stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,213200,10177771570,5170,5170,5170,5170,18829
20240911,213100,10177771570,5170,5170,5170,5170,0
20240911,213000,10177771570,5170,5170,5170,5170,0
20240911,212900,10177771570,5170,5170,5170,5170,0
20240911,212800,10177771570,5170,5170,5170,5170,0
20240911,212700,10177771570,5170,5170,5170,5170,0
20240911,212600,10177771570,5170,5170,5170,5170,0
20240911,212500,10177771570,5170,5170,5170,5170,0
20240911,212400,10177771570,5170,5170,5170,5170,0
20240911,212300,10177771570,5170,5170,5170,5170,0
20240911,212200,10177771570,5170,5170,5170,5170,0
20240911,212100,10177771570,5170,5170,5170,5170,0
20240911,212000,10177771570,5170,5170,5170,5170,0
20240911,211900,10177771570,5170,5170,5170,5170,0
20240911,211800,10177771570,5170,5170,5170,5170,0
20240911,211700,10177771570,5170,5170,5170,5170,0
20240911,211600,10177771570,5170,5170,5170,5170,0
20240911,211500,10177771570,5170,5170,5170,5170,0
20240911,211400,10177771570,5170,5170,5170,5170,0
20240911,211300,10177771570,5170,5170,5170,5170,0
20240911,211200,10177771570,5170,5170,5170,5170,0
20240911,211100,10177771570,5170,5170,5170,5170,0
20240911,211000,10177771570,5170,5170,5170,5170,0
20240911,210900,10177771570,5170,5170,5170,5170,0
20240911,210800,10177771570,5170,5170,5170,5170,0
20240911,210700,10177771570,5170,5170,5170,5170,0
20240911,210600,10177771570,5170,5170,5170,5170,0
20240911,210500,10177771570,5170,5170,5170,5170,0
20240911,210400,10177771570,5170,5170,5170,5170,0
20240911,210300,10177771570,5170,5170,5170,5170,0
20240911,210200,10177771570,5170,5170,5170,5170,18829
20240911,210100,10177771570,5170,5170,5170,5170,0
20240911,210000,10177771570,5170,5170,5170,5170,0
20240911,205900,10177771570,5170,5170,5170,5170,0
20240911,205800,10177771570,5170,5170,5170,5170,0
20240911,205700,10177771570,5170,5170,5170,5170,0
20240911,205600,10177771570,5170,5170,5170,5170,0
20240911,205500,10177771570,5170,5170,5170,5170,0
20240911,205400,10177771570,5170,5170,5170,5170,0
20240911,205300,10177771570,5170,5170,5170,5170,0
20240911,205200,10177771570,5170,5170,5170,5170,0
20240911,205100,10177771570,5170,5170,5170,5170,0
20240911,205000,10177771570,5170,5170,5170,5170,0
20240911,204900,10177771570,5170,5170,5170,5170,0
20240911,204800,10177771570,5170,5170,5170,5170,0
20240911,204700,10177771570,5170,5170,5170,5170,0
20240911,204600,10177771570,5170,5170,5170,5170,0
20240911,204500,10177771570,5170,5170,5170,5170,0
20240911,204400,10177771570,5170,5170,5170,5170,0
20240911,204300,10177771570,5170,5170,5170,5170,0
20240911,204200,10177771570,5170,5170,5170,5170,0
20240911,204100,10177771570,5170,5170,5170,5170,0
20240911,204000,10177771570,5170,5170,5170,5170,0
20240911,203900,10177771570,5170,5170,5170,5170,0
20240911,203800,10177771570,5170,5170,5170,5170,0
20240911,203700,10177771570,5170,5170,5170,5170,0
20240911,203600,10177771570,5170,5170,5170,5170,0
20240911,203500,10177771570,5170,5170,5170,5170,0
20240911,203400,10177771570,5170,5170,5170,5170,0
20240911,203300,10177771570,5170,5170,5170,5170,0
20240911,203200,10177771570,5170,5170,5170,5170,18829
20240911,203100,10177771570,5170,5170,5170,5170,0
20240911,203000,10177771570,5170,5170,5170,5170,0
20240911,202900,10177771570,5170,5170,5170,5170,0
20240911,202800,10177771570,5170,5170,5170,5170,0
20240911,202700,10177771570,5170,5170,5170,5170,0
20240911,202600,10177771570,5170,5170,5170,5170,0
20240911,202500,10177771570,5170,5170,5170,5170,0
20240911,202400,10177771570,5170,5170,5170,5170,0
20240911,202300,10177771570,5170,5170,5170,5170,0
20240911,202200,10177771570,5170,5170,5170,5170,0
20240911,202100,10177771570,5170,5170,5170,5170,0
20240911,202000,10177771570,5170,5170,5170,5170,0
20240911,201900,10177771570,5170,5170,5170,5170,0
20240911,201800,10177771570,5170,5170,5170,5170,0
20240911,201700,10177771570,5170,5170,5170,5170,0
20240911,201600,10177771570,5170,5170,5170,5170,0
20240911,201500,10177771570,5170,5170,5170,5170,0
20240911,201400,10177771570,5170,5170,5170,5170,0
20240911,201300,10177771570,5170,5170,5170,5170,0
20240911,201200,10177771570,5170,5170,5170,5170,0
20240911,201100,10177771570,5170,5170,5170,5170,0
20240911,201000,10177771570,5170,5170,5170,5170,0
20240911,200900,10177771570,5170,5170,5170,5170,0
20240911,200800,10177771570,5170,5170,5170,5170,0
20240911,200700,10177771570,5170,5170,5170,5170,0
20240911,200600,10177771570,5170,5170,5170,5170,0
20240911,200500,10177771570,5170,5170,5170,5170,0
20240911,200400,10177771570,5170,5170,5170,5170,0
20240911,200300,10177771570,5170,5170,5170,5170,0
20240911,200200,10177771570,5170,5170,5170,5170,18829
20240911,200100,10177771570,5170,5170,5170,5170,0
20240911,200000,10177771570,5170,5170,5170,5170,0
20240911,195900,10177771570,5170,5170,5170,5170,0
20240911,195800,10177771570,5170,5170,5170,5170,0
