stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,213200,24718680970,5540,5540,5540,5540,58833
20240910,213100,24718680970,5540,5540,5540,5540,0
20240910,213000,24718680970,5540,5540,5540,5540,0
20240910,212900,24718680970,5540,5540,5540,5540,0
20240910,212800,24718680970,5540,5540,5540,5540,0
20240910,212700,24718680970,5540,5540,5540,5540,0
20240910,212600,24718680970,5540,5540,5540,5540,0
20240910,212500,24718680970,5540,5540,5540,5540,0
20240910,212400,24718680970,5540,5540,5540,5540,0
20240910,212300,24718680970,5540,5540,5540,5540,0
20240910,212200,24718680970,5540,5540,5540,5540,0
20240910,212100,24718680970,5540,5540,5540,5540,0
20240910,212000,24718680970,5540,5540,5540,5540,0
20240910,211900,24718680970,5540,5540,5540,5540,0
20240910,211800,24718680970,5540,5540,5540,5540,0
20240910,211700,24718680970,5540,5540,5540,5540,0
20240910,211600,24718680970,5540,5540,5540,5540,0
20240910,211500,24718680970,5540,5540,5540,5540,0
20240910,211400,24718680970,5540,5540,5540,5540,0
20240910,211300,24718680970,5540,5540,5540,5540,0
20240910,211200,24718680970,5540,5540,5540,5540,0
20240910,211100,24718680970,5540,5540,5540,5540,0
20240910,211000,24718680970,5540,5540,5540,5540,0
20240910,210900,24718680970,5540,5540,5540,5540,0
20240910,210800,24718680970,5540,5540,5540,5540,0
20240910,210700,24718680970,5540,5540,5540,5540,0
20240910,210600,24718680970,5540,5540,5540,5540,0
20240910,210500,24718680970,5540,5540,5540,5540,0
20240910,210400,24718680970,5540,5540,5540,5540,0
20240910,210300,24718680970,5540,5540,5540,5540,0
20240910,210200,24718680970,5540,5540,5540,5540,58833
20240910,210100,24718680970,5540,5540,5540,5540,0
20240910,210000,24718680970,5540,5540,5540,5540,0
20240910,205900,24718680970,5540,5540,5540,5540,0
20240910,205800,24718680970,5540,5540,5540,5540,0
20240910,205700,24718680970,5540,5540,5540,5540,0
20240910,205600,24718680970,5540,5540,5540,5540,0
20240910,205500,24718680970,5540,5540,5540,5540,0
20240910,205400,24718680970,5540,5540,5540,5540,0
20240910,205300,24718680970,5540,5540,5540,5540,0
20240910,205200,24718680970,5540,5540,5540,5540,0
20240910,205100,24718680970,5540,5540,5540,5540,0
20240910,205000,24718680970,5540,5540,5540,5540,0
20240910,204900,24718680970,5540,5540,5540,5540,0
20240910,204800,24718680970,5540,5540,5540,5540,0
20240910,204700,24718680970,5540,5540,5540,5540,0
20240910,204600,24718680970,5540,5540,5540,5540,0
20240910,204500,24718680970,5540,5540,5540,5540,0
20240910,204400,24718680970,5540,5540,5540,5540,0
20240910,204300,24718680970,5540,5540,5540,5540,0
20240910,204200,24718680970,5540,5540,5540,5540,0
20240910,204100,24718680970,5540,5540,5540,5540,0
20240910,204000,24718680970,5540,5540,5540,5540,0
20240910,203900,24718680970,5540,5540,5540,5540,0
20240910,203800,24718680970,5540,5540,5540,5540,0
20240910,203700,24718680970,5540,5540,5540,5540,0
20240910,203600,24718680970,5540,5540,5540,5540,0
20240910,203500,24718680970,5540,5540,5540,5540,0
20240910,203400,24718680970,5540,5540,5540,5540,0
20240910,203300,24718680970,5540,5540,5540,5540,0
20240910,203200,24718680970,5540,5540,5540,5540,58833
20240910,203100,24718680970,5540,5540,5540,5540,0
20240910,203000,24718680970,5540,5540,5540,5540,0
20240910,202900,24718680970,5540,5540,5540,5540,0
20240910,202800,24718680970,5540,5540,5540,5540,0
20240910,202700,24718680970,5540,5540,5540,5540,0
20240910,202600,24718680970,5540,5540,5540,5540,0
20240910,202500,24718680970,5540,5540,5540,5540,0
20240910,202400,24718680970,5540,5540,5540,5540,0
20240910,202300,24718680970,5540,5540,5540,5540,0
20240910,202200,24718680970,5540,5540,5540,5540,0
20240910,202100,24718680970,5540,5540,5540,5540,0
20240910,202000,24718680970,5540,5540,5540,5540,0
20240910,201900,24718680970,5540,5540,5540,5540,0
20240910,201800,24718680970,5540,5540,5540,5540,0
20240910,201700,24718680970,5540,5540,5540,5540,0
20240910,201600,24718680970,5540,5540,5540,5540,0
20240910,201500,24718680970,5540,5540,5540,5540,0
20240910,201400,24718680970,5540,5540,5540,5540,0
20240910,201300,24718680970,5540,5540,5540,5540,0
20240910,201200,24718680970,5540,5540,5540,5540,0
20240910,201100,24718680970,5540,5540,5540,5540,0
20240910,201000,24718680970,5540,5540,5540,5540,0
20240910,200900,24718680970,5540,5540,5540,5540,0
20240910,200800,24718680970,5540,5540,5540,5540,0
20240910,200700,24718680970,5540,5540,5540,5540,0
20240910,200600,24718680970,5540,5540,5540,5540,0
20240910,200500,24718680970,5540,5540,5540,5540,0
20240910,200400,24718680970,5540,5540,5540,5540,0
20240910,200300,24718680970,5540,5540,5540,5540,0
20240910,200200,24718680970,5540,5540,5540,5540,58833
20240910,200100,24718680970,5540,5540,5540,5540,0
20240910,200000,24718680970,5540,5540,5540,5540,0
20240910,195900,24718680970,5540,5540,5540,5540,0
20240910,195800,24718680970,5540,5540,5540,5540,0
20240910,195700,24718680970,5540,5540,5540,5540,0
