stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,213200,4394653240,5210,5210,5210,5210,11510
20240912,213100,4394653240,5210,5210,5210,5210,0
20240912,213000,4394653240,5210,5210,5210,5210,0
20240912,212900,4394653240,5210,5210,5210,5210,0
20240912,212800,4394653240,5210,5210,5210,5210,0
20240912,212700,4394653240,5210,5210,5210,5210,0
20240912,212600,4394653240,5210,5210,5210,5210,0
20240912,212500,4394653240,5210,5210,5210,5210,0
20240912,212400,4394653240,5210,5210,5210,5210,0
20240912,212300,4394653240,5210,5210,5210,5210,0
20240912,212200,4394653240,5210,5210,5210,5210,0
20240912,212100,4394653240,5210,5210,5210,5210,0
20240912,212000,4394653240,5210,5210,5210,5210,0
20240912,211900,4394653240,5210,5210,5210,5210,0
20240912,211800,4394653240,5210,5210,5210,5210,0
20240912,211700,4394653240,5210,5210,5210,5210,0
20240912,211600,4394653240,5210,5210,5210,5210,0
20240912,211500,4394653240,5210,5210,5210,5210,0
20240912,211400,4394653240,5210,5210,5210,5210,0
20240912,211300,4394653240,5210,5210,5210,5210,0
20240912,211200,4394653240,5210,5210,5210,5210,0
20240912,211100,4394653240,5210,5210,5210,5210,0
20240912,211000,4394653240,5210,5210,5210,5210,0
20240912,210900,4394653240,5210,5210,5210,5210,0
20240912,210800,4394653240,5210,5210,5210,5210,0
20240912,210700,4394653240,5210,5210,5210,5210,0
20240912,210600,4394653240,5210,5210,5210,5210,0
20240912,210500,4394653240,5210,5210,5210,5210,0
20240912,210400,4394653240,5210,5210,5210,5210,0
20240912,210300,4394653240,5210,5210,5210,5210,0
20240912,210200,4394653240,5210,5210,5210,5210,11510
20240912,210100,4394653240,5210,5210,5210,5210,0
20240912,210000,4394653240,5210,5210,5210,5210,0
20240912,205900,4394653240,5210,5210,5210,5210,0
20240912,205800,4394653240,5210,5210,5210,5210,0
20240912,205700,4394653240,5210,5210,5210,5210,0
20240912,205600,4394653240,5210,5210,5210,5210,0
20240912,205500,4394653240,5210,5210,5210,5210,0
20240912,205400,4394653240,5210,5210,5210,5210,0
20240912,205300,4394653240,5210,5210,5210,5210,0
20240912,205200,4394653240,5210,5210,5210,5210,0
20240912,205100,4394653240,5210,5210,5210,5210,0
20240912,205000,4394653240,5210,5210,5210,5210,0
20240912,204900,4394653240,5210,5210,5210,5210,0
20240912,204800,4394653240,5210,5210,5210,5210,0
20240912,204700,4394653240,5210,5210,5210,5210,0
20240912,204600,4394653240,5210,5210,5210,5210,0
20240912,204500,4394653240,5210,5210,5210,5210,0
20240912,204400,4394653240,5210,5210,5210,5210,0
20240912,204300,4394653240,5210,5210,5210,5210,0
20240912,204200,4394653240,5210,5210,5210,5210,0
20240912,204100,4394653240,5210,5210,5210,5210,0
20240912,204000,4394653240,5210,5210,5210,5210,0
20240912,203900,4394653240,5210,5210,5210,5210,0
20240912,203800,4394653240,5210,5210,5210,5210,0
20240912,203700,4394653240,5210,5210,5210,5210,0
20240912,203600,4394653240,5210,5210,5210,5210,0
20240912,203500,4394653240,5210,5210,5210,5210,0
20240912,203400,4394653240,5210,5210,5210,5210,0