20240911,195700,10177771570,5170,5170,5170,5170,0
20240911,195600,10177771570,5170,5170,5170,5170,0
20240911,195500,10177771570,5170,5170,5170,5170,0
20240911,195400,10177771570,5170,5170,5170,5170,0
20240911,195300,10177771570,5170,5170,5170,5170,0
20240911,195200,10177771570,5170,5170,5170,5170,0
20240911,195100,10177771570,5170,5170,5170,5170,0
20240911,195000,10177771570,5170,5170,5170,5170,0
20240911,194900,10177771570,5170,5170,5170,5170,0
20240911,194800,10177771570,5170,5170,5170,5170,0
20240911,194700,10177771570,5170,5170,5170,5170,0
20240911,194600,10177771570,5170,5170,5170,5170,0
20240911,194500,10177771570,5170,5170,5170,5170,0
20240911,194400,10177771570,5170,5170,5170,5170,0
20240911,194300,10177771570,5170,5170,5170,5170,0
20240911,194200,10177771570,5170,5170,5170,5170,0
20240911,194100,10177771570,5170,5170,5170,5170,0
20240911,194000,10177771570,5170,5170,5170,5170,0
20240911,193900,10177771570,5170,5170,5170,5170,0
20240911,193800,10177771570,5170,5170,5170,5170,0
20240911,193700,10177771570,5170,5170,5170,5170,0
20240911,193600,10177771570,5170,5170,5170,5170,0
20240911,193500,10177771570,5170,5170,5170,5170,0
20240911,193400,10177771570,5170,5170,5170,5170,0
20240911,193300,10177771570,5170,5170,5170,5170,0
20240911,193200,10177771570,5170,5170,5170,5170,18829
20240911,193100,10177771570,5170,5170,5170,5170,0
20240911,193000,10177771570,5170,5170,5170,5170,0
20240911,192900,10177771570,5170,5170,5170,5170,0
20240911,192800,10177771570,5170,5170,5170,5170,0
20240911,192700,10177771570,5170,5170,5170,5170,0
20240911,192600,10177771570,5170,5170,5170,5170,0
20240911,192500,10177771570,5170,5170,5170,5170,0
20240911,192400,10177771570,5170,5170,5170,5170,0
20240911,192300,10177771570,5170,5170,5170,5170,0
20240911,192200,10177771570,5170,5170,5170,5170,0
20240911,192100,10177771570,5170,5170,5170,5170,0
20240911,192000,10177771570,5170,5170,5170,5170,0
20240911,191900,10177771570,5170,5170,5170,5170,0
20240911,191800,10177771570,5170,5170,5170,5170,0
20240911,191700,10177771570,5170,5170,5170,5170,0
20240911,191600,10177771570,5170,5170,5170,5170,0
20240911,191500,10177771570,5170,5170,5170,5170,0
20240911,191400,10177771570,5170,5170,5170,5170,0
20240911,191300,10177771570,5170,5170,5170,5170,0
20240911,191200,10177771570,5170,5170,5170,5170,0
20240911,191100,10177771570,5170,5170,5170,5170,0
20240911,191000,10177771570,5170,5170,5170,5170,0
20240911,190900,10177771570,5170,5170,5170,5170,0
20240911,190800,10177771570,5170,5170,5170,5170,0
20240911,190700,10177771570,5170,5170,5170,5170,0
20240911,190600,10177771570,5170,5170,5170,5170,0
20240911,190500,10177771570,5170,5170,5170,5170,0
20240911,190400,10177771570,5170,5170,5170,5170,0
20240911,190300,10177771570,5170,5170,5170,5170,0
20240911,190200,10177771570,5170,5170,5170,5170,18829
20240911,190100,10177771570,5170,5170,5170,5170,0
20240911,190000,10177771570,5170,5170,5170,5170,0
20240911,185900,10177771570,5170,5170,5170,5170,0
20240911,185800,10177771570,5170,5170,5170,5170,0
20240911,185700,10177771570,5170,5170,5170,5170,0
20240911,185600,10177771570,5170,5170,5170,5170,0
20240911,185500,10177771570,5170,5170,5170,5170,0
20240911,185400,10177771570,5170,5170,5170,5170,0
20240911,185300,10177771570,5170,5170,5170,5170,0
20240911,185200,10177771570,5170,5170,5170,5170,0
20240911,185100,10177771570,5170,5170,5170,5170,0
20240911,185000,10177771570,5170,5170,5170,5170,0
20240911,184900,10177771570,5170,5170,5170,5170,0
20240911,184800,10177771570,5170,5170,5170,5170,0
20240911,184700,10177771570,5170,5170,5170,5170,0
20240911,184600,10177771570,5170,5170,5170,5170,0
20240911,184500,10177771570,5170,5170,5170,5170,0
20240911,184400,10177771570,5170,5170,5170,5170,0
20240911,184300,10177771570,5170,5170,5170,5170,0
20240911,184200,10177771570,5170,5170,5170,5170,0
20240911,184100,10177771570,5170,5170,5170,5170,0
20240911,184000,10177771570,5170,5170,5170,5170,0
20240911,183900,10177771570,5170,5170,5170,5170,0
20240911,183800,10177771570,5170,5170,5170,5170,0
20240911,183700,10177771570,5170,5170,5170,5170,0
20240911,183600,10177771570,5170,5170,5170,5170,0
20240911,183500,10177771570,5170,5170,5170,5170,0
20240911,183400,10177771570,5170,5170,5170,5170,0
20240911,183300,10177771570,5170,5170,5170,5170,0
20240911,183200,10177771570,5170,5170,5170,5170,18829
20240911,183100,10177771570,5170,5170,5170,5170,0
20240911,183000,10177771570,5170,5170,5170,5170,0
20240911,182900,10177771570,5170,5170,5170,5170,0
20240911,182800,10177771570,5170,5170,5170,5170,0
20240911,182700,10177771570,5170,5170,5170,5170,0
20240911,182600,10177771570,5170,5170,5170,5170,0
20240911,182500,10177771570,5170,5170,5170,5170,0
20240911,182400,10177771570,5170,5170,5170,5170,0
20240911,182300,10177771570,5170,5170,5170,5170,0
20240911,182200,10177771570,5170,5170,5170,5170,0