20240910,195600,24718680970,5540,5540,5540,5540,0
20240910,195500,24718680970,5540,5540,5540,5540,0
20240910,195400,24718680970,5540,5540,5540,5540,0
20240910,195300,24718680970,5540,5540,5540,5540,0
20240910,195200,24718680970,5540,5540,5540,5540,0
20240910,195100,24718680970,5540,5540,5540,5540,0
20240910,195000,24718680970,5540,5540,5540,5540,0
20240910,194900,24718680970,5540,5540,5540,5540,0
20240910,194800,24718680970,5540,5540,5540,5540,0
20240910,194700,24718680970,5540,5540,5540,5540,0
20240910,194600,24718680970,5540,5540,5540,5540,0
20240910,194500,24718680970,5540,5540,5540,5540,0
20240910,194400,24718680970,5540,5540,5540,5540,0
20240910,194300,24718680970,5540,5540,5540,5540,0
20240910,194200,24718680970,5540,5540,5540,5540,0
20240910,194100,24718680970,5540,5540,5540,5540,0
20240910,194000,24718680970,5540,5540,5540,5540,0
20240910,193900,24718680970,5540,5540,5540,5540,0
20240910,193800,24718680970,5540,5540,5540,5540,0
20240910,193700,24718680970,5540,5540,5540,5540,0
20240910,193600,24718680970,5540,5540,5540,5540,0
20240910,193500,24718680970,5540,5540,5540,5540,0
20240910,193400,24718680970,5540,5540,5540,5540,0
20240910,193300,24718680970,5540,5540,5540,5540,0
20240910,193200,24718680970,5540,5540,5540,5540,58833
20240910,193100,24718680970,5540,5540,5540,5540,0
20240910,193000,24718680970,5540,5540,5540,5540,0
20240910,192900,24718680970,5540,5540,5540,5540,0
20240910,192800,24718680970,5540,5540,5540,5540,0
20240910,192700,24718680970,5540,5540,5540,5540,0
20240910,192600,24718680970,5540,5540,5540,5540,0
20240910,192500,24718680970,5540,5540,5540,5540,0
20240910,192400,24718680970,5540,5540,5540,5540,0
20240910,192300,24718680970,5540,5540,5540,5540,0
20240910,192200,24718680970,5540,5540,5540,5540,0
20240910,192100,24718680970,5540,5540,5540,5540,0
20240910,192000,24718680970,5540,5540,5540,5540,0
20240910,191900,24718680970,5540,5540,5540,5540,0
20240910,191800,24718680970,5540,5540,5540,5540,0
20240910,191700,24718680970,5540,5540,5540,5540,0
20240910,191600,24718680970,5540,5540,5540,5540,0
20240910,191500,24718680970,5540,5540,5540,5540,0
20240910,191400,24718680970,5540,5540,5540,5540,0
20240910,191300,24718680970,5540,5540,5540,5540,0
20240910,191200,24718680970,5540,5540,5540,5540,0
20240910,191100,24718680970,5540,5540,5540,5540,0
20240910,191000,24718680970,5540,5540,5540,5540,0
20240910,190900,24718680970,5540,5540,5540,5540,0
20240910,190800,24718680970,5540,5540,5540,5540,0
20240910,190700,24718680970,5540,5540,5540,5540,0
20240910,190600,24718680970,5540,5540,5540,5540,0
20240910,190500,24718680970,5540,5540,5540,5540,0
20240910,190400,24718680970,5540,5540,5540,5540,0
20240910,190300,24718680970,5540,5540,5540,5540,0
20240910,190200,24718680970,5540,5540,5540,5540,58833
20240910,190100,24718680970,5540,5540,5540,5540,0
20240910,190000,24718680970,5540,5540,5540,5540,0
20240910,185900,24718680970,5540,5540,5540,5540,0
20240910,185800,24718680970,5540,5540,5540,5540,0
20240910,185700,24718680970,5540,5540,5540,5540,0
20240910,185600,24718680970,5540,5540,5540,5540,0
20240910,185500,24718680970,5540,5540,5540,5540,0
20240910,185400,24718680970,5540,5540,5540,5540,0
20240910,185300,24718680970,5540,5540,5540,5540,0
20240910,185200,24718680970,5540,5540,5540,5540,0
20240910,185100,24718680970,5540,5540,5540,5540,0
20240910,185000,24718680970,5540,5540,5540,5540,0
20240910,184900,24718680970,5540,5540,5540,5540,0
20240910,184800,24718680970,5540,5540,5540,5540,0
20240910,184700,24718680970,5540,5540,5540,5540,0
20240910,184600,24718680970,5540,5540,5540,5540,0
20240910,184500,24718680970,5540,5540,5540,5540,0
20240910,184400,24718680970,5540,5540,5540,5540,0
20240910,184300,24718680970,5540,5540,5540,5540,0
20240910,184200,24718680970,5540,5540,5540,5540,0
20240910,184100,24718680970,5540,5540,5540,5540,0
20240910,184000,24718680970,5540,5540,5540,5540,0
20240910,183900,24718680970,5540,5540,5540,5540,0
20240910,183800,24718680970,5540,5540,5540,5540,0
20240910,183700,24718680970,5540,5540,5540,5540,0
20240910,183600,24718680970,5540,5540,5540,5540,0
20240910,183500,24718680970,5540,5540,5540,5540,0
20240910,183400,24718680970,5540,5540,5540,5540,0
20240910,183300,24718680970,5540,5540,5540,5540,0
20240910,183200,24718680970,5540,5540,5540,5540,58833
20240910,183100,24718680970,5540,5540,5540,5540,0
20240910,183000,24718680970,5540,5540,5540,5540,0
20240910,182900,24718680970,5540,5540,5540,5540,0
20240910,182800,24718680970,5540,5540,5540,5540,0
20240910,182700,24718680970,5540,5540,5540,5540,0
20240910,182600,24718680970,5540,5540,5540,5540,0
20240910,182500,24718680970,5540,5540,5540,5540,0
20240910,182400,24718680970,5540,5540,5540,5540,0
20240910,182300,24718680970,5540,5540,5540,5540,0
20240910,182200,24718680970,5540,5540,5540,5540,0
20240910,182100,24718680970,5540,5540,5540,5540,0
20240910,182000,24718680970,5540,5540,5540,5540,0