20240912,203300,4394653240,5210,5210,5210,5210,0
20240912,203200,4394653240,5210,5210,5210,5210,11510
20240912,203100,4394653240,5210,5210,5210,5210,0
20240912,203000,4394653240,5210,5210,5210,5210,0
20240912,202900,4394653240,5210,5210,5210,5210,0
20240912,202800,4394653240,5210,5210,5210,5210,0
20240912,202700,4394653240,5210,5210,5210,5210,0
20240912,202600,4394653240,5210,5210,5210,5210,0
20240912,202500,4394653240,5210,5210,5210,5210,0
20240912,202400,4394653240,5210,5210,5210,5210,0
20240912,202300,4394653240,5210,5210,5210,5210,0
20240912,202200,4394653240,5210,5210,5210,5210,0
20240912,202100,4394653240,5210,5210,5210,5210,0
20240912,202000,4394653240,5210,5210,5210,5210,0
20240912,201900,4394653240,5210,5210,5210,5210,0
20240912,201800,4394653240,5210,5210,5210,5210,0
20240912,201700,4394653240,5210,5210,5210,5210,0
20240912,201600,4394653240,5210,5210,5210,5210,0
20240912,201500,4394653240,5210,5210,5210,5210,0
20240912,201400,4394653240,5210,5210,5210,5210,0
20240912,201300,4394653240,5210,5210,5210,5210,0
20240912,201200,4394653240,5210,5210,5210,5210,0
20240912,201100,4394653240,5210,5210,5210,5210,0
20240912,201000,4394653240,5210,5210,5210,5210,0
20240912,200900,4394653240,5210,5210,5210,5210,0
20240912,200800,4394653240,5210,5210,5210,5210,0
20240912,200700,4394653240,5210,5210,5210,5210,0
20240912,200600,4394653240,5210,5210,5210,5210,0
20240912,200500,4394653240,5210,5210,5210,5210,0
20240912,200400,4394653240,5210,5210,5210,5210,0
20240912,200300,4394653240,5210,5210,5210,5210,0
20240912,200200,4394653240,5210,5210,5210,5210,11510
20240912,200100,4394653240,5210,5210,5210,5210,0
20240912,200000,4394653240,5210,5210,5210,5210,0
20240912,195900,4394653240,5210,5210,5210,5210,0
20240912,195800,4394653240,5210,5210,5210,5210,0
20240912,195700,4394653240,5210,5210,5210,5210,0
20240912,195600,4394653240,5210,5210,5210,5210,0
20240912,195500,4394653240,5210,5210,5210,5210,0
20240912,195400,4394653240,5210,5210,5210,5210,0
20240912,195300,4394653240,5210,5210,5210,5210,0
20240912,195200,4394653240,5210,5210,5210,5210,0
20240912,195100,4394653240,5210,5210,5210,5210,0
20240912,195000,4394653240,5210,5210,5210,5210,0
20240912,194900,4394653240,5210,5210,5210,5210,0
20240912,194800,4394653240,5210,5210,5210,5210,0
20240912,194700,4394653240,5210,5210,5210,5210,0
20240912,194600,4394653240,5210,5210,5210,5210,0
20240912,194500,4394653240,5210,5210,5210,5210,0
20240912,194400,4394653240,5210,5210,5210,5210,0
20240912,194300,4394653240,5210,5210,5210,5210,0
20240912,194200,4394653240,5210,5210,5210,5210,0
20240912,194100,4394653240,5210,5210,5210,5210,0
20240912,194000,4394653240,5210,5210,5210,5210,0
20240912,193900,4394653240,5210,5210,5210,5210,0
20240912,193800,4394653240,5210,5210,5210,5210,0
20240912,193700,4394653240,5210,5210,5210,5210,0
20240912,193600,4394653240,5210,5210,5210,5210,0
20240912,193500,4394653240,5210,5210,5210,5210,0
20240912,193400,4394653240,5210,5210,5210,5210,0