20240911,182100,10177771570,5170,5170,5170,5170,0
20240911,182000,10177771570,5170,5170,5170,5170,0
20240911,181900,10177771570,5170,5170,5170,5170,0
20240911,181800,10177771570,5170,5170,5170,5170,0
20240911,181700,10177771570,5170,5170,5170,5170,0
20240911,181600,10177771570,5170,5170,5170,5170,0
20240911,181500,10177771570,5170,5170,5170,5170,0
20240911,181400,10177771570,5170,5170,5170,5170,0
20240911,181300,10177771570,5170,5170,5170,5170,0
20240911,181200,10177771570,5170,5170,5170,5170,0
20240911,181100,10177771570,5170,5170,5170,5170,0
20240911,181000,10177771570,5170,5170,5170,5170,0
20240911,180900,10177771570,5170,5170,5170,5170,0
20240911,180800,10177771570,5170,5170,5170,5170,0
20240911,180700,10177771570,5170,5170,5170,5170,0
20240911,180600,10177771570,5170,5170,5170,5170,0
20240911,180500,10177771570,5170,5170,5170,5170,0
20240911,180400,10177771570,5170,5170,5170,5170,0
20240911,180300,10177771570,5170,5170,5170,5170,0
20240911,180200,10177771570,5170,5170,5170,5170,18829
20240911,180100,10177771570,5170,5170,5170,5170,0
20240911,180000,10177771570,5170,5170,5170,5170,0
20240911,175900,10177771570,5170,5170,5170,5170,0
20240911,175800,10177771570,5170,5170,5170,5170,0
20240911,175700,10177771570,5170,5170,5170,5170,0
20240911,175600,10177771570,5170,5170,5170,5170,0
20240911,175500,10177771570,5170,5170,5170,5170,0
20240911,175400,10177771570,5170,5170,5170,5170,0
20240911,175300,10177771570,5170,5170,5170,5170,0
20240911,175200,10177771570,5170,5170,5170,5170,0
20240911,175100,10177771570,5170,5170,5170,5170,0
20240911,175000,10177771570,5170,5170,5170,5170,0
20240911,174900,10177771570,5170,5170,5170,5170,0
20240911,174800,10177771570,5170,5170,5170,5170,0
20240911,174700,10177771570,5170,5170,5170,5170,0
20240911,174600,10177771570,5170,5170,5170,5170,0
20240911,174500,10177771570,5170,5170,5170,5170,0
20240911,174400,10177771570,5170,5170,5170,5170,0
20240911,174300,10177771570,5170,5170,5170,5170,0
20240911,174200,10177771570,5170,5170,5170,5170,0
20240911,174100,10177771570,5170,5170,5170,5170,0
20240911,174000,10177771570,5170,5170,5170,5170,0
20240911,173900,10177771570,5170,5170,5170,5170,0
20240911,173800,10177771570,5170,5170,5170,5170,0
20240911,173700,10177771570,5170,5170,5170,5170,0
20240911,173600,10177771570,5170,5170,5170,5170,0
20240911,173500,10177771570,5170,5170,5170,5170,0
20240911,173400,10177771570,5170,5170,5170,5170,0
20240911,173300,10177771570,5170,5170,5170,5170,0
20240911,173200,10177771570,5170,5170,5170,5170,18829
20240911,173100,10177771570,5170,5170,5170,5170,0
20240911,173000,10177771570,5170,5170,5170,5170,0
20240911,172900,10177771570,5170,5170,5170,5170,0
20240911,172800,10177771570,5170,5170,5170,5170,0
20240911,172700,10177771570,5170,5170,5170,5170,0
20240911,172600,10177771570,5170,5170,5170,5170,0
20240911,172500,10177771570,5170,5170,5170,5170,0
20240911,172400,10177771570,5170,5170,5170,5170,0
20240911,172300,10177771570,5170,5170,5170,5170,0
20240911,172200,10177771570,5170,5170,5170,5170,0
20240911,172100,10177771570,5170,5170,5170,5170,0
20240911,172000,10177771570,5170,5170,5170,5170,0
20240911,171900,10177771570,5170,5170,5170,5170,0
20240911,171800,10177771570,5170,5170,5170,5170,0
20240911,171700,10177771570,5170,5170,5170,5170,0
20240911,171600,10177771570,5170,5170,5170,5170,0
20240911,171500,10177771570,5170,5170,5170,5170,0
20240911,171400,10177771570,5170,5170,5170,5170,0
20240911,171300,10177771570,5170,5170,5170,5170,0
20240911,171200,10177771570,5170,5170,5170,5170,0
20240911,171100,10177771570,5170,5170,5170,5170,0
20240911,171000,10177771570,5170,5170,5170,5170,0
20240911,170900,10177771570,5170,5170,5170,5170,0
20240911,170800,10177771570,5170,5170,5170,5170,0
20240911,170700,10177771570,5170,5170,5170,5170,0
20240911,170600,10177771570,5170,5170,5170,5170,0
20240911,170500,10177771570,5170,5170,5170,5170,0
20240911,170400,10177771570,5170,5170,5170,5170,0
20240911,170300,10177771570,5170,5170,5170,5170,0
20240911,170200,10177771570,5170,5170,5170,5170,18829
20240911,170100,10177771570,5170,5170,5170,5170,0
20240911,170000,10177771570,5170,5170,5170,5170,0
20240911,165900,10177771570,5170,5170,5170,5170,0
20240911,165800,10177771570,5170,5170,5170,5170,0
20240911,165700,10177771570,5170,5170,5170,5170,0
20240911,165600,10177771570,5170,5170,5170,5170,0
20240911,165500,10177771570,5170,5170,5170,5170,0
20240911,165400,10177771570,5170,5170,5170,5170,0
20240911,165300,10177771570,5170,5170,5170,5170,0
20240911,165200,10177771570,5170,5170,5170,5170,0
20240911,165100,10177771570,5170,5170,5170,5170,0
20240911,165000,10177771570,5170,5170,5170,5170,0
20240911,164900,10177771570,5170,5170,5170,5170,0
20240911,164800,10177771570,5170,5170,5170,5170,0
20240911,164700,10177771570,5170,5170,5170,5170,0
20240911,164600,10177771570,5170,5170,5170,5170,0