20240910,181900,24718680970,5540,5540,5540,5540,0
20240910,181800,24718680970,5540,5540,5540,5540,0
20240910,181700,24718680970,5540,5540,5540,5540,0
20240910,181600,24718680970,5540,5540,5540,5540,0
20240910,181500,24718680970,5540,5540,5540,5540,0
20240910,181400,24718680970,5540,5540,5540,5540,0
20240910,181300,24718680970,5540,5540,5540,5540,0
20240910,181200,24718680970,5540,5540,5540,5540,0
20240910,181100,24718680970,5540,5540,5540,5540,0
20240910,181000,24718680970,5540,5540,5540,5540,0
20240910,180900,24718680970,5540,5540,5540,5540,0
20240910,180800,24718680970,5540,5540,5540,5540,0
20240910,180700,24718680970,5540,5540,5540,5540,0
20240910,180600,24718680970,5540,5540,5540,5540,0
20240910,180500,24718680970,5540,5540,5540,5540,0
20240910,180400,24718680970,5540,5540,5540,5540,0
20240910,180300,24718680970,5540,5540,5540,5540,0
20240910,180200,24718680970,5540,5540,5540,5540,58833
20240910,180100,24718680970,5540,5540,5540,5540,0
20240910,180000,24718680970,5540,5540,5540,5540,0
20240910,175900,24718680970,5540,5540,5540,5540,0
20240910,175800,24718680970,5540,5540,5540,5540,0
20240910,175700,24718680970,5540,5540,5540,5540,0
20240910,175600,24718680970,5540,5540,5540,5540,0
20240910,175500,24718680970,5540,5540,5540,5540,0
20240910,175400,24718680970,5540,5540,5540,5540,0
20240910,175300,24718680970,5540,5540,5540,5540,0
20240910,175200,24718680970,5540,5540,5540,5540,0
20240910,175100,24718680970,5540,5540,5540,5540,0
20240910,175000,24718680970,5540,5540,5540,5540,0
20240910,174900,24718680970,5540,5540,5540,5540,0
20240910,174800,24718680970,5540,5540,5540,5540,0
20240910,174700,24718680970,5540,5540,5540,5540,0
20240910,174600,24718680970,5540,5540,5540,5540,0
20240910,174500,24718680970,5540,5540,5540,5540,0
20240910,174400,24718680970,5540,5540,5540,5540,0
20240910,174300,24718680970,5540,5540,5540,5540,0
20240910,174200,24718680970,5540,5540,5540,5540,0
20240910,174100,24718680970,5540,5540,5540,5540,0
20240910,174000,24718680970,5540,5540,5540,5540,0
20240910,173900,24718680970,5540,5540,5540,5540,0
20240910,173800,24718680970,5540,5540,5540,5540,0
20240910,173700,24718680970,5540,5540,5540,5540,0
20240910,173600,24718680970,5540,5540,5540,5540,0
20240910,173500,24718680970,5540,5540,5540,5540,0
20240910,173400,24718680970,5540,5540,5540,5540,0
20240910,173300,24718680970,5540,5540,5540,5540,0
20240910,173200,24718680970,5540,5540,5540,5540,58833
20240910,173100,24718680970,5540,5540,5540,5540,0
20240910,173000,24718680970,5540,5540,5540,5540,0
20240910,172900,24718680970,5540,5540,5540,5540,0
20240910,172800,24718680970,5540,5540,5540,5540,0
20240910,172700,24718680970,5540,5540,5540,5540,0
20240910,172600,24718680970,5540,5540,5540,5540,0
20240910,172500,24718680970,5540,5540,5540,5540,0
20240910,172400,24718680970,5540,5540,5540,5540,0
20240910,172300,24718680970,5540,5540,5540,5540,0
20240910,172200,24718680970,5540,5540,5540,5540,0
20240910,172100,24718680970,5540,5540,5540,5540,0
20240910,172000,24718680970,5540,5540,5540,5540,0
20240910,171900,24718680970,5540,5540,5540,5540,0
20240910,171800,24718680970,5540,5540,5540,5540,0
20240910,171700,24718680970,5540,5540,5540,5540,0
20240910,171600,24718680970,5540,5540,5540,5540,0
20240910,171500,24718680970,5540,5540,5540,5540,0
20240910,171400,24718680970,5540,5540,5540,5540,0
20240910,171300,24718680970,5540,5540,5540,5540,0
20240910,171200,24718680970,5540,5540,5540,5540,0
20240910,171100,24718680970,5540,5540,5540,5540,0
20240910,171000,24718680970,5540,5540,5540,5540,0
20240910,170900,24718680970,5540,5540,5540,5540,0
20240910,170800,24718680970,5540,5540,5540,5540,0
20240910,170700,24718680970,5540,5540,5540,5540,0
20240910,170600,24718680970,5540,5540,5540,5540,0
20240910,170500,24718680970,5540,5540,5540,5540,0
20240910,170400,24718680970,5540,5540,5540,5540,0
20240910,170300,24718680970,5540,5540,5540,5540,0
20240910,170200,24718680970,5540,5540,5540,5540,58833
20240910,170100,24718680970,5540,5540,5540,5540,0
20240910,170000,24718680970,5540,5540,5540,5540,0
20240910,165900,24718680970,5540,5540,5540,5540,0
20240910,165800,24718680970,5540,5540,5540,5540,0
20240910,165700,24718680970,5540,5540,5540,5540,0
20240910,165600,24718680970,5540,5540,5540,5540,0
20240910,165500,24718680970,5540,5540,5540,5540,0
20240910,165400,24718680970,5540,5540,5540,5540,0
20240910,165300,24718680970,5540,5540,5540,5540,0
20240910,165200,24718680970,5540,5540,5540,5540,0
20240910,165100,24718680970,5540,5540,5540,5540,0
20240910,165000,24718680970,5540,5540,5540,5540,0
20240910,164900,24718680970,5540,5540,5540,5540,0
20240910,164800,24718680970,5540,5540,5540,5540,0
20240910,164700,24718680970,5540,5540,5540,5540,0
20240910,164600,24718680970,5540,5540,5540,5540,0
20240910,164500,24718680970,5540,5540,5540,5540,0
20240910,164400,24718680970,5540,5540,5540,5540,0
20240910,164300,24718680970,5540,5540,5540,5540,0