20240912,193300,4394653240,5210,5210,5210,5210,0
20240912,193200,4394653240,5210,5210,5210,5210,11510
20240912,193100,4394653240,5210,5210,5210,5210,0
20240912,193000,4394653240,5210,5210,5210,5210,0
20240912,192900,4394653240,5210,5210,5210,5210,0
20240912,192800,4394653240,5210,5210,5210,5210,0
20240912,192700,4394653240,5210,5210,5210,5210,0
20240912,192600,4394653240,5210,5210,5210,5210,0
20240912,192500,4394653240,5210,5210,5210,5210,0
20240912,192400,4394653240,5210,5210,5210,5210,0
20240912,192300,4394653240,5210,5210,5210,5210,0
20240912,192200,4394653240,5210,5210,5210,5210,0
20240912,192100,4394653240,5210,5210,5210,5210,0
20240912,192000,4394653240,5210,5210,5210,5210,0
20240912,191900,4394653240,5210,5210,5210,5210,0
20240912,191800,4394653240,5210,5210,5210,5210,0
20240912,191700,4394653240,5210,5210,5210,5210,0
20240912,191600,4394653240,5210,5210,5210,5210,0
20240912,191500,4394653240,5210,5210,5210,5210,0
20240912,191400,4394653240,5210,5210,5210,5210,0
20240912,191300,4394653240,5210,5210,5210,5210,0
20240912,191200,4394653240,5210,5210,5210,5210,0
20240912,191100,4394653240,5210,5210,5210,5210,0
20240912,191000,4394653240,5210,5210,5210,5210,0
20240912,190900,4394653240,5210,5210,5210,5210,0
20240912,190800,4394653240,5210,5210,5210,5210,0
20240912,190700,4394653240,5210,5210,5210,5210,0
20240912,190600,4394653240,5210,5210,5210,5210,0
20240912,190500,4394653240,5210,5210,5210,5210,0
20240912,190400,4394653240,5210,5210,5210,5210,0
20240912,190300,4394653240,5210,5210,5210,5210,0
20240912,190200,4394653240,5210,5210,5210,5210,11510
20240912,190100,4394653240,5210,5210,5210,5210,0
20240912,190000,4394653240,5210,5210,5210,5210,0
20240912,185900,4394653240,5210,5210,5210,5210,0
20240912,185800,4394653240,5210,5210,5210,5210,0
20240912,185700,4394653240,5210,5210,5210,5210,0
20240912,185600,4394653240,5210,5210,5210,5210,0
20240912,185500,4394653240,5210,5210,5210,5210,0
20240912,185400,4394653240,5210,5210,5210,5210,0
20240912,185300,4394653240,5210,5210,5210,5210,0
20240912,185200,4394653240,5210,5210,5210,5210,0
20240912,185100,4394653240,5210,5210,5210,5210,0
20240912,185000,4394653240,5210,5210,5210,5210,0
20240912,184900,4394653240,5210,5210,5210,5210,0
20240912,184800,4394653240,5210,5210,5210,5210,0
20240912,184700,4394653240,5210,5210,5210,5210,0
20240912,184600,4394653240,5210,5210,5210,5210,0
20240912,184500,4394653240,5210,5210,5210,5210,0
20240912,184400,4394653240,5210,5210,5210,5210,0
20240912,184300,4394653240,5210,5210,5210,5210,0
20240912,184200,4394653240,5210,5210,5210,5210,0
20240912,184100,4394653240,5210,5210,5210,5210,0
20240912,184000,4394653240,5210,5210,5210,5210,0
20240912,183900,4394653240,5210,5210,5210,5210,0
20240912,183800,4394653240,5210,5210,5210,5210,0
20240912,183700,4394653240,5210,5210,5210,5210,0
20240912,183600,4394653240,5210,5210,5210,5210,0
20240912,183500,4394653240,5210,5210,5210,5210,0
20240912,183400,4394653240,5210,5210,5210,5210,0