20240911,164500,10177771570,5170,5170,5170,5170,0
20240911,164400,10177771570,5170,5170,5170,5170,0
20240911,164300,10177771570,5170,5170,5170,5170,0
20240911,164200,10177771570,5170,5170,5170,5170,0
20240911,164100,10177771570,5170,5170,5170,5170,0
20240911,164000,10177771570,5170,5170,5170,5170,0
20240911,163900,10177771570,5170,5170,5170,5170,0
20240911,163800,10177771570,5170,5170,5170,5170,0
20240911,163700,10177771570,5170,5170,5170,5170,0
20240911,163600,10177771570,5170,5170,5170,5170,0
20240911,163500,10177771570,5170,5170,5170,5170,0
20240911,163400,10177771570,5170,5170,5170,5170,0
20240911,163300,10177771570,5170,5170,5170,5170,0
20240911,163200,10177771570,5170,5170,5170,5170,18829
20240911,163100,10177771570,5170,5170,5170,5170,0
20240911,163000,10177771570,5170,5170,5170,5170,0
20240911,162900,10177771570,5170,5170,5170,5170,0
20240911,162800,10177771570,5170,5170,5170,5170,0
20240911,162700,10177771570,5170,5170,5170,5170,0
20240911,162600,10177771570,5170,5170,5170,5170,0
20240911,162500,10177771570,5170,5170,5170,5170,0
20240911,162400,10177771570,5170,5170,5170,5170,0
20240911,162300,10177771570,5170,5170,5170,5170,0
20240911,162200,10177771570,5170,5170,5170,5170,0
20240911,162100,10177771570,5170,5170,5170,5170,0
20240911,162000,10177771570,5170,5170,5170,5170,0
20240911,161900,10177771570,5170,5170,5170,5170,0
20240911,161800,10177771570,5170,5170,5170,5170,0
20240911,161700,10177771570,5170,5170,5170,5170,0
20240911,161600,10177771570,5170,5170,5170,5170,0
20240911,161500,10177771570,5170,5170,5170,5170,0
20240911,161400,10177771570,5170,5170,5170,5170,0
20240911,161300,10177771570,5170,5170,5170,5170,0
20240911,161200,10177771570,5170,5170,5170,5170,0
20240911,161100,10177771570,5170,5170,5170,5170,0
20240911,161000,10177771570,5170,5170,5170,5170,0
20240911,160900,10177771570,5170,5170,5170,5170,0
20240911,160800,10177771570,5170,5170,5170,5170,0
20240911,160700,10177771570,5170,5170,5170,5170,0
20240911,160600,10177771570,5170,5170,5170,5170,0
20240911,160500,10177771570,5170,5170,5170,5170,0
20240911,160400,10177771570,5170,5170,5170,5170,0
20240911,160300,10177771570,5170,5170,5170,5170,0
20240911,160200,10177771570,5170,5170,5170,5170,18829
20240911,160100,10177771570,5170,5170,5170,5170,0
20240911,160000,10177771570,5170,5170,5170,5170,0
20240911,155900,10177771570,5170,5170,5170,5170,0
20240911,155800,10177771570,5170,5170,5170,5170,0
20240911,155700,10177771570,5170,5170,5170,5170,0
20240911,155600,10177771570,5170,5170,5170,5170,0
20240911,155500,10177771570,5170,5170,5170,5170,0
20240911,155400,10177771570,5170,5170,5170,5170,0
20240911,155300,10177771570,5170,5170,5170,5170,0
20240911,155200,10177771570,5170,5170,5170,5170,0
20240911,155100,10177771570,5170,5170,5170,5170,0
20240911,155000,10177771570,5170,5170,5170,5170,0
20240911,154900,10177771570,5170,5170,5170,5170,0
20240911,154800,10177771570,5170,5170,5170,5170,0
20240911,154700,10177771570,5170,5170,5170,5170,0
20240911,154600,10177771570,5170,5170,5170,5170,0
20240911,154500,10177771570,5170,5170,5170,5170,0
20240911,154400,10177771570,5170,5170,5170,5170,0
20240911,154300,10177771570,5170,5170,5170,5170,0
20240911,154200,10177771570,5170,5170,5170,5170,0
20240911,154100,10177771570,5170,5170,5170,5170,0
20240911,154000,10177771570,5170,5170,5170,5170,0
20240911,153900,10177771570,5170,5170,5170,5170,0
20240911,153800,10177771570,5170,5170,5170,5170,0
20240911,153700,10177771570,5170,5170,5170,5170,0
20240911,153600,10177771570,5170,5170,5170,5170,0
20240911,153500,10177771570,5170,5170,5170,5170,0
20240911,153400,10177771570,5170,5170,5170,5170,0
20240911,153300,10177771570,5170,5170,5170,5170,0
20240911,153200,10177771570,5170,5170,5170,5170,18829
20240911,153100,10177771570,5170,5170,5170,5170,0
20240911,153000,10177771570,5170,5170,5170,5170,18829
20240911,152900,10080425640,5230,5230,5230,5230,0
20240911,152800,10080425640,5230,5230,5230,5230,0
20240911,152700,10080425640,5230,5230,5230,5230,0
20240911,152600,10080425640,5230,5230,5230,5230,0
20240911,152500,10080425640,5230,5230,5230,5230,0
20240911,152400,10080425640,5230,5230,5230,5230,0
20240911,152300,10080425640,5230,5230,5230,5230,0
20240911,152200,10080425640,5230,5230,5230,5230,0
20240911,152100,10080425640,5230,5230,5230,5230,0
20240911,152000,10080425640,5230,5230,5230,5230,0
20240911,151900,10080425640,5230,5210,5230,5190,4502
20240911,151800,10057006130,5210,5190,5230,5180,10233
20240911,151700,10003815740,5190,5170,5200,5170,5293
20240911,151600,9976391450,5180,5170,5180,5170,2482
20240911,151500,9963542080,5170,5150,5180,5150,6849
20240911,151400,9928184070,5150,5150,5160,5110,6796
20240911,151300,9893281520,5140,5130,5140,5100,22810
20240911,151200,9776647050,5130,5150,5150,5130,6270
20240911,151100,9744391910,5150,5120,5150,5110,11536