20240910,164200,24718680970,5540,5540,5540,5540,0
20240910,164100,24718680970,5540,5540,5540,5540,0
20240910,164000,24718680970,5540,5540,5540,5540,0
20240910,163900,24718680970,5540,5540,5540,5540,0
20240910,163800,24718680970,5540,5540,5540,5540,0
20240910,163700,24718680970,5540,5540,5540,5540,0
20240910,163600,24718680970,5540,5540,5540,5540,0
20240910,163500,24718680970,5540,5540,5540,5540,0
20240910,163400,24718680970,5540,5540,5540,5540,0
20240910,163300,24718680970,5540,5540,5540,5540,0
20240910,163200,24718680970,5540,5540,5540,5540,58833
20240910,163100,24718680970,5540,5540,5540,5540,0
20240910,163000,24718680970,5540,5540,5540,5540,0
20240910,162900,24718680970,5540,5540,5540,5540,0
20240910,162800,24718680970,5540,5540,5540,5540,0
20240910,162700,24718680970,5540,5540,5540,5540,0
20240910,162600,24718680970,5540,5540,5540,5540,0
20240910,162500,24718680970,5540,5540,5540,5540,0
20240910,162400,24718680970,5540,5540,5540,5540,0
20240910,162300,24718680970,5540,5540,5540,5540,0
20240910,162200,24718680970,5540,5540,5540,5540,0
20240910,162100,24718680970,5540,5540,5540,5540,0
20240910,162000,24718680970,5540,5540,5540,5540,0
20240910,161900,24718680970,5540,5540,5540,5540,0
20240910,161800,24718680970,5540,5540,5540,5540,0
20240910,161700,24718680970,5540,5540,5540,5540,0
20240910,161600,24718680970,5540,5540,5540,5540,0
20240910,161500,24718680970,5540,5540,5540,5540,0
20240910,161400,24718680970,5540,5540,5540,5540,0
20240910,161300,24718680970,5540,5540,5540,5540,0
20240910,161200,24718680970,5540,5540,5540,5540,0
20240910,161100,24718680970,5540,5540,5540,5540,0
20240910,161000,24718680970,5540,5540,5540,5540,0
20240910,160900,24718680970,5540,5540,5540,5540,0
20240910,160800,24718680970,5540,5540,5540,5540,0
20240910,160700,24718680970,5540,5540,5540,5540,0
20240910,160600,24718680970,5540,5540,5540,5540,0
20240910,160500,24718680970,5540,5540,5540,5540,0
20240910,160400,24718680970,5540,5540,5540,5540,0
20240910,160300,24718680970,5540,5540,5540,5540,0
20240910,160200,24718680970,5540,5540,5540,5540,58833
20240910,160100,24718680970,5540,5540,5540,5540,0
20240910,160000,24718680970,5540,5540,5540,5540,0
20240910,155900,24718680970,5540,5540,5540,5540,0
20240910,155800,24718680970,5540,5540,5540,5540,0
20240910,155700,24718680970,5540,5540,5540,5540,0
20240910,155600,24718680970,5540,5540,5540,5540,0
20240910,155500,24718680970,5540,5540,5540,5540,0
20240910,155400,24718680970,5540,5540,5540,5540,0
20240910,155300,24718680970,5540,5540,5540,5540,0
20240910,155200,24718680970,5540,5540,5540,5540,0
20240910,155100,24718680970,5540,5540,5540,5540,0
20240910,155000,24718680970,5540,5540,5540,5540,0
20240910,154900,24718680970,5540,5540,5540,5540,0
20240910,154800,24718680970,5540,5540,5540,5540,0
20240910,154700,24718680970,5540,5540,5540,5540,0
20240910,154600,24718680970,5540,5540,5540,5540,0
20240910,154500,24718680970,5540,5540,5540,5540,0
20240910,154400,24718680970,5540,5540,5540,5540,0
20240910,154300,24718680970,5540,5540,5540,5540,0
20240910,154200,24718680970,5540,5540,5540,5540,0
20240910,154100,24718680970,5540,5540,5540,5540,0
20240910,154000,24718680970,5540,5540,5540,5540,0
20240910,153900,24718680970,5540,5540,5540,5540,0
20240910,153800,24718680970,5540,5540,5540,5540,0
20240910,153700,24718680970,5540,5540,5540,5540,0
20240910,153600,24718680970,5540,5540,5540,5540,0
20240910,153500,24718680970,5540,5540,5540,5540,0
20240910,153400,24718680970,5540,5540,5540,5540,0
20240910,153300,24718680970,5540,5540,5540,5540,0
20240910,153200,24718680970,5540,5540,5540,5540,58833
20240910,153100,24718680970,5540,5540,5540,5540,0
20240910,153000,24718680970,5540,5540,5540,5540,58833
20240910,152900,24392746150,5540,5540,5540,5540,0
20240910,152800,24392746150,5540,5540,5540,5540,0
20240910,152700,24392746150,5540,5540,5540,5540,0
20240910,152600,24392746150,5540,5540,5540,5540,0
20240910,152500,24392746150,5540,5540,5540,5540,0
20240910,152400,24392746150,5540,5540,5540,5540,0
20240910,152300,24392746150,5540,5540,5540,5540,0
20240910,152200,24392746150,5540,5540,5540,5540,0
20240910,152100,24392746150,5540,5540,5540,5540,0
20240910,152000,24392746150,5540,5540,5540,5540,0
20240910,151900,24392746150,5540,5530,5540,5510,15704
20240910,151800,24305901580,5530,5530,5530,5500,7733
20240910,151700,24263263590,5520,5500,5520,5490,16953
20240910,151600,24169906900,5510,5490,5510,5470,19630
20240910,151500,24062048560,5480,5500,5500,5480,9470
20240910,151400,24010073330,5500,5500,5500,5490,4528
20240910,151300,23985204250,5500,5490,5500,5480,5508
20240910,151200,23954963090,5500,5460,5500,5460,21583
20240910,151100,23836923220,5460,5490,5500,5460,19407
20240910,151000,23730644470,5490,5500,5500,5490,6480
20240910,150900,23695047060,5500,5500,5510,5480,21254
20240910,150800,23578260070,5510,5520,5530,5500,6459
20240910,150700,23542658690,5520,5520,5530,5510,6247