20240912,183300,4394653240,5210,5210,5210,5210,0
20240912,183200,4394653240,5210,5210,5210,5210,11510
20240912,183100,4394653240,5210,5210,5210,5210,0
20240912,183000,4394653240,5210,5210,5210,5210,0
20240912,182900,4394653240,5210,5210,5210,5210,0
20240912,182800,4394653240,5210,5210,5210,5210,0
20240912,182700,4394653240,5210,5210,5210,5210,0
20240912,182600,4394653240,5210,5210,5210,5210,0
20240912,182500,4394653240,5210,5210,5210,5210,0
20240912,182400,4394653240,5210,5210,5210,5210,0
20240912,182300,4394653240,5210,5210,5210,5210,0
20240912,182200,4394653240,5210,5210,5210,5210,0
20240912,182100,4394653240,5210,5210,5210,5210,0
20240912,182000,4394653240,5210,5210,5210,5210,0
20240912,181900,4394653240,5210,5210,5210,5210,0
20240912,181800,4394653240,5210,5210,5210,5210,0
20240912,181700,4394653240,5210,5210,5210,5210,0
20240912,181600,4394653240,5210,5210,5210,5210,0
20240912,181500,4394653240,5210,5210,5210,5210,0
20240912,181400,4394653240,5210,5210,5210,5210,0
20240912,181300,4394653240,5210,5210,5210,5210,0
20240912,181200,4394653240,5210,5210,5210,5210,0
20240912,181100,4394653240,5210,5210,5210,5210,0
20240912,181000,4394653240,5210,5210,5210,5210,0
20240912,180900,4394653240,5210,5210,5210,5210,0
20240912,180800,4394653240,5210,5210,5210,5210,0
20240912,180700,4394653240,5210,5210,5210,5210,0
20240912,180600,4394653240,5210,5210,5210,5210,0
20240912,180500,4394653240,5210,5210,5210,5210,0
20240912,180400,4394653240,5210,5210,5210,5210,0
20240912,180300,4394653240,5210,5210,5210,5210,0
20240912,180200,4394653240,5210,5210,5210,5210,11510
20240912,180100,4394653240,5210,5210,5210,5210,0
20240912,180000,4394653240,5210,5210,5210,5210,0
20240912,175900,4394653240,5210,5210,5210,5210,0
20240912,175800,4394653240,5210,5210,5210,5210,0
20240912,175700,4394653240,5210,5210,5210,5210,0
20240912,175600,4394653240,5210,5210,5210,5210,0
20240912,175500,4394653240,5210,5210,5210,5210,0
20240912,175400,4394653240,5210,5210,5210,5210,0
20240912,175300,4394653240,5210,5210,5210,5210,0
20240912,175200,4394653240,5210,5210,5210,5210,0
20240912,175100,4394653240,5210,5210,5210,5210,0
20240912,175000,4394653240,5210,5210,5210,5210,0
20240912,174900,4394653240,5210,5210,5210,5210,0
20240912,174800,4394653240,5210,5210,5210,5210,0
20240912,174700,4394653240,5210,5210,5210,5210,0
20240912,174600,4394653240,5210,5210,5210,5210,0
20240912,174500,4394653240,5210,5210,5210,5210,0
20240912,174400,4394653240,5210,5210,5210,5210,0
20240912,174300,4394653240,5210,5210,5210,5210,0
20240912,174200,4394653240,5210,5210,5210,5210,0
20240912,174100,4394653240,5210,5210,5210,5210,0
20240912,174000,4394653240,5210,5210,5210,5210,0
20240912,173900,4394653240,5210,5210,5210,5210,0
20240912,173800,4394653240,5210,5210,5210,5210,0
20240912,173700,4394653240,5210,5210,5210,5210,0
20240912,173600,4394653240,5210,5210,5210,5210,0
20240912,173500,4394653240,5210,5210,5210,5210,0
20240912,173400,4394653240,5210,5210,5210,5210,0