20240911,151000,9685151320,5130,5150,5150,5130,16640
20240911,150900,9599650410,5150,5160,5170,5150,16322
20240911,150800,9515469710,5170,5190,5190,5170,4575
20240911,150700,9491816580,5180,5180,5180,5170,4101
20240911,150600,9470594360,5180,5170,5180,5170,2030
20240911,150500,9460087240,5180,5170,5190,5170,1666
20240911,150400,9451457930,5170,5190,5190,5170,2353
20240911,150300,9439262630,5190,5180,5190,5170,2527
20240911,150200,9426175850,5180,5170,5180,5170,2943
20240911,150100,9410941830,5170,5170,5180,5160,2754
20240911,150000,9396708790,5170,5180,5180,5170,5010
20240911,145900,9370806260,5180,5180,5180,5180,3848
20240911,145800,9350873620,5190,5200,5200,5180,3757
20240911,145700,9331372930,5200,5180,5200,5170,3642
20240911,145600,9312500180,5180,5190,5200,5180,1636
20240911,145500,9304009010,5200,5200,5200,5200,677
20240911,145400,9300488610,5200,5210,5210,5200,764
20240911,145300,9296514480,5210,5210,5210,5210,782
20240911,145200,9292440260,5210,5210,5220,5210,856
20240911,145100,9287980390,5210,5210,5220,5200,1631
20240911,145000,9279490930,5210,5210,5210,5200,632
20240911,144900,9276200760,5210,5200,5210,5190,915
20240911,144800,9271442680,5190,5190,5200,5190,985
20240911,144700,9266330520,5190,5180,5190,5170,2280
20240911,144600,9254505640,5180,5180,5180,5170,4621
20240911,144500,9230608690,5180,5180,5180,5170,1702
20240911,144400,9221793420,5180,5180,5190,5170,4662
20240911,144300,9197643560,5180,5170,5180,5160,3069
20240911,144200,9181773420,5170,5170,5180,5160,3230
20240911,144100,9165068870,5170,5200,5200,5160,28554
20240911,144000,9016958130,5200,5210,5210,5200,12951
20240911,143900,8949587760,5210,5220,5220,5210,5749
20240911,143800,8919633670,5220,5220,5220,5220,232
20240911,143700,8918422630,5210,5230,5230,5210,2100
20240911,143600,8907478350,5230,5210,5230,5210,593
20240911,143500,8904382840,5210,5220,5230,5210,3647
20240911,143400,8885344810,5230,5230,5230,5220,320
20240911,143300,8883671330,5220,5220,5220,5220,216
20240911,143200,8882543810,5230,5230,5230,5220,1548
20240911,143100,8874461930,5230,5220,5230,5220,1455
20240911,143000,8866866060,5220,5220,5220,5210,1713
20240911,142900,8857939320,5220,5230,5240,5210,2708
20240911,142800,8843818720,5240,5240,5250,5210,3999
20240911,142700,8822979290,5210,5260,5260,5210,10157
20240911,142600,8769946250,5260,5250,5260,5250,1101
20240911,142500,8764165810,5250,5240,5250,5230,1308
20240911,142400,8757313350,5240,5240,5240,5230,1779
20240911,142300,8748008950,5240,5240,5240,5230,980
20240911,142200,8742883270,5240,5240,5240,5230,1803
20240911,142100,8733441810,5230,5230,5240,5230,1175
20240911,142000,8727295950,5240,5240,5250,5230,927
20240911,141900,8722442070,5250,5230,5250,5230,881
20240911,141800,8717831960,5240,5240,5250,5230,654
20240911,141700,8714410030,5240,5240,5240,5230,2089
20240911,141600,8703474610,5240,5260,5260,5240,2851
20240911,141500,8688534140,5260,5250,5260,5250,800
20240911,141400,8684333100,5260,5260,5270,5250,2058
20240911,141300,8673509050,5260,5260,5270,5260,792
20240911,141200,8669342550,5260,5250,5260,5250,761
20240911,141100,8665342980,5250,5240,5250,5240,306
20240911,141000,8663736770,5250,5240,5260,5240,1259
20240911,140900,8657134380,5250,5250,5260,5240,381
20240911,140800,8655134130,5260,5240,5260,5240,782
20240911,140700,8651031620,5240,5240,5260,5230,2114
20240911,140600,8639940300,5240,5250,5250,5240,890
20240911,140500,8635276670,5250,5240,5250,5230,1376
20240911,140400,8628068410,5240,5250,5260,5240,3462
20240911,140300,8609908930,5260,5250,5260,5250,329
20240911,140200,8608181480,5250,5260,5270,5240,501
20240911,140100,8605549080,5260,5230,5260,5230,1214
20240911,140000,8599189600,5230,5240,5240,5220,4606
20240911,135900,8575117380,5240,5230,5240,5230,322
20240911,135800,8573433280,5230,5240,5240,5230,813
20240911,135700,8569179230,5230,5240,5240,5230,2896
20240911,135600,8554027460,5240,5240,5260,5240,2626
20240911,135500,8540252840,5240,5250,5250,5240,150
20240911,135400,8539465360,5250,5270,5270,5250,593
20240911,135300,8536352090,5250,5270,5270,5250,758
20240911,135200,8532364410,5270,5260,5280,5250,830
20240911,135100,8527992930,5270,5250,5280,5250,3087
20240911,135000,8511785570,5250,5240,5250,5240,132
20240911,134900,8511093570,5230,5250,5250,5230,427
20240911,134800,8508860150,5250,5240,5250,5230,2946
20240911,134700,8493434680,5230,5250,5250,5230,10404
20240911,134600,8438987370,5240,5240,5250,5230,1612
20240911,134500,8430537900,5240,5240,5240,5230,2535
20240911,134400,8417257330,5240,5230,5240,5230,520
20240911,134300,8414532560,5230,5240,5240,5230,1509
20240911,134200,8406634920,5240,5240,5240,5230,2362
20240911,134100,8394262680,5240,5240,5250,5230,2709
20240911,134000,8380064940,5240,5240,5240,5230,238
20240911,133900,8378818350,5240,5230,5240,5220,2139
20240911,133800,8367633010,5230,5240,5240,5220,11334