20240910,150600,23508221290,5520,5540,5540,5520,6253
20240910,150500,23473675300,5540,5540,5540,5520,8561
20240910,150400,23426352690,5540,5550,5560,5530,9822
20240910,150300,23371885770,5560,5570,5570,5550,3140
20240910,150200,23354426250,5570,5550,5580,5540,7522
20240910,150100,23312597160,5560,5560,5560,5540,3270
20240910,150000,23294443680,5550,5540,5570,5540,6301
20240910,145900,23259460330,5540,5560,5560,5540,2222
20240910,145800,23247129990,5560,5570,5580,5550,3023
20240910,145700,23230309170,5570,5560,5570,5540,1800
20240910,145600,23220298820,5560,5550,5560,5550,996
20240910,145500,23214769770,5530,5540,5550,5530,2418
20240910,145400,23201390710,5530,5530,5540,5530,6006
20240910,145300,23168173200,5530,5550,5550,5530,2128
20240910,145200,23156384970,5550,5580,5580,5540,4424
20240910,145100,23131797310,5570,5580,5580,5570,1960
20240910,145000,23120873180,5580,5540,5580,5520,6680
20240910,144900,23083892910,5540,5540,5550,5530,5362
20240910,144800,23054202540,5540,5570,5570,5530,7908
20240910,144700,23010453750,5550,5540,5560,5530,3606
20240910,144600,22990463890,5550,5580,5590,5550,7142
20240910,144500,22950670760,5570,5510,5580,5500,9029
20240910,144400,22900745330,5510,5480,5530,5460,17512
20240910,144300,22804493160,5480,5540,5540,5460,34547
20240910,144200,22614439070,5540,5560,5560,5530,20622
20240910,144100,22500087680,5560,5580,5580,5560,10759
20240910,144000,22440236140,5580,5580,5580,5570,5084
20240910,143900,22411871950,5580,5580,5580,5580,1942
20240910,143800,22401035590,5580,5580,5600,5570,3412
20240910,143700,22381984490,5590,5590,5600,5560,12030
20240910,143600,22314850660,5590,5620,5620,5580,17674
20240910,143500,22215962750,5620,5620,5630,5620,3148
20240910,143400,22198265540,5620,5630,5630,5620,3544
20240910,143300,22178323940,5630,5650,5650,5630,2863
20240910,143200,22162187040,5650,5660,5660,5630,5396
20240910,143100,22131733090,5660,5660,5670,5650,1100
20240910,143000,22125506780,5670,5660,5670,5660,228
20240910,142900,22124216290,5670,5670,5680,5660,2977
20240910,142800,22107356690,5670,5670,5680,5670,928
20240910,142700,22102093810,5680,5670,5680,5660,585
20240910,142600,22098778220,5660,5660,5670,5660,789
20240910,142500,22094308160,5670,5670,5680,5660,2952
20240910,142400,22077572140,5670,5660,5670,5660,302
20240910,142300,22075859820,5660,5650,5680,5650,1382
20240910,142200,22068026680,5650,5650,5650,5640,880
20240910,142100,22063061310,5650,5660,5660,5650,863
20240910,142000,22058177630,5670,5650,5670,5650,1753
20240910,141900,22048269340,5650,5640,5650,5630,5822
20240910,141800,22015461330,5640,5650,5660,5640,12549
20240910,141700,21944561140,5660,5650,5670,5640,7709
20240910,141600,21900940470,5660,5650,5680,5630,11236
20240910,141500,21837505330,5650,5610,5660,5600,6240
20240910,141400,21802301320,5610,5670,5670,5590,37008
20240910,141300,21594217210,5670,5670,5680,5660,6126
20240910,141200,21559498450,5670,5680,5690,5660,5334
20240910,141100,21529247220,5690,5710,5710,5670,43546
20240910,141000,21281261870,5720,5710,5730,5710,957
20240910,140900,21275789260,5720,5730,5730,5710,536
20240910,140800,21272727800,5710,5730,5740,5710,611
20240910,140700,21269236290,5710,5730,5740,5710,3368
20240910,140600,21249971050,5730,5720,5740,5710,5857
20240910,140500,21216505190,5720,5730,5730,5720,586
20240910,140400,21213151810,5730,5730,5730,5730,1152
20240910,140300,21206550850,5740,5760,5760,5740,923
20240910,140200,21201236730,5760,5750,5760,5740,1216
20240910,140100,21194255220,5750,5740,5750,5740,293
20240910,140000,21192570480,5750,5730,5750,5730,901
20240910,135900,21187397640,5730,5740,5760,5720,4254
20240910,135800,21163048450,5740,5760,5770,5730,1919
20240910,135700,21152020570,5770,5770,5780,5770,3471
20240910,135600,21131992870,5770,5730,5770,5730,399
20240910,135500,21129691440,5730,5730,5770,5730,4791
20240910,135400,21102157600,5730,5740,5740,5730,2083
20240910,135300,21090221090,5740,5740,5740,5730,132
20240910,135200,21089464680,5740,5720,5740,5710,4433
20240910,135100,21064100730,5720,5740,5740,5720,2695
20240910,135000,21048659000,5720,5730,5730,5720,4253
20240910,134900,21024319350,5740,5730,5740,5730,4279
20240910,134800,20999796600,5730,5740,5740,5730,4199
20240910,134700,20975702630,5750,5740,5750,5740,2033
20240910,134600,20964028380,5740,5740,5750,5740,1779
20240910,134500,20953816120,5740,5750,5770,5740,1512
20240910,134400,20945125600,5750,5750,5750,5740,124
20240910,134300,20944412610,5750,5740,5750,5740,1239
20240910,134200,20937300540,5740,5750,5760,5740,2140
20240910,134100,20925002960,5750,5740,5750,5740,1085
20240910,134000,20918773220,5740,5730,5750,5730,985
20240910,133900,20913122290,5740,5750,5760,5740,5737
20240910,133800,20880149300,5750,5760,5770,5750,2179
20240910,133700,20867602710,5760,5760,5780,5750,6555
20240910,133600,20829898930,5760,5760,5780,5760,227
20240910,133500,20828591370,5760,5770,5770,5760,1275
