976746490,3985,3985,3985,3985,0
20240913,172500,3976746490,3985,3985,3985,3985,0
20240913,172400,3976746490,3985,3985,3985,3985,0
20240913,172300,3976746490,3985,3985,3985,3985,0
20240913,172200,3976746490,3985,3985,3985,3985,0
20240913,172100,3976746490,3985,3985,3985,3985,0
20240913,172000,3976746490,3985,3985,3985,3985,0
20240913,171900,3976746490,3985,3985,3985,3985,0
20240913,171800,3976746490,3985,3985,3985,3985,0
20240913,171700,3976746490,3985,3985,3985,3985,0
20240913,171600,3976746490,3985,3985,3985,3985,0
20240913,171500,3976746490,3985,3985,3985,3985,26367
20240913,171400,3976746490,3985,3985,3985,3985,0
20240913,171300,3976746490,3985,3985,3985,3985,0
20240913,171200,3976746490,3985,3985,3985,3985,0
20240913,171100,3976746490,3985,3985,3985,3985,0
20240913,171000,3976746490,3985,3985,3985,3985,0
20240913,170900,3976746490,3985,3985,3985,3985,0
20240913,170800,3976746490,3985,3985,3985,3985,0
20240913,170700,3976746490,3985,3985,3985,3985,0
20240913,170600,3976746490,3985,3985,3985,3985,0
20240913,170500,3976746490,3985,3985,3985,3985,0
20240913,170400,3976746490,3985,3985,3985,3985,0
20240913,170300,3976746490,3985,3985,3985,3985,0
20240913,170200,3976746490,3985,3985,3985,3985,0
20240913,170100,3976746490,3985,3985,3985,3985,0
20240913,170000,3976746490,3985,3985,3985,3985,0
20240913,165900,3976746490,3985,3985,3985,3985,0
20240913,165800,3976746490,3985,3985,3985,3985,0
20240913,165700,3976746490,3985,3985,3985,3985,0
20240913,165600,3976746490,3985,3985,3985,3985,0
20240913,165500,3976746490,3985,3985,3985,3985,0
20240913,165400,3976746490,3985,3985,3985,3985,0
20240913,165300,3976746490,3985,3985,3985,3985,0
20240913,165200,3976746490,3985,3985,3985,3985,0
20240913,165100,3976746490,3985,3985,3985,3985,0
20240913,165000,3976746490,3985,3985,3985,3985,0
20240913,164900,3976746490,3985,3985,3985,3985,0
20240913,164800,3976746490,3985,3985,3985,3985,0
20240913,164700,3976746490,3985,3985,3985,3985,0
20240913,164600,3976746490,3985,3985,3985,3985,0
20240913,164500,3976746490,3985,3985,3985,3985,26367
20240913,164400,3976746490,3985,3985,3985,3985,0
20240913,164300,3976746490,3985,3985,3985,3985,0
20240913,164200,3976746490,3985,3985,3985,3985,0
20240913,164100,3976746490,3985,3985,3985,3985,0
20240913,164000,3976746490,3985,3985,3985,3985,0
20240913,163900,3976746490,3985,3985,3985,3985,0
20240913,163800,3976746490,3985,3985,3985,3985,0
20240913,163700,3976746490,3985,3985,3985,3985,0
20240913,163600,3976746490,3985,3985,3985,3985,0
20240913,163500,3976746490,3985,3985,3985,3985,0
20240913,163400,3976746490,3985,3985,3985,3985,0
20240913,163300,3976746490,3985,3985,3985,3985,0
20240913,163200,3976746490,3985,3985,3985,3985,0
20240913,163100,3976746490,3985,3985,3985,3985,0
20240913,163000,3976746490,3985,3985,3985,3985,0
20240913,162900,3976746490,3985,3985,3985,3985,0
20240913,162800,3976746490,3985,3985,3985,3985,0
20240913,162700,3976746490,3985,3985,3985,3985,0
20240913,162600,3976746490,3985,3985,3985,3985,0
20240913,162500,3976746490,3985,3985,3985,3985,0
20240913,162400,3976746490,3985,3985,3985,3985,0
20240913,162300,3976746490,3985,3985,3985,3985,0
20240913,162200,3976746490,3985,3985,3985,3985,0
20240913,162100,3976746490,3985,3985,3985,3985,0