20240911,133700,8308438560,5240,5260,5260,5220,15851
20240911,133600,8225485450,5250,5280,5280,5250,19093
20240911,133500,8124924840,5290,5280,5290,5280,206
20240911,133400,8123835440,5290,5290,5290,5280,608
20240911,133300,8120624690,5280,5280,5290,5280,2553
20240911,133200,8107138590,5280,5290,5290,5280,2069
20240911,133100,8096206900,5290,5300,5300,5290,4057
20240911,133000,8074744680,5300,5300,5300,5290,1434
20240911,132900,8067145480,5300,5300,5300,5290,806
20240911,132800,8062877290,5300,5310,5310,5300,1447
20240911,132700,8055207900,5300,5300,5310,5300,6602
20240911,132600,8020217270,5310,5300,5310,5300,1803
20240911,132500,8010658240,5300,5310,5310,5300,1458
20240911,132400,8002924990,5310,5310,5320,5310,1825
20240911,132300,7993234220,5330,5310,5330,5310,1150
20240911,132200,7987127670,5310,5320,5340,5310,3473
20240911,132100,7968635760,5320,5310,5320,5310,605
20240911,132000,7965419860,5310,5320,5320,5310,618
20240911,131900,7962138240,5320,5320,5320,5310,1039
20240911,131800,7956613550,5320,5310,5320,5310,872
20240911,131700,7951982950,5310,5330,5330,5310,1110
20240911,131600,7946087500,5330,5320,5330,5310,153
20240911,131500,7945273040,5330,5310,5330,5310,1599
20240911,131400,7936782090,5330,5320,5330,5320,761
20240911,131300,7932733320,5320,5320,5320,5320,390
20240911,131200,7930658520,5320,5310,5320,5300,643
20240911,131100,7927244200,5310,5320,5320,5310,213
20240911,131000,7926112960,5320,5310,5330,5310,2099
20240911,130900,7914965230,5330,5340,5340,5310,416
20240911,130800,7912756010,5340,5350,5350,5300,6796
20240911,130700,7876585650,5340,5340,5340,5310,10187
20240911,130600,7822346480,5340,5340,5350,5310,6275
20240911,130500,7788941200,5340,5370,5370,5300,16438
20240911,130400,7701537280,5370,5370,5380,5350,7463
20240911,130300,7661469820,5360,5380,5380,5360,10320
20240911,130200,7606034520,5380,5320,5380,5320,4121
20240911,130100,7583958450,5320,5310,5350,5310,2141
20240911,130000,7572527630,5310,5310,5340,5310,1870
20240911,125900,7562578270,5310,5310,5320,5300,2409
20240911,125800,7549786750,5310,5310,5320,5310,156
20240911,125700,7548958380,5300,5310,5320,5300,1652
20240911,125600,7540197850,5310,5310,5310,5300,776
20240911,125500,7536077300,5300,5300,5300,5300,306
20240911,125400,7534455500,5300,5310,5310,5300,3006
20240911,125300,7518497800,5320,5320,5320,5320,0
20240911,125200,7518497800,5320,5320,5320,5310,1713
20240911,125100,7509400340,5320,5330,5330,5320,163
20240911,125000,7508533170,5330,5330,5330,5330,186
20240911,124900,7507541790,5340,5320,5340,5320,1363
20240911,124800,7500282770,5320,5310,5320,5310,1690
20240911,124700,7491295370,5310,5310,5310,5310,496
20240911,124600,7488661610,5310,5300,5310,5290,3742
20240911,124500,7468857830,5300,5300,5310,5300,626
20240911,124400,7465540020,5300,5310,5320,5300,6820
20240911,124300,7429391840,5320,5320,5320,5310,152
20240911,124200,7428583650,5320,5310,5320,5300,1581
20240911,124100,7420200130,5300,5310,5320,5300,2273
20240911,124000,7408143310,5330,5310,5330,5300,2546
20240911,123900,7394633450,5310,5310,5310,5300,4303
20240911,123800,7371784570,5320,5330,5330,5320,1968
20240911,123700,7361314800,5320,5310,5320,5310,1581
20240911,123600,7352906070,5320,5320,5320,5320,53
20240911,123500,7352624110,5320,5330,5330,5310,2311
20240911,123400,7340327210,5320,5330,5330,5320,1498
20240911,123300,7332345580,5340,5350,5350,5340,78
20240911,123200,7331929000,5350,5340,5350,5320,1763
20240911,123100,7322514060,5340,5320,5340,5320,1115
20240911,123000,7316571640,5320,5320,5320,5320,2547
20240911,122900,7303021600,5320,5330,5330,5320,54
20240911,122800,7302733880,5320,5320,5330,5310,3303
20240911,122700,7285172440,5320,5310,5330,5300,3162
20240911,122600,7268357380,5310,5310,5310,5300,3578
20240911,122500,7249362660,5310,5320,5320,5310,3485
20240911,122400,7230824460,5320,5330,5330,5320,672
20240911,122300,7227244240,5330,5330,5340,5330,2243
20240911,122200,7215289040,5350,5330,5350,5330,201
20240911,122100,7214217690,5350,5340,5350,5340,1098
20240911,122000,7208354360,5340,5360,5360,5330,2121
20240911,121900,7197040670,5340,5340,5350,5340,3657
20240911,121800,7177491340,5330,5340,5340,5330,1495
20240911,121700,7169522540,5330,5340,5340,5330,3184
20240911,121600,7152533820,5340,5330,5340,5330,1108
20240911,121500,7146625800,5340,5350,5350,5340,5742
20240911,121400,7115944650,5350,5360,5360,5350,4402
20240911,121300,7092368740,5360,5370,5380,5360,938
20240911,121200,7087338320,5370,5380,5380,5370,187
20240911,121100,7086333060,5380,5370,5380,5360,5863
20240911,121000,7054834290,5370,5370,5380,5370,1157
20240911,120900,7048620920,5370,5410,5410,5370,10061
20240911,120800,6994362570,5410,5410,5410,5400,1939
20240911,120700,6983890950,5400,5390,5410,5390,2842
20240911,120600,6968547390,5400,5390,5400,5390,17
20240911,120500,6968455740,5400,5370,5400,5370,238