20240910,133400,20821241790,5760,5790,5790,5760,4987
20240910,133300,20792475140,5790,5790,5790,5780,250
20240910,133200,20791030090,5780,5790,5790,5780,1142
20240910,133100,20784422540,5800,5800,5800,5790,361
20240910,133000,20782329200,5800,5790,5800,5790,567
20240910,132900,20779045240,5790,5790,5800,5790,986
20240910,132800,20773335790,5790,5810,5810,5780,211
20240910,132700,20772112770,5820,5820,5820,5770,3955
20240910,132600,20749197690,5810,5810,5820,5810,639
20240910,132500,20745484460,5810,5820,5820,5800,4796
20240910,132400,20717657440,5820,5810,5830,5810,2303
20240910,132300,20704255970,5810,5800,5810,5800,1912
20240910,132200,20693161540,5800,5800,5800,5800,300
20240910,132100,20691421540,5790,5790,5800,5790,719
20240910,132000,20687258230,5790,5790,5790,5780,599
20240910,131900,20683792780,5780,5790,5800,5770,2293
20240910,131800,20670532310,5800,5820,5820,5780,5871
20240910,131700,20636520870,5810,5810,5820,5810,1102
20240910,131600,20630115870,5820,5820,5830,5810,2412
20240910,131500,20616076160,5830,5830,5830,5820,2304
20240910,131400,20602666610,5830,5840,5840,5820,2703
20240910,131300,20586909540,5840,5830,5840,5830,3414
20240910,131200,20566994900,5830,5830,5840,5820,4531
20240910,131100,20540545440,5830,5830,5830,5810,2307
20240910,131000,20527105200,5830,5810,5840,5810,6828
20240910,130900,20487318390,5820,5810,5820,5780,3239
20240910,130800,20468533560,5810,5800,5820,5800,1178
20240910,130700,20461690260,5800,5790,5810,5790,4426
20240910,130600,20436039120,5780,5770,5780,5760,3248
20240910,130500,20417283100,5760,5770,5780,5760,1153
20240910,130400,20410632920,5770,5770,5780,5770,558
20240910,130300,20407413050,5770,5770,5780,5760,1635
20240910,130200,20397987770,5780,5780,5790,5770,1824
20240910,130100,20387458280,5790,5780,5790,5770,1010
20240910,130000,20381618880,5790,5790,5790,5780,65
20240910,125900,20381243040,5790,5770,5790,5760,1090
20240910,125800,20374948800,5770,5770,5770,5760,146
20240910,125700,20374106500,5770,5770,5770,5760,487
20240910,125600,20371300950,5770,5760,5770,5750,1019
20240910,125500,20365432800,5750,5760,5770,5750,1922
20240910,125400,20354373230,5770,5770,5770,5760,3415
20240910,125300,20334700990,5770,5770,5770,5770,362
20240910,125200,20332612250,5770,5780,5780,5770,287
20240910,125100,20330953610,5780,5770,5780,5760,595
20240910,125000,20327521880,5770,5790,5790,5770,3033
20240910,124900,20309992700,5800,5770,5800,5760,1182
20240910,124800,20303174560,5760,5800,5800,5760,2839
20240910,124700,20286798740,5790,5790,5790,5780,1913
20240910,124600,20275737000,5790,5800,5810,5790,2904
20240910,124500,20258902470,5800,5820,5830,5790,6091
20240910,124400,20223489070,5830,5830,5830,5810,9403
20240910,124300,20168789790,5820,5810,5850,5800,23029
20240910,124200,20034535940,5800,5750,5810,5740,8963
20240910,124100,19982688360,5750,5740,5750,5730,745
20240910,124000,19978411350,5740,5740,5750,5740,234
20240910,123900,19977068180,5750,5740,5750,5740,1278
20240910,123800,19969730670,5740,5740,5750,5730,566
20240910,123700,19966482910,5740,5730,5740,5730,1322
20240910,123600,19958904820,5750,5740,5750,5730,925
20240910,123500,19953595380,5740,5750,5750,5730,1454
20240910,123400,19945252780,5750,5750,5760,5740,644
20240910,123300,19941549960,5770,5740,5770,5740,1785
20240910,123200,19931282270,5740,5730,5740,5730,1392
20240910,123100,19923301040,5730,5730,5740,5720,1247
20240910,123000,19916157600,5740,5730,5740,5720,5208
20240910,122900,19886334730,5730,5720,5730,5720,851
20240910,122800,19881460680,5710,5730,5740,5710,4767
20240910,122700,19854204320,5730,5730,5740,5720,5504
20240910,122600,19822690410,5730,5760,5770,5720,21653
20240910,122500,19698276940,5760,5760,5770,5760,1825
20240910,122400,19687763200,5770,5780,5780,5760,1368
20240910,122300,19679880940,5790,5780,5790,5760,1263
20240910,122200,19672599060,5790,5770,5790,5760,2112
20240910,122100,19660408350,5770,5770,5780,5770,4261
20240910,122000,19635819380,5770,5780,5780,5770,880
20240910,121900,19630739890,5780,5780,5790,5770,5729
20240910,121800,19597662740,5780,5780,5790,5780,5640
20240910,121700,19565056660,5790,5780,5790,5780,154
20240910,121600,19564166150,5790,5790,5790,5780,1172
20240910,121500,19557381930,5790,5780,5800,5780,3334
20240910,121400,19538111330,5780,5790,5790,5780,320
20240910,121300,19536261410,5780,5810,5810,5780,57
20240910,121200,19535931650,5810,5780,5810,5780,3148
20240910,121100,19517681980,5780,5780,5780,5770,1490
20240910,121000,19509081880,5780,5790,5790,5780,4917
20240910,120900,19480661190,5800,5820,5820,5790,786
20240910,120800,19476107530,5820,5800,5820,5790,581
20240910,120700,19472733700,5800,5790,5800,5780,2151
20240910,120600,19460293270,5790,5780,5790,5780,118
20240910,120500,19459610220,5780,5780,5790,5780,2968
20240910,120400,19442452580,5780,5780,5790,5780,2148
20240910,120300,19430037130,5790,5780,5790,5780,373