20240913,162000,3976746490,3985,3985,3985,3985,0
20240913,161900,3976746490,3985,3985,3985,3985,0
20240913,161800,3976746490,3985,3985,3985,3985,0
20240913,161700,3976746490,3985,3985,3985,3985,0
20240913,161600,3976746490,3985,3985,3985,3985,0
20240913,161500,3976746490,3985,3985,3985,3985,26367
20240913,161400,3976746490,3985,3985,3985,3985,0
20240913,161300,3976746490,3985,3985,3985,3985,0
20240913,161200,3976746490,3985,3985,3985,3985,0
20240913,161100,3976746490,3985,3985,3985,3985,0
20240913,161000,3976746490,3985,3985,3985,3985,0
20240913,160900,3976746490,3985,3985,3985,3985,0
20240913,160800,3976746490,3985,3985,3985,3985,0
20240913,160700,3976746490,3985,3985,3985,3985,0
20240913,160600,3976746490,3985,3985,3985,3985,0
20240913,160500,3976746490,3985,3985,3985,3985,0
20240913,160400,3976746490,3985,3985,3985,3985,0
20240913,160300,3976746490,3985,3985,3985,3985,0
20240913,160200,3976746490,3985,3985,3985,3985,0
20240913,160100,3976746490,3985,3985,3985,3985,0
20240913,160000,3976746490,3985,3985,3985,3985,0
20240913,155900,3976746490,3985,3985,3985,3985,0
20240913,155800,3976746490,3985,3985,3985,3985,0
20240913,155700,3976746490,3985,3985,3985,3985,0
20240913,155600,3976746490,3985,3985,3985,3985,0
20240913,155500,3976746490,3985,3985,3985,3985,0
20240913,155400,3976746490,3985,3985,3985,3985,0
20240913,155300,3976746490,3985,3985,3985,3985,0
20240913,155200,3976746490,3985,3985,3985,3985,0
20240913,155100,3976746490,3985,3985,3985,3985,0
20240913,155000,3976746490,3985,3985,3985,3985,0
20240913,154900,3976746490,3985,3985,3985,3985,0
20240913,154800,3976746490,3985,3985,3985,3985,0
20240913,154700,3976746490,3985,3985,3985,3985,0
20240913,154600,3976746490,3985,3985,3985,3985,0
20240913,154500,3976746490,3985,3985,3985,3985,26367
20240913,154400,3976746490,3985,3985,3985,3985,0
20240913,154300,3976746490,3985,3985,3985,3985,0
20240913,154200,3976746490,3985,3985,3985,3985,0
20240913,154100,3976746490,3985,3985,3985,3985,0
20240913,154000,3976746490,3985,3985,3985,3985,0
20240913,153900,3976746490,3985,3985,3985,3985,0
20240913,153800,3976746490,3985,3985,3985,3985,0
20240913,153700,3976746490,3985,3985,3985,3985,0
20240913,153600,3976746490,3985,3985,3985,3985,0
20240913,153500,3976746490,3985,3985,3985,3985,0
20240913,153400,3976746490,3985,3985,3985,3985,0
20240913,153300,3976746490,3985,3985,3985,3985,0
20240913,153200,3976746490,3985,3985,3985,3985,0
20240913,153100,3976746490,3985,3985,3985,3985,0
20240913,153000,3976746490,3985,3985,3985,3985,26367
20240913,152900,3871673995,3965,3965,3965,3965,0
20240913,152800,3871673995,3965,3965,3965,3965,0
20240913,152700,3871673995,3965,3965,3965,3965,0
20240913,152600,3871673995,3965,3965,3965,3965,0
20240913,152500,3871673995,3965,3965,3965,3965,0
20240913,152400,3871673995,3965,3965,3965,3965,0
20240913,152300,3871673995,3965,3965,3965,3965,0
20240913,152200,3871673995,3965,3965,3965,3965,0
20240913,152100,3871673995,3965,3965,3965,3965,0
20240913,152000,3871673995,3965,3965,3965,3965,0
20240913,151900,3871673995,3965,3975,3980,3960,10447
20240913,151800,3830244185,3975,3975,3975,3965,4145
20240913,151700,3813796795,3970,3965,3980,3945,26554
20240913,151600,3708923795,3980,3985,3995,3955,27435