20240911,120400,6967173540,5400,5370,5400,5370,4193
20240911,120300,6944584540,5380,5370,5380,5360,4156
20240911,120200,6922267950,5380,5390,5390,5380,3216
20240911,120100,6904959840,5380,5380,5380,5380,717
20240911,120000,6901102380,5380,5390,5390,5380,1661
20240911,115900,6892161100,5390,5360,5390,5360,8205
20240911,115800,6848083850,5360,5350,5360,5350,959
20240911,115700,6842952160,5350,5340,5350,5340,1974
20240911,115600,6832406260,5340,5340,5340,5330,1950
20240911,115500,6822003780,5330,5330,5340,5330,449
20240911,115400,6819609590,5340,5330,5340,5330,1256
20240911,115300,6812913110,5330,5340,5340,5330,3410
20240911,115200,6794732810,5340,5340,5350,5340,1042
20240911,115100,6789168520,5340,5350,5350,5340,4066
20240911,115000,6767453340,5350,5340,5350,5340,797
20240911,114900,6763192360,5340,5350,5350,5340,1838
20240911,114800,6753359560,5340,5360,5360,5340,3077
20240911,114700,6736891890,5360,5370,5370,5360,1310
20240911,114600,6729867920,5370,5370,5380,5360,2124
20240911,114500,6718464180,5350,5360,5360,5350,1161
20240911,114400,6712242230,5360,5340,5360,5340,1097
20240911,114300,6706369140,5340,5340,5350,5330,3780
20240911,114200,6686157180,5340,5340,5350,5340,3760
20240911,114100,6666078740,5360,5350,5360,5340,5785
20240911,114000,6635118700,5340,5340,5350,5340,7130
20240911,113900,6596979670,5340,5330,5350,5330,5505
20240911,113800,6567561660,5340,5310,5340,5310,6282
20240911,113700,6534086050,5310,5300,5310,5300,2724
20240911,113600,6519642020,5300,5290,5300,5290,657
20240911,113500,6516165490,5290,5300,5300,5290,933
20240911,113400,6511220660,5300,5290,5300,5280,5384
20240911,113300,6482721490,5280,5270,5290,5270,2756
20240911,113200,6468184900,5270,5270,5270,5260,917
20240911,113100,6463352740,5270,5280,5280,5270,2935
20240911,113000,6447884590,5270,5280,5280,5270,6105
20240911,112900,6415687220,5270,5270,5280,5270,583
20240911,112800,6412614710,5280,5280,5280,5280,707
20240911,112700,6408881750,5280,5290,5290,5270,744
20240911,112600,6404954190,5270,5280,5280,5270,2581
20240911,112500,6391331840,5280,5280,5290,5280,960
20240911,112400,6386261440,5280,5270,5280,5270,3630
20240911,112300,6367130300,5280,5280,5290,5270,1320
20240911,112200,6360170850,5280,5280,5290,5280,664
20240911,112100,6356664670,5290,5280,5290,5280,2172
20240911,112000,6345196500,5280,5280,5280,5270,1444
20240911,111900,6337584480,5280,5290,5290,5270,4143
20240911,111800,6315703050,5290,5290,5300,5280,6304
20240911,111700,6282344530,5290,5270,5290,5270,2845
20240911,111600,6267315100,5280,5270,5280,5270,1639
20240911,111500,6258677560,5270,5270,5270,5250,1187
20240911,111400,6252422330,5250,5260,5270,5240,2042
20240911,111300,6241699600,5260,5240,5260,5240,5904
20240911,111200,6210710050,5240,5230,5240,5230,3061
20240911,111100,6194676420,5230,5230,5250,5230,3800
20240911,111000,6174793620,5230,5240,5250,5230,12784
20240911,110900,6107895340,5240,5260,5260,5240,10053
20240911,110800,6055197220,5260,5270,5270,5240,21203
20240911,110700,5943820240,5270,5280,5290,5260,22375
20240911,110600,5825911150,5280,5290,5290,5270,2165
20240911,110500,5814482730,5290,5300,5300,5280,1784
20240911,110400,5805062280,5280,5290,5300,5280,6112
20240911,110300,5772744170,5290,5300,5300,5290,2639
20240911,110200,5758782690,5290,5290,5300,5290,1316
20240911,110100,5751814970,5300,5280,5310,5270,3496
20240911,110000,5733322850,5280,5290,5290,5260,9610
20240911,105900,5682716850,5270,5310,5310,5260,14273
20240911,105800,5607358020,5300,5330,5330,5300,2533
20240911,105700,5593922800,5310,5300,5310,5300,5699
20240911,105600,5563701740,5300,5310,5330,5300,4285
20240911,105500,5540971070,5310,5310,5320,5300,4695
20240911,105400,5516030610,5310,5310,5330,5310,4133
20240911,105300,5494081250,5310,5300,5310,5290,12153
20240911,105200,5429720190,5300,5340,5340,5290,20811
20240911,105100,5319284680,5340,5320,5340,5320,1270
20240911,105000,5312521250,5320,5330,5340,5320,3217
20240911,104900,5295384580,5320,5330,5340,5320,2246
20240911,104800,5283424370,5340,5330,5340,5330,242
20240911,104700,5282134310,5340,5350,5350,5340,1022
20240911,104600,5276676230,5350,5340,5350,5330,1877
20240911,104500,5266649670,5340,5330,5350,5320,4094
20240911,104400,5244850600,5320,5350,5360,5310,9025
20240911,104300,5196719910,5350,5360,5360,5330,2265
20240911,104200,5184614190,5360,5380,5400,5300,39176
20240911,104100,4975744350,5380,5390,5400,5380,2887
20240911,104000,4960180910,5390,5380,5390,5380,129
20240911,103900,4959486590,5390,5400,5400,5380,1462
20240911,103800,4951608490,5400,5380,5400,5350,8732
20240911,103700,4904506440,5390,5360,5390,5340,12759
20240911,103600,4836074390,5360,5360,5370,5350,2906
20240911,103500,4820511870,5350,5350,5370,5340,3308
20240911,103400,4802794410,5350,5360,5360,5340,12676
20240911,103300,4734981650,5360,5370,5380,5350,8253
20240911,103200,4690739950,5380,5380,5380,5370,3372