20240912,173300,4394653240,5210,5210,5210,5210,0
20240912,173200,4394653240,5210,5210,5210,5210,11510
20240912,173100,4394653240,5210,5210,5210,5210,0
20240912,173000,4394653240,5210,5210,5210,5210,0
20240912,172900,4394653240,5210,5210,5210,5210,0
20240912,172800,4394653240,5210,5210,5210,5210,0
20240912,172700,4394653240,5210,5210,5210,5210,0
20240912,172600,4394653240,5210,5210,5210,5210,0
20240912,172500,4394653240,5210,5210,5210,5210,0
20240912,172400,4394653240,5210,5210,5210,5210,0
20240912,172300,4394653240,5210,5210,5210,5210,0
20240912,172200,4394653240,5210,5210,5210,5210,0
20240912,172100,4394653240,5210,5210,5210,5210,0
20240912,172000,4394653240,5210,5210,5210,5210,0
20240912,171900,4394653240,5210,5210,5210,5210,0
20240912,171800,4394653240,5210,5210,5210,5210,0
20240912,171700,4394653240,5210,5210,5210,5210,0
20240912,171600,4394653240,5210,5210,5210,5210,0
20240912,171500,4394653240,5210,5210,5210,5210,0
20240912,171400,4394653240,5210,5210,5210,5210,0
20240912,171300,4394653240,5210,5210,5210,5210,0
20240912,171200,4394653240,5210,5210,5210,5210,0
20240912,171100,4394653240,5210,5210,5210,5210,0
20240912,171000,4394653240,5210,5210,5210,5210,0
20240912,170900,4394653240,5210,5210,5210,5210,0
20240912,170800,4394653240,5210,5210,5210,5210,0
20240912,170700,4394653240,5210,5210,5210,5210,0
20240912,170600,4394653240,5210,5210,5210,5210,0
20240912,170500,4394653240,5210,5210,5210,5210,0
20240912,170400,4394653240,5210,5210,5210,5210,0
20240912,170300,4394653240,5210,5210,5210,5210,0
20240912,170200,4394653240,5210,5210,5210,5210,11510
20240912,170100,4394653240,5210,5210,5210,5210,0
20240912,170000,4394653240,5210,5210,5210,5210,0
20240912,165900,4394653240,5210,5210,5210,5210,0
20240912,165800,4394653240,5210,5210,5210,5210,0
20240912,165700,4394653240,5210,5210,5210,5210,0
20240912,165600,4394653240,5210,5210,5210,5210,0
20240912,165500,4394653240,5210,5210,5210,5210,0
20240912,165400,4394653240,5210,5210,5210,5210,0
20240912,165300,4394653240,5210,5210,5210,5210,0
20240912,165200,4394653240,5210,5210,5210,5210,0
20240912,165100,4394653240,5210,5210,5210,5210,0
20240912,165000,4394653240,5210,5210,5210,5210,0
20240912,164900,4394653240,5210,5210,5210,5210,0
20240912,164800,4394653240,5210,5210,5210,5210,0
20240912,164700,4394653240,5210,5210,5210,5210,0
20240912,164600,4394653240,5210,5210,5210,5210,0
20240912,164500,4394653240,5210,5210,5210,5210,0
20240912,164400,4394653240,5210,5210,5210,5210,0
20240912,164300,4394653240,5210,5210,5210,5210,0
20240912,164200,4394653240,5210,5210,5210,5210,0
20240912,164100,4394653240,5210,5210,5210,5210,0
20240912,164000,4394653240,5210,5210,5210,5210,0
20240912,163900,4394653240,5210,5210,5210,5210,0
20240912,163800,4394653240,5210,5210,5210,5210,0
20240912,163700,4394653240,5210,5210,5210,5210,0
20240912,163600,4394653240,5210,5210,5210,5210,0
20240912,163500,4394653240,5210,5210,5210,5210,0
20240912,163400,4394653240,5210,5210,5210,5210,0
20240912,163300,4394653240,5210,5210,5210,5210,0