20240913,151500,3600210805,3990,3995,3995,3990,7001
20240913,151400,3572274790,3990,4000,4005,3990,6564
20240913,151300,3546061230,4000,4000,4005,4000,876
20240913,151200,3542557225,4000,3995,4000,3995,128
20240913,151100,3542045465,4005,4000,4005,3995,8831
20240913,151000,3506750555,4010,4005,4010,4005,552
20240913,150900,3504539785,4015,4010,4015,4005,2755
20240913,150800,3493499805,4010,4010,4010,4010,340
20240913,150700,3492136405,4010,4010,4015,4010,1537
20240913,150600,3485970535,4015,4015,4015,4015,22
20240913,150500,3485882205,4015,4015,4015,4015,1084
20240913,150400,3481529945,4015,4010,4015,4010,338
20240913,150300,3480173625,4015,4010,4015,4010,187
20240913,150200,3479423730,4010,4020,4020,4010,381
20240913,150100,3477893825,4015,4020,4020,4015,1145
20240913,150000,3473296230,4015,4015,4015,4015,1851
20240913,145900,3465864465,4010,4010,4015,4000,2468
20240913,145800,3455967575,4010,4005,4010,4000,322
20240913,145700,3454678325,4000,4005,4005,4000,920
20240913,145600,3450994305,4005,4005,4005,4000,585
20240913,145500,3448651710,4005,4005,4015,4005,413
20240913,145400,3446994595,4005,4000,4015,4000,647
20240913,145300,3444404360,4015,4000,4015,4000,152
20240913,145200,3443794600,4015,4000,4015,4000,784
20240913,145100,3440647120,4010,4005,4015,3995,405
20240913,145000,3439027330,4015,4010,4015,4000,755
20240913,144900,3436007240,4010,4005,4010,4000,521
20240913,144800,3433918205,4005,4005,4010,4000,51
20240913,144700,3433713845,3995,4000,4000,3995,2420
20240913,144600,3424042810,4000,4005,4010,4000,8022
20240913,144500,3391937540,4010,4015,4015,4010,5500
20240913,144400,3369868795,4015,4015,4015,4015,306
20240913,144300,3368640205,4020,4020,4025,4015,596
20240913,144200,3366245980,4020,4020,4020,4020,0
20240913,144100,3366245980,4020,4015,4020,4015,3210
20240913,144000,3353354775,4020,4020,4020,4020,230
20240913,143900,3352430175,4020,4020,4020,4020,1720
20240913,143800,3345515775,4020,4020,4020,4015,1657
20240913,143700,3338854680,4025,4025,4025,4020,3080
20240913,143600,3326459215,4025,4015,4025,4015,2040
20240913,143500,3318248615,4025,4020,4025,4015,826
20240913,143400,3314929640,4015,4020,4030,4015,3059
20240913,143300,3302637665,4015,4010,4020,4010,330
20240913,143200,3301312665,4020,4010,4020,4010,794
20240913,143100,3298128715,4015,4020,4025,4010,5480
20240913,143000,3276110415,4020,4035,4035,4020,4629
20240913,142900,3257494340,4040,4030,4040,4025,11588
20240913,142800,3210789310,4030,4030,4030,4020,2951
20240913,142700,3198910690,4030,4000,4035,4000,11716
20240913,142600,3151802665,4005,4000,4010,4000,3500
20240913,142500,3137790160,4005,4005,4005,4005,138
20240913,142400,3137237470,4010,4005,4010,4005,2930
20240913,142300,3125497650,4005,4000,4010,4000,2005
20240913,142200,3117469700,4000,4005,4005,3995,1392
20240913,142100,3111901625,4000,4000,4000,4000,800
20240913,142000,3108701625,4000,3990,4000,3990,902
20240913,141900,3105097175,3995,3995,3995,3995,1
20240913,141800,3105093180,3995,3990,3995,3990,298
20240913,141700,3103904150,3995,3995,3995,3995,812
20240913,141600,3100660210,3995,3990,4000,3990,1085
20240913,141500,3096325785,3995,3995,4000,3990,1366
20240913,141400,3090867530,3995,4000,4000,3995,1023