20240910,120200,19427879100,5790,5790,5790,5780,2222
20240910,120100,19415018720,5790,5800,5800,5790,413
20240910,120000,19412627190,5790,5800,5800,5790,1000
20240910,115900,19406837080,5800,5800,5800,5790,108
20240910,115800,19406210790,5800,5800,5800,5790,1007
20240910,115700,19400379690,5800,5800,5800,5800,577
20240910,115600,19397033090,5800,5800,5800,5800,652
20240910,115500,19393251490,5800,5800,5800,5800,1445
20240910,115400,19384870490,5800,5800,5810,5800,725
20240910,115300,19380665240,5800,5810,5810,5800,2617
20240910,115200,19365483030,5810,5810,5820,5810,1047
20240910,115100,19359398950,5820,5830,5830,5810,614
20240910,115000,19355831360,5810,5820,5830,5810,1691
20240910,114900,19345993340,5830,5820,5830,5820,92
20240910,114800,19345457860,5830,5830,5840,5830,1395
20240910,114700,19337324750,5830,5830,5830,5820,195
20240910,114600,19336189100,5830,5820,5830,5820,86
20240910,114500,19335688570,5830,5800,5830,5800,517
20240910,114400,19332685960,5810,5790,5810,5790,4609
20240910,114300,19305990490,5790,5790,5800,5790,1204
20240910,114200,19299019320,5790,5810,5810,5790,4973
20240910,114100,19270175210,5810,5820,5820,5810,1152
20240910,114000,19263481470,5820,5810,5840,5810,2185
20240910,113900,19250764550,5810,5800,5810,5790,3239
20240910,113800,19231987780,5810,5810,5810,5800,3406
20240910,113700,19212220420,5810,5820,5820,5800,5064
20240910,113600,19182793280,5820,5820,5830,5820,4156
20240910,113500,19158603720,5820,5820,5830,5820,512
20240910,113400,19155623510,5830,5840,5840,5830,4155
20240910,113300,19131394170,5840,5850,5860,5830,6809
20240910,113200,19091618540,5850,5850,5870,5850,9457
20240910,113100,19036252670,5850,5840,5850,5840,6230
20240910,113000,18999866990,5840,5830,5840,5820,5076
20240910,112900,18970297530,5830,5810,5850,5810,9572
20240910,112800,18914485290,5820,5820,5820,5810,1442
20240910,112700,18906096730,5810,5810,5830,5810,6931
20240910,112600,18865777880,5820,5840,5850,5810,13498
20240910,112500,18787122270,5830,5830,5840,5820,5499
20240910,112400,18755053670,5820,5800,5830,5800,2112
20240910,112300,18742752550,5820,5830,5830,5800,6977
20240910,112200,18702158130,5820,5810,5830,5790,4826
20240910,112100,18674102720,5810,5790,5810,5780,922
20240910,112000,18668764360,5800,5790,5800,5790,1183
20240910,111900,18661914490,5800,5810,5820,5790,5610
20240910,111800,18629366790,5800,5800,5820,5800,506
20240910,111700,18626426420,5800,5810,5830,5790,3051
20240910,111600,18608737080,5810,5830,5830,5810,5075
20240910,111500,18579207490,5830,5810,5830,5810,5877
20240910,111400,18544997950,5810,5820,5820,5800,1515
20240910,111300,18536196040,5820,5820,5820,5800,2108
20240910,111200,18523946320,5820,5830,5840,5820,172
20240910,111100,18522945070,5840,5810,5840,5810,7103
20240910,111000,18481572970,5820,5840,5850,5800,9079
20240910,110900,18428845710,5840,5840,5870,5840,16684
20240910,110800,18331190760,5850,5810,5850,5800,4964
20240910,110700,18302270140,5800,5780,5800,5780,3018
20240910,110600,18284775740,5780,5790,5790,5770,5029
20240910,110500,18255737640,5790,5800,5810,5790,10342
20240910,110400,18195788180,5800,5800,5800,5780,3178
20240910,110300,18177396620,5780,5790,5800,5780,1407
20240910,110200,18169244850,5790,5790,5790,5760,2658
20240910,110100,18153902660,5780,5780,5780,5760,3281
20240910,110000,18134973440,5770,5780,5790,5770,3231
20240910,105900,18116316030,5780,5780,5790,5770,9518
20240910,105800,18061302710,5780,5780,5780,5770,1410
20240910,105700,18053164070,5780,5780,5780,5770,2429
20240910,105600,18039146090,5780,5780,5790,5780,1031
20240910,105500,18033183600,5780,5780,5790,5770,3346
20240910,105400,18013865880,5790,5770,5790,5770,1541
20240910,105300,18004967210,5770,5770,5780,5770,6221
20240910,105200,17969030870,5780,5790,5790,5770,881
20240910,105100,17963939940,5790,5780,5790,5770,3345
20240910,105000,17944624240,5780,5800,5800,5750,20810
20240910,104900,17824688010,5780,5800,5800,5780,3988
20240910,104800,17801622080,5800,5790,5800,5790,2249
20240910,104700,17788595250,5790,5790,5790,5770,6751
20240910,104600,17749579550,5790,5810,5810,5790,937
20240910,104500,17744146920,5820,5830,5830,5790,8157
20240910,104400,17696754830,5820,5820,5830,5810,2411
20240910,104300,17682722350,5820,5800,5820,5800,3422
20240910,104200,17662837320,5800,5790,5810,5780,5515
20240910,104100,17630878080,5790,5790,5800,5780,4083
20240910,104000,17607247370,5790,5810,5820,5790,5875
20240910,103900,17573191170,5810,5800,5810,5800,4467
20240910,103800,17547263170,5800,5770,5810,5770,8541
20240910,103700,17497759010,5770,5810,5810,5770,17962
20240910,103600,17393917640,5810,5810,5810,5790,13351
20240910,103500,17316481760,5810,5810,5820,5800,14043
20240910,103400,17234975820,5810,5830,5840,5800,26865
20240910,103300,17078865770,5840,5840,5840,5820,7282
20240910,103200,17036435650,5840,5860,5860,5830,9674
20240910,103100,16979928350,5880,5880,5880,5870,1030