20240912,163200,4394653240,5210,5210,5210,5210,11510
20240912,163100,4394653240,5210,5210,5210,5210,0
20240912,163000,4394653240,5210,5210,5210,5210,0
20240912,162900,4394653240,5210,5210,5210,5210,0
20240912,162800,4394653240,5210,5210,5210,5210,0
20240912,162700,4394653240,5210,5210,5210,5210,0
20240912,162600,4394653240,5210,5210,5210,5210,0
20240912,162500,4394653240,5210,5210,5210,5210,0
20240912,162400,4394653240,5210,5210,5210,5210,0
20240912,162300,4394653240,5210,5210,5210,5210,0
20240912,162200,4394653240,5210,5210,5210,5210,0
20240912,162100,4394653240,5210,5210,5210,5210,0
20240912,162000,4394653240,5210,5210,5210,5210,0
20240912,161900,4394653240,5210,5210,5210,5210,0
20240912,161800,4394653240,5210,5210,5210,5210,0
20240912,161700,4394653240,5210,5210,5210,5210,0
20240912,161600,4394653240,5210,5210,5210,5210,0
20240912,161500,4394653240,5210,5210,5210,5210,0
20240912,161400,4394653240,5210,5210,5210,5210,0
20240912,161300,4394653240,5210,5210,5210,5210,0
20240912,161200,4394653240,5210,5210,5210,5210,0
20240912,161100,4394653240,5210,5210,5210,5210,0
20240912,161000,4394653240,5210,5210,5210,5210,0
20240912,160900,4394653240,5210,5210,5210,5210,0
20240912,160800,4394653240,5210,5210,5210,5210,0
20240912,160700,4394653240,5210,5210,5210,5210,0
20240912,160600,4394653240,5210,5210,5210,5210,0
20240912,160500,4394653240,5210,5210,5210,5210,0
20240912,160400,4394653240,5210,5210,5210,5210,0
20240912,160300,4394653240,5210,5210,5210,5210,0
20240912,160200,4394653240,5210,5210,5210,5210,11510
20240912,160100,4394653240,5210,5210,5210,5210,0
20240912,160000,4394653240,5210,5210,5210,5210,0
20240912,155900,4394653240,5210,5210,5210,5210,0
20240912,155800,4394653240,5210,5210,5210,5210,0
20240912,155700,4394653240,5210,5210,5210,5210,0
20240912,155600,4394653240,5210,5210,5210,5210,0
20240912,155500,4394653240,5210,5210,5210,5210,0
20240912,155400,4394653240,5210,5210,5210,5210,0
20240912,155300,4394653240,5210,5210,5210,5210,0
20240912,155200,4394653240,5210,5210,5210,5210,0
20240912,155100,4394653240,5210,5210,5210,5210,0
20240912,155000,4394653240,5210,5210,5210,5210,0
20240912,154900,4394653240,5210,5210,5210,5210,0
20240912,154800,4394653240,5210,5210,5210,5210,0
20240912,154700,4394653240,5210,5210,5210,5210,0
20240912,154600,4394653240,5210,5210,5210,5210,0
20240912,154500,4394653240,5210,5210,5210,5210,0
20240912,154400,4394653240,5210,5210,5210,5210,0
20240912,154300,4394653240,5210,5210,5210,5210,0
20240912,154200,4394653240,5210,5210,5210,5210,0
20240912,154100,4394653240,5210,5210,5210,5210,0
20240912,154000,4394653240,5210,5210,5210,5210,0
20240912,153900,4394653240,5210,5210,5210,5210,0
20240912,153800,4394653240,5210,5210,5210,5210,0
20240912,153700,4394653240,5210,5210,5210,5210,0
20240912,153600,4394653240,5210,5210,5210,5210,0
20240912,153500,4394653240,5210,5210,5210,5210,0
20240912,153400,4394653240,5210,5210,5210,5210,0
20240912,153300,4394653240,5210,5210,5210,5210,0