20240913,141300,3086777270,3995,3980,4000,3980,8929
20240913,141200,3051132160,3975,3985,3985,3975,168
20240913,141100,3050463200,3985,3980,3985,3980,100
20240913,141000,3050064705,3985,3980,3985,3980,601
20240913,140900,3047672225,3980,3970,3980,3970,1496
20240913,140800,3041718375,3980,3980,3980,3980,2651
20240913,140700,3031167395,3970,3970,3970,3970,158
20240913,140600,3030540135,3970,3975,3975,3970,4840
20240913,140500,3011306085,3980,3970,3980,3970,2639
20240913,140400,3000828615,3975,3975,3975,3975,20
20240913,140300,3000749115,3975,3975,3975,3975,328
20240913,140200,2999445315,3975,3975,3975,3975,320
20240913,140100,2998173315,3975,3975,3975,3975,86
20240913,140000,2997831465,3975,3975,3975,3975,11
20240913,135900,2997787740,3975,3980,3980,3975,184
20240913,135800,2997055835,3980,3980,3980,3980,0
20240913,135700,2997055835,3980,3975,3980,3975,277
20240913,135600,2995954565,3970,3970,3970,3970,113
20240913,135500,2995505955,3970,3975,3975,3970,178
20240913,135400,2994799155,3975,3975,3975,3975,698
20240913,135300,2992024605,3985,3985,3985,3985,2
20240913,135200,2992016635,3980,3980,3985,3980,535
20240913,135100,2989887320,3980,3975,3980,3975,1223
20240913,135000,2985020625,3975,3975,3975,3975,5550
20240913,134900,2962959375,3960,3960,3960,3960,0
20240913,134800,2962959375,3960,3970,3970,3960,895
20240913,134700,2959410175,3970,3970,3970,3970,511
20240913,134600,2957381505,3970,3975,3980,3970,314
20240913,134500,2956134805,3975,3975,3975,3975,326
20240913,134400,2954838955,3980,3970,3980,3970,605
20240913,134300,2952434575,3970,3980,3980,3970,7
20240913,134200,2952406745,3970,3970,3970,3965,2484
20240913,134100,2942553835,3955,3960,3960,3955,501
20240913,134000,2940572365,3955,3955,3955,3955,256
20240913,133900,2939559885,3955,3955,3955,3955,0
20240913,133800,2939559885,3955,3965,3965,3955,600
20240913,133700,2937183880,3970,3970,3970,3970,0
20240913,133600,2937183880,3970,3965,3970,3960,3041
20240913,133500,2925131255,3950,3960,3960,3950,54
20240913,133400,2924917945,3950,3960,3960,3950,3146
20240913,133300,2912487800,3960,3960,3975,3960,760
20240913,133200,2909475835,3960,3965,3965,3950,1320
20240913,133100,2904242585,3965,3985,3985,3945,23931
20240913,133000,2809435170,3980,3975,3980,3975,722
20240913,132900,2806562110,3970,3975,3975,3970,27
20240913,132800,2806454895,3970,3975,3975,3970,729
20240913,132700,2803557470,3980,3980,3980,3970,378
20240913,132600,2802053080,3970,3975,3975,3970,56
20240913,132500,2801830680,3975,3970,3975,3970,5635
20240913,132400,2779458875,3970,3975,3975,3970,720
20240913,132300,2776597350,3970,3975,3980,3970,1312
20240913,132200,2771383610,3975,3975,3975,3975,114
20240913,132100,2770930460,3975,3975,3975,3970,771
20240913,132000,2767866735,3975,3975,3975,3975,2
20240913,131900,2767858785,3975,3975,3975,3975,2
20240913,131800,2767850835,3975,3975,3975,3975,80
20240913,131700,2767532835,3975,3975,3975,3975,1061
20240913,131600,2763315360,3975,3975,3975,3975,23
20240913,131500,2763223935,3970,3975,3975,3970,176
20240913,131400,2762525185,3975,3975,3975,3975,196
20240913,131300,2761746085,3975,3975,3975,3970,3249
20240913,131200,2748836310,3980,3980,3980,3980,883
20240913,131100,2745321970,3985,3980,3985,3980,1304