20240910,103000,16973881200,5870,5880,5880,5870,894
20240910,102900,16968632050,5880,5870,5880,5860,1208
20240910,102800,16961539670,5880,5860,5880,5850,17710
20240910,102700,16857855140,5850,5850,5860,5840,6652
20240910,102600,16818962760,5850,5850,5860,5850,11824
20240910,102500,16749789570,5860,5860,5860,5850,4213
20240910,102400,16725110970,5860,5870,5880,5850,19859
20240910,102300,16608657560,5860,5860,5870,5850,2099
20240910,102200,16596340090,5850,5860,5870,5850,3869
20240910,102100,16573671050,5850,5870,5870,5850,2973
20240910,102000,16556246640,5860,5870,5870,5850,4682
20240910,101900,16528810710,5850,5840,5880,5840,6875
20240910,101800,16488527590,5840,5850,5850,5820,13283
20240910,101700,16411078300,5850,5860,5870,5820,20872
20240910,101600,16289100110,5870,5860,5870,5860,1510
20240910,101500,16280241410,5870,5890,5890,5850,9293
20240910,101400,16225723240,5870,5860,5890,5850,6372
20240910,101300,16188245410,5870,5860,5870,5840,3531
20240910,101200,16167540780,5840,5850,5850,5840,9022
20240910,101100,16114785850,5850,5860,5860,5840,3468
20240910,101000,16094498490,5860,5850,5880,5850,9924
20240910,100900,16036344890,5830,5840,5850,5830,22222
20240910,100800,15906680930,5850,5860,5880,5840,25380
20240910,100700,15758164700,5860,5890,5890,5860,17257
20240910,100600,15656939840,5890,5920,5920,5870,14491
20240910,100500,15571763790,5920,5900,5920,5880,14868
20240910,100400,15484171080,5900,5920,5920,5890,18001
20240910,100300,15377967490,5920,5910,5930,5910,4309
20240910,100200,15352489310,5910,5910,5930,5900,4355
20240910,100100,15326745150,5910,5920,5930,5910,6776
20240910,100000,15286666380,5910,5950,5950,5900,12718
20240910,095900,15211343630,5950,5970,5970,5930,12769
20240910,095800,15135341030,5970,5970,5980,5970,4538
20240910,095700,15108237990,5980,5980,5980,5960,7761
20240910,095600,15061864070,5970,5990,6000,5960,11171
20240910,095500,14995072350,5990,5970,5990,5960,9491
20240910,095400,14938301940,5960,5990,5990,5950,2889
20240910,095300,14921057330,5990,5930,6000,5930,23966
20240910,095200,14777958860,5930,5920,5950,5920,2406
20240910,095100,14763672660,5920,5930,5930,5910,6096
20240910,095000,14727595930,5920,5930,5940,5910,11384
20240910,094900,14660183100,5930,5940,5940,5930,4177
20240910,094800,14635401310,5940,5960,5960,5940,12073
20240910,094700,14563620220,5950,5950,5960,5940,1119
20240910,094600,14556962270,5950,5930,5970,5930,26663
20240910,094500,14398347470,5930,5930,5930,5920,5255
20240910,094400,14367208690,5930,5940,5950,5930,6528
20240910,094300,14328471070,5940,5930,5940,5920,3468
20240910,094200,14307885440,5930,5920,5930,5910,4271
20240910,094100,14282602940,5920,5900,5920,5900,5069
20240910,094000,14252635040,5900,5920,5930,5890,19941
20240910,093900,14134880130,5910,5930,5940,5890,23483
20240910,093800,13995987720,5940,5950,5950,5930,11759
20240910,093700,13926108940,5950,5900,5950,5880,31642
20240910,093600,13738767940,5890,5920,5930,5890,60118
20240910,093500,13383663180,5920,5960,5960,5920,23010
20240910,093400,13246952940,5960,5960,5980,5950,8406
20240910,093300,13196831380,5950,5980,6000,5920,79270
20240910,093200,12724863530,6000,6010,6010,5980,23244
20240910,093100,12585527290,6010,6010,6010,6000,12018
20240910,093000,12513384610,6000,6020,6020,5990,20307
20240910,092900,12391484810,6010,6020,6030,6010,18283
20240910,092800,12281379140,6030,6000,6040,6000,16910
20240910,092700,12179521060,6010,6030,6030,6000,18684
20240910,092600,12067220980,6020,6040,6040,6020,19627
20240910,092500,11948810180,6030,6010,6040,6010,16250
20240910,092400,11850717080,6020,5990,6020,5980,20341
20240910,092300,11728789000,5990,6040,6040,5980,39424
20240910,092200,11492197660,6030,6050,6050,6000,36136
20240910,092100,11274327470,6050,5990,6060,5990,51771
20240910,092000,10962418180,5990,6010,6020,5990,46654
20240910,091900,10682557960,6030,6040,6040,6010,31769
20240910,091800,10491084200,6040,6020,6040,6010,26073
20240910,091700,10334068770,6030,6010,6040,6010,21558
20240910,091600,10204132160,6010,6060,6060,6000,24477
20240910,091500,10056526180,6060,6000,6060,5990,30354
20240910,091400,9873663640,6010,6050,6050,6000,26650
20240910,091300,9713175380,6050,5990,6050,5990,59341
20240910,091200,9355705730,6000,6030,6030,5970,85447
20240910,091100,8843287590,6030,6050,6060,6010,54618
20240910,091000,8513747930,6050,6100,6100,6010,89518
20240910,090900,7971330750,6100,6110,6110,6080,28154
20240910,090800,7799889000,6110,6110,6140,6080,56502
20240910,090700,7455161170,6120,6090,6160,6080,145043
20240910,090600,6565477230,6090,6070,6100,6060,56251
20240910,090500,6223287150,6070,6070,6120,6060,85074
20240910,090400,5704810330,6070,6110,6140,6070,67548
20240910,090300,5292230940,6110,6130,6170,6100,191484
20240910,090200,4117332790,6130,6100,6190,6080,238087
20240910,090100,2657731180,6120,5840,6190,5830,367033
20240910,090000,432063270,5840,5690,5860,5690,70163