20240912,153200,4394653240,5210,5210,5210,5210,11510
20240912,153100,4394653240,5210,5210,5210,5210,0
20240912,153000,4394653240,5210,5210,5210,5210,11510
20240912,152900,4334686140,5210,5210,5210,5210,0
20240912,152800,4334686140,5210,5210,5210,5210,0
20240912,152700,4334686140,5210,5210,5210,5210,0
20240912,152600,4334686140,5210,5210,5210,5210,0
20240912,152500,4334686140,5210,5210,5210,5210,0
20240912,152400,4334686140,5210,5210,5210,5210,0
20240912,152300,4334686140,5210,5210,5210,5210,0
20240912,152200,4334686140,5210,5210,5210,5210,0
20240912,152100,4334686140,5210,5210,5210,5210,0
20240912,152000,4334686140,5210,5210,5210,5210,0
20240912,151900,4334686140,5210,5210,5220,5200,5228
20240912,151800,4307459950,5210,5210,5220,5190,7249
20240912,151700,4269744230,5210,5230,5230,5210,3581
20240912,151600,4251071750,5210,5220,5230,5210,5653
20240912,151500,4221586760,5220,5230,5230,5210,1983
20240912,151400,4211232300,5230,5220,5240,5220,1496
20240912,151300,4203409120,5220,5230,5230,5220,532
20240912,151200,4200627420,5230,5230,5230,5220,159
20240912,151100,4199796380,5230,5230,5230,5220,680
20240912,151000,4196244480,5230,5230,5230,5220,2021
20240912,150900,4185694790,5230,5220,5230,5220,534
20240912,150800,4182907230,5230,5220,5230,5220,406
20240912,150700,4180784300,5230,5220,5230,5210,7921
20240912,150600,4139418700,5220,5220,5220,5200,6981
20240912,150500,4103040850,5220,5230,5230,5220,6631
20240912,150400,4068423940,5230,5230,5240,5230,5435
20240912,150300,4039988610,5230,5230,5230,5220,1899
20240912,150200,4030062070,5230,5230,5230,5230,0
20240912,150100,4030062070,5230,5220,5230,5220,268
20240912,150000,4028662640,5220,5220,5230,5220,2763
20240912,145900,4014219500,5220,5220,5220,5220,1954
20240912,145800,4004019620,5210,5220,5220,5210,94
20240912,145700,4003529030,5220,5220,5220,5210,2174
20240912,145600,3992184660,5210,5210,5230,5210,1259
20240912,145500,3985624380,5210,5220,5230,5210,1732
20240912,145400,3976583890,5230,5230,5230,5220,107
20240912,145300,3976025330,5230,5230,5230,5230,709
20240912,145200,3972317260,5230,5230,5230,5220,811
20240912,145100,3968080740,5230,5230,5230,5220,310
20240912,145000,3966459850,5240,5240,5240,5240,1028
20240912,144900,3961073130,5240,5240,5240,5200,830
20240912,144800,3956753310,5240,5230,5240,5220,9293
20240912,144700,3908206980,5240,5240,5240,5230,1295
20240912,144600,3901431180,5230,5200,5240,5200,3677
20240912,144500,3882224740,5200,5210,5230,5200,1499
20240912,144400,3874407350,5210,5220,5220,5210,287
20240912,144300,3872912060,5220,5200,5220,5200,249
20240912,144200,3871617240,5200,5190,5220,5190,1208
20240912,144100,3865333710,5200,5190,5220,5190,1253
20240912,144000,3858817900,5200,5210,5210,5200,129
20240912,143900,3858147090,5210,5210,5210,5190,4067
20240912,143800,3836999430,5200,5200,5200,5200,2225
20240912,143700,3825429430,5210,5210,5220,5200,1188
20240912,143600,3819241530,5210,5210,5210,5210,503
20240912,143500,3816620900,5200,5200,5200,5200,919