20240913,131000,2740131800,3980,3980,3990,3980,254
20240913,130900,2739119770,3985,3985,3985,3985,500
20240913,130800,2737127270,3985,3980,3985,3980,63
20240913,130700,2736876515,3990,3990,3990,3990,11
20240913,130600,2736832625,3990,3990,3995,3990,2485
20240913,130500,2726917420,3990,3990,3990,3980,303
20240913,130400,2725709450,3985,3990,3990,3985,1661
20240913,130300,2719090340,3990,3990,3990,3990,4
20240913,130200,2719074380,3990,3985,3990,3985,70
20240913,130100,2718795085,3990,3990,3990,3990,522
20240913,130000,2716712305,3985,3990,3990,3985,1181
20240913,125900,2712005915,3985,3985,3985,3985,0
20240913,125800,2712005915,3985,3985,3985,3985,152
20240913,125700,2711400195,3985,3990,3990,3985,954
20240913,125600,2707598315,3995,3990,3995,3990,5252
20240913,125500,2686631510,3990,3985,3990,3980,633
20240913,125400,2684109245,3985,3985,3985,3985,768
20240913,125300,2681048765,3990,3990,3990,3990,50
20240913,125200,2680849265,3990,3990,3990,3990,321
20240913,125100,2679568475,3985,3985,3985,3985,315
20240913,125000,2678313200,3985,3985,3985,3985,161
20240913,124900,2677671615,3985,3990,3990,3985,2300
20240913,124800,2668496115,3985,3985,3985,3985,1658
20240913,124700,2661888985,3985,3990,3990,3985,180
20240913,124600,2661171185,3990,3985,3990,3985,12
20240913,124500,2661123355,3985,3985,3985,3985,638
20240913,124400,2658580925,3985,3990,3990,3985,131
20240913,124300,2658058365,3990,3975,3990,3975,3701
20240913,124200,2643312380,3975,3975,3975,3975,520
20240913,124100,2641245380,3980,3975,3980,3975,600
20240913,124000,2638860130,3980,3985,3985,3980,119
20240913,123900,2638385920,3985,3985,3985,3985,35
20240913,123800,2638246445,3985,3985,3985,3985,0
20240913,123700,2638246445,3985,3975,3985,3975,8304
20240913,123600,2605172625,3975,3975,3975,3975,200
20240913,123500,2604377625,3975,3975,3975,3975,9
20240913,123400,2604341850,3980,3980,3980,3980,70
20240913,123300,2604063250,3980,3975,3980,3975,201
20240913,123200,2603263390,3980,3980,3980,3980,0
20240913,123100,2603263390,3980,3975,3980,3970,1678
20240913,123000,2596593375,3975,3975,3975,3975,48
20240913,122900,2596402575,3980,3975,3980,3975,780
20240913,122800,2593301765,3975,3980,3980,3975,288
20240913,122700,2592156945,3980,3980,3980,3975,79
20240913,122600,2591842865,3980,3985,3985,3980,580
20240913,122500,2589534065,3985,3970,3985,3970,9
20240913,122400,2589498260,3980,3980,3980,3980,550
20240913,122300,2587309260,3980,3980,3980,3980,305
20240913,122200,2586095360,3980,3980,3980,3970,1983
20240913,122100,2578207635,3980,3975,3980,3975,1130
20240913,122000,2573715085,3975,3975,3975,3975,400
20240913,121900,2572125085,3980,3980,3980,3980,2
20240913,121800,2572117125,3980,3980,3980,3980,220
20240913,121700,2571241525,3980,3980,3980,3980,4470
20240913,121600,2553450925,3980,3970,3980,3970,30
20240913,121500,2553331725,3970,3975,3980,3970,1779
20240913,121400,2546260595,3980,3975,3980,3975,443
20240913,121300,2544499410,3975,3970,3975,3970,91
20240913,121200,2544137885,3975,3970,3975,3970,467
20240913,121100,2542283280,3970,3975,3975,3965,215
20240913,121000,2541429515,3965,3965,3965,3965,1164
20240913,120900,2536814255,3970,3970,3970,3970,503
20240913,120800,2534817345,3975,3975,3975,3975,358
20240913,120700,2533394295,3975,3975,3975,3975,451