20240911,103100,4672621520,5390,5380,5390,5360,7305
20240911,103000,4633371140,5380,5380,5390,5370,8494
20240911,102900,4587724990,5370,5400,5400,5360,20760
20240911,102800,4475968910,5400,5420,5420,5400,18626
20240911,102700,4375285830,5420,5430,5430,5420,4357
20240911,102600,4351663730,5430,5430,5440,5430,1224
20240911,102500,4345017300,5440,5420,5440,5420,2289
20240911,102400,4332589670,5420,5440,5440,5420,7947
20240911,102300,4289495140,5440,5430,5440,5430,715
20240911,102200,4285606380,5430,5450,5460,5430,1620
20240911,102100,4276789560,5450,5440,5450,5430,3044
20240911,102000,4260229870,5440,5420,5440,5420,2576
20240911,101900,4246262340,5420,5440,5440,5420,3784
20240911,101800,4225731360,5430,5450,5460,5430,5073
20240911,101700,4198133360,5450,5450,5460,5440,1750
20240911,101600,4188604920,5450,5450,5460,5440,772
20240911,101500,4184397140,5450,5450,5450,5440,1185
20240911,101400,4177944860,5450,5460,5460,5450,1565
20240911,101300,4169412610,5450,5450,5450,5450,2066
20240911,101200,4158152910,5450,5460,5460,5450,959
20240911,101100,4152926040,5450,5450,5460,5440,2180
20240911,101000,4141043700,5460,5440,5460,5440,840
20240911,100900,4136466250,5440,5430,5460,5430,6120
20240911,100800,4103154190,5440,5420,5440,5420,3022
20240911,100700,4086759030,5420,5440,5440,5410,5903
20240911,100600,4054765440,5430,5440,5440,5420,6522
20240911,100500,4019350580,5440,5440,5450,5430,1350
20240911,100400,4012015090,5440,5450,5460,5440,3548
20240911,100300,3992681470,5450,5460,5460,5450,1136
20240911,100200,3986485360,5450,5430,5450,5430,4998
20240911,100100,3959264640,5430,5450,5450,5420,9218
20240911,100000,3909163690,5450,5420,5460,5420,12926
20240911,095900,3838876940,5420,5480,5480,5410,22455
20240911,095800,3716663060,5480,5490,5500,5480,13014
20240911,095700,3645241630,5500,5500,5510,5490,944
20240911,095600,3640055680,5490,5500,5510,5490,8863
20240911,095500,3591309600,5500,5510,5530,5500,1294
20240911,095400,3584181140,5530,5530,5530,5510,3691
20240911,095300,3563836480,5530,5510,5530,5510,3197
20240911,095200,3546211870,5520,5550,5550,5510,1605
20240911,095100,3537350180,5540,5520,5540,5510,2635
20240911,095000,3522791630,5520,5530,5530,5500,2490
20240911,094900,3509045110,5530,5520,5540,5500,7005
20240911,094800,3470434670,5520,5500,5520,5490,799
20240911,094700,3466040260,5490,5520,5520,5490,12579
20240911,094600,3396838240,5520,5510,5520,5510,3409
20240911,094500,3378041310,5510,5510,5520,5500,4691
20240911,094400,3352189970,5510,5500,5510,5500,3450
20240911,094300,3333201470,5500,5500,5510,5500,6010
20240911,094200,3300139850,5500,5510,5510,5500,15239
20240911,094100,3216274960,5510,5530,5530,5510,5217
20240911,094000,3187515850,5530,5520,5530,5510,4747
20240911,093900,3161337790,5510,5520,5530,5510,1778
20240911,093800,3151527090,5520,5530,5540,5510,12130
20240911,093700,3084535860,5540,5540,5540,5530,1746
20240911,093600,3074879180,5550,5540,5550,5520,3479
20240911,093500,3055626310,5540,5550,5550,5510,17686
20240911,093400,2957859240,5560,5540,5560,5540,1963
20240911,093300,2946970540,5540,5590,5600,5540,15099
20240911,093200,2863024000,5600,5590,5600,5590,3674
20240911,093100,2842486310,5590,5590,5590,5580,3539
20240911,093000,2822736610,5590,5590,5590,5580,2009
20240911,092900,2811512710,5590,5560,5590,5560,2619
20240911,092800,2796903750,5560,5560,5580,5560,2446
20240911,092700,2783303950,5550,5580,5580,5540,5000
20240911,092600,2755563150,5560,5560,5580,5560,1658
20240911,092500,2746344090,5580,5580,5590,5550,5126
20240911,092400,2717813020,5590,5590,5590,5580,2083
20240911,092300,2706188580,5590,5600,5600,5580,1496
20240911,092200,2697824230,5590,5600,5610,5580,2537
20240911,092100,2683627300,5610,5580,5620,5580,4239
20240911,092000,2659910660,5580,5620,5630,5580,10592
20240911,091900,2600534430,5620,5560,5640,5560,16752
20240911,091800,2506651020,5550,5540,5560,5530,6008
20240911,091700,2473371890,5530,5560,5560,5530,4994
20240911,091600,2445687500,5560,5550,5560,5540,2842
20240911,091500,2429909730,5550,5510,5550,5510,10993
20240911,091400,2369161770,5510,5520,5530,5510,7105
20240911,091300,2329959970,5520,5570,5580,5510,36105
20240911,091200,2129847130,5570,5600,5600,5560,13701
20240911,091100,2053476940,5570,5580,5610,5570,6425
20240911,091000,2017615620,5610,5570,5610,5560,9327
20240911,090900,1965552190,5580,5590,5610,5550,15923
20240911,090800,1876763330,5590,5610,5640,5560,18640
20240911,090700,1772598640,5590,5550,5600,5540,14328
20240911,090600,1692841650,5550,5580,5580,5540,29760
20240911,090500,1527458840,5570,5600,5620,5570,19391
20240911,090400,1419172590,5600,5680,5690,5600,46852
20240911,090300,1154350650,5670,5720,5720,5670,31436
20240911,090200,975211230,5720,5730,5730,5670,36305
20240911,090100,768069660,5710,5680,5740,5650,72072
20240911,090000,356791830,5680,5490,5690,5490,64445