20240913,120600,2531601570,3975,3970,3975,3970,4218
20240913,120500,2514855610,3970,3965,3970,3965,4364
20240913,120400,2497532465,3965,3965,3965,3965,2000
20240913,120300,2489602465,3965,3955,3965,3955,1014
20240913,120200,2485588805,3955,3955,3960,3955,3593
20240913,120100,2471374030,3955,3960,3960,3955,2607
20240913,120000,2461058340,3960,3965,3965,3960,737
20240913,115900,2458139815,3965,3965,3965,3965,463
20240913,115800,2456304020,3960,3960,3965,3960,2264
20240913,115700,2447338575,3965,3960,3965,3960,2113
20240913,115600,2438968520,3960,3960,3960,3960,500
20240913,115500,2436988520,3955,3955,3955,3955,0
20240913,115400,2436988520,3955,3960,3960,3955,1255
20240913,115300,2432018725,3955,3955,3960,3955,859
20240913,115200,2428621330,3955,3955,3955,3955,950
20240913,115100,2424864080,3960,3960,3960,3960,1477
20240913,115000,2419015160,3965,3965,3965,3965,0
20240913,114900,2419015160,3965,3960,3965,3960,80
20240913,114800,2418698230,3960,3960,3960,3960,47
20240913,114700,2418512110,3960,3955,3960,3955,536
20240913,114600,2416391130,3955,3950,3955,3950,1003
20240913,114500,2412424275,3950,3960,3960,3950,11306
20240913,114400,2367765375,3960,3960,3960,3955,6
20240913,114300,2367741620,3955,3955,3960,3950,1119
20240913,114200,2363316435,3950,3955,3955,3950,99
20240913,114100,2362925055,3960,3960,3960,3955,235
20240913,114000,2361995155,3960,3960,3960,3960,1000
20240913,113900,2358035155,3965,3960,3965,3955,267
20240913,113800,2356978850,3965,3955,3965,3955,129
20240913,113700,2356468395,3965,3950,3965,3950,360
20240913,113600,2355046070,3950,3950,3950,3950,112
20240913,113500,2354603670,3950,3955,3965,3945,5956
20240913,113400,2331080340,3955,3955,3965,3955,1094
20240913,113300,2326753540,3955,3965,3965,3955,312
20240913,113200,2325517205,3965,3965,3965,3965,37
20240913,113100,2325370500,3965,3960,3965,3960,51
20240913,113000,2325168535,3950,3950,3950,3950,51
20240913,112900,2324967085,3960,3950,3960,3950,829
20240913,112800,2321691525,3950,3965,3965,3950,56
20240913,112700,2321470200,3950,3970,3970,3950,863
20240913,112600,2318057005,3970,3955,3970,3955,1424
20240913,112500,2312422125,3950,3955,3955,3950,4
20240913,112400,2312406310,3950,3950,3955,3950,11889
20240913,112300,2265419095,3955,3970,3970,3955,5443
20240913,112200,2243889555,3955,3965,3965,3955,7525
20240913,112100,2214083025,3970,3970,3970,3970,11
20240913,112000,2214039355,3970,3965,3970,3965,1271
20240913,111900,2208999830,3965,3965,3970,3965,1011
20240913,111800,2204988715,3975,3975,3975,3960,10849
20240913,111700,2161938700,3980,3975,3980,3975,37
20240913,111600,2161791620,3985,3985,3985,3980,1294
20240913,111500,2156635415,3990,3975,3990,3975,724
20240913,111400,2153757500,3980,3990,3990,3980,24
20240913,111300,2153661950,3990,3985,3990,3975,447
20240913,111200,2151884245,3985,3985,3985,3985,205
20240913,111100,2151067320,3985,3985,3985,3985,25
20240913,111000,2150967695,3985,3985,3990,3980,164
20240913,110900,2150313455,3990,3985,3990,3980,103
20240913,110800,2149903455,3990,3985,3990,3980,384
20240913,110700,2148374785,3980,3980,3980,3980,730
20240913,110600,2145469385,3985,3990,3990,3985,1086
20240913,110500,2141141300,3990,3990,3990,3990,1212
20240913,110400,2136305420,3985,3985,3985,3980,1007
20240913,110300,2132293780,3975,3985,3985,3975,2157
20240913,110200,2123719500,3985,3980,3985,3975,569
20240913,110100,2121454665,3985,3985,3985,3980,293
20240913,110000,2120288060,3975,3980,3980,3975,586
20240913,105900,2117957125,3990,3980,3990,3980,1301
20240913,105800,2112772910,3975,3975,3985,3975,618
20240913,105700,2110314145,3980,3980,3985,3975,624
20240913,105600,2107830785,3980,3980,3985,3980,1422
20240913,105500,2102171220,3980,3980,3980,3980,9
20240913,105400,2102135400,3980,3975,3980,3970,738
20240913,105300,2099202290,3970,3975,3975,3970,542
20240913,105200,2097050370,3975,3980,3980,3975,1294
20240913,105100,2091905375,3975,3975,3975,3975,580
20240913,105000,2089599875,3975,3975,3980,3970,1985
20240913,104900,2081712065,3975,3975,3975,3975,1267
20240913,104800,2076675740,3975,3975,3975,3975,203
20240913,104700,2075868815,3970,3965,3970,3965,3325
20240913,104600,2062673795,3965,3970,3970,3965,246
20240913,104500,2061697830,3970,3970,3970,3970,359
20240913,104400,2060272600,3970,3975,3975,3970,2351
20240913,104300,2050939095,3975,3975,3975,3970,1387
20240913,104200,2045432640,3970,3975,3975,3970,755
20240913,104100,2042434125,3975,3970,3975,3970,1271
20240913,104000,2037382920,3970,3975,3975,3970,801
20240913,103900,2034202760,3975,3975,3980,3975,716
20240913,103800,2031356655,3975,3970,3975,3970,790
20240913,103700,2028216915,3970,3970,3970,3965,3898
20240913,103600,2012746250,3965,3975,3975,3965,3922
20240913,103500,1997182350,3975,3975,3975,3970,2175
20240913,103400,1988537030,3970,3970,3975,3970,1437
20240913,103300,1982832110,3970,3970,3970,3970,19
20240913,103200,1982756680,3965,3970,3970,3965,122
20240913,103100,1982272355,3970,3965,3975,3965,1094
20240913,103000,1977929255,3965,3965,3970,3965,295
20240913,102900,1976759360,3965,3970,3970,3965,244
20240913,102800,1975791895,3965,3975,3975,3965,3124
20240913,102700,1963389955,3975,3975,3980,3970,1886
20240913,102600,1955892615,3975,3970,3975,3970,308
20240913,102500,1954669070,3970,3970,3975,3970,475
20240913,102400,1952783155,3975,3970,3975,3970,171
20240913,102300,1952103715,3975,3965,3975,3965,5709
20240913,102200,1929438975,3970,3965,3970,3965,703
20240913,102100,1926651435,3965,3970,3970,3965,1626
20240913,102000,1920204040,3965,3980,3980,3965,1515
20240913,101900,1914190510,3975,3965,3980,3965,999
20240913,101800,1910225260,3965,3980,3980,3965,5893
20240913,101700,1886816410,3980,3980,3980,3980,405
20240913,101600,1885204510,3980,3975,3980,3975,2024
20240913,101500,1877154110,3975,3980,3985,3975,2443
20240913,101400,1867426915,3985,3990,3990,3980,5968
20240913,101300,1843664930,3990,4000,4000,3990,1000
20240913,101200,1839671670,3990,3980,4000,3980,11556
20240913,101100,1793485415,3975,3955,3975,3955,5828
20240913,101000,1770373600,3960,3965,3965,3940,38380
20240913,100900,1618812505,3965,3970,3975,3955,16182
20240913,100800,1554726175,3970,3970,3975,3970,1327
20240913,100700,1549455230,3975,3975,3975,3970,618
20240913,100600,1546999790,3975,3975,3980,3970,5703
20240913,100500,1524348175,3980,3985,3985,3975,966
20240913,100400,1520503955,3985,3985,3985,3980,671
20240913,100300,1517831895,3980,3985,3985,3970,9304
20240913,100200,1480833185,3985,3990,4000,3980,7346
20240913,100100,1451581960,4000,3995,4000,3990,1850
20240913,100000,1444194990,4000,3990,4000,3985,6462
20240913,095900,1418422080,4000,3990,4000,3985,2986
20240913,095800,1406512320,3990,3995,3995,3980,11812
20240913,095700,1359436265,3995,4000,4000,3990,6342
20240913,095600,1334102075,4000,4010,4010,4000,268
20240913,095500,1333030055,4010,4010,4010,3995,1307
20240913,095400,1327803155,4015,4025,4025,4000,18971
20240913,095300,1251807975,4010,4025,4030,4010,1456
20240913,095200,1245959215,4020,4030,4030,4010,5907
20240913,095100,1222228050,4030,4015,4030,4015,710
20240913,095000,1219377225,4015,4025,4025,4010,8593
20240913,094900,1184856150,4025,4035,4035,4025,4687
20240913,094800,1165972965,4035,4035,4035,4030,665
20240913,094700,1163289940,4035,4035,4035,4030,1584
20240913,094600,1156906125,4040,4040,4040,4030,3952
20240913,094500,1140959355,4040,4040,4040,4035,2960
20240913,094400,1129015335,4035,4025,4035,4025,6020
20240913,094300,1104761670,4025,4020,4025,4020,641
20240913,094200,1102182565,4020,4015,4020,4010,3858
20240913,094100,1086704475,4005,4015,4015,4005,4453
20240913,094000,1068848030,4015,4015,4015,4010,1221
20240913,093900,1063945765,4015,4015,4020,4010,2093
20240913,093800,1055542885,4010,4010,4010,4010,872
20240913,093700,1052046165,4010,4010,4010,4010,1831
20240913,093600,1044703855,4010,4010,4015,4010,1288
20240913,093500,1039538910,4010,4010,4015,4010,493
20240913,093400,1037561930,4010,4005,4010,4005,2577
20240913,093300,1027234460,4005,4010,4010,4005,1517
20240913,093200,1021158680,4005,4010,4010,4005,1901
20240913,093100,1013538500,4010,4010,4015,4010,1674
20240913,093000,1006825010,4015,4020,4020,4010,1574
20240913,092900,1000507770,4020,4010,4025,4010,2848
20240913,092800,989077730,4000,4000,4000,4000,1197
20240913,092700,984289730,4000,4000,4000,3995,5214
20240913,092600,963436200,4000,4000,4010,4000,2158
20240913,092500,954804190,4000,4000,4000,4000,441
20240913,092400,953040190,4000,4000,4005,4000,2340
20240913,092300,943675100,4005,4015,4015,4000,2026
20240913,092200,935565120,4005,4005,4010,4005,612
20240913,092100,933114055,4005,4015,4015,4000,4607
20240913,092000,914667075,4000,4020,4020,4000,14384
20240913,091900,857007315,4015,4010,4015,4000,14911
20240913,091800,797297890,4005,4030,4035,4005,25344
20240913,091700,695581035,4035,4035,4035,4030,4045
20240913,091600,679267025,4020,4030,4030,4020,3272
20240913,091500,666098080,4030,4030,4030,4020,2921
20240913,091400,654340630,4030,4025,4035,4020,4923
20240913,091300,634510175,4025,4025,4030,4020,5273
20240913,091200,613307255,4025,4020,4030,4020,4535
20240913,091100,595063450,4020,4040,4040,4020,10594
20240913,091000,552371580,4040,4050,4050,4040,3699
20240913,090900,537407095,4050,4055,4055,4050,2799
20240913,090800,526069370,4055,4045,4055,4040,6382
20240913,090700,500252220,4050,4045,4050,4040,2781
20240913,090600,489000315,4035,4045,4050,4035,4771
20240913,090500,469721300,4045,4020,4045,4010,10679
20240913,090400,426776145,4020,4050,4050,4020,16630
20240913,090300,359678230,4050,4065,4090,4045,15796
20240913,090200,295484340,4050,4045,4065,4040,6615
20240913,090100,268692970,4040,4020,4045,4020,3432
20240913,090000,254856185,4020,4030,4030,4015,59977