20240912,143400,3811842100,5200,5220,5230,5200,6287
20240912,143300,3779093230,5210,5210,5220,5200,1334
20240912,143200,3772153170,5190,5200,5200,5190,2073
20240912,143100,3761382570,5190,5210,5210,5190,2312
20240912,143000,3749356380,5210,5230,5230,5210,2207
20240912,142900,3737857860,5220,5230,5230,5220,654
20240912,142800,3734443380,5230,5220,5230,5220,1521
20240912,142700,3726495020,5220,5220,5220,5220,1535
20240912,142600,3718482320,5230,5230,5230,5220,1004
20240912,142500,3713241400,5230,5220,5230,5210,3765
20240912,142400,3693625430,5220,5230,5230,5200,306
20240912,142300,3692027130,5220,5210,5220,5210,1573
20240912,142200,3683818370,5180,5200,5220,5180,589
20240912,142100,3680754120,5180,5180,5180,5180,2292
20240912,142000,3668881560,5180,5190,5190,5180,406
20240912,141900,3666776800,5180,5200,5210,5160,8734
20240912,141800,3621536910,5200,5220,5220,5200,331
20240912,141700,3619813340,5230,5230,5230,5210,416
20240912,141600,3617645600,5210,5230,5230,5210,1934
20240912,141500,3607565120,5230,5230,5230,5230,9
20240912,141400,3607518050,5230,5230,5230,5230,4943
20240912,141300,3581666160,5240,5230,5240,5230,1361
20240912,141200,3574544020,5230,5230,5240,5230,1036
20240912,141100,3569125540,5210,5210,5230,5210,2304
20240912,141000,3557087570,5220,5210,5220,5200,1507
20240912,140900,3549233690,5220,5220,5220,5210,44
20240912,140800,3549004190,5220,5230,5230,5220,13
20240912,140700,3548936320,5230,5230,5230,5210,170
20240912,140600,3548048580,5220,5230,5230,5220,57
20240912,140500,3547751020,5220,5220,5220,5220,998
20240912,140400,3542541460,5220,5230,5240,5220,3400
20240912,140300,3524766380,5230,5230,5240,5230,405
20240912,140200,3522648220,5240,5240,5240,5230,211
20240912,140100,3521544080,5230,5220,5230,5220,1778
20240912,140000,3512253570,5220,5190,5220,5190,2539
20240912,135900,3499043810,5190,5170,5200,5170,2448
20240912,135800,3486361050,5170,5200,5200,5170,2334
20240912,135700,3474289190,5200,5190,5200,5170,5937
20240912,135600,3443536180,5190,5210,5220,5190,1170
20240912,135500,3437451850,5210,5200,5220,5200,1246
20240912,135400,3430966090,5200,5200,5220,5200,270
20240912,135300,3429562070,5220,5200,5220,5190,7009
20240912,135200,3393125530,5200,5200,5210,5200,1244
20240912,135100,3386656230,5200,5200,5200,5190,11575
20240912,135000,3326470560,5200,5220,5230,5200,19187
20240912,134900,3226642000,5220,5230,5230,5220,640
20240912,134800,3223300800,5220,5240,5240,5220,259
20240912,134700,3221946680,5220,5230,5230,5220,4748
20240912,134600,3197152330,5230,5240,5240,5230,11
20240912,134500,3197094700,5230,5230,5250,5230,377
20240912,134400,3195122970,5250,5250,5250,5250,101
20240912,134300,3194592720,5250,5240,5250,5230,757
20240912,134200,3190620750,5240,5240,5240,5240,1
20240912,134100,3190615510,5250,5250,5250,5240,124
20240912,134000,3189964710,5250,5240,5250,5240,1934
20240912,133900,3179829540,5240,5230,5240,5230,316
20240912,133800,3178176840,5230,5230,5230,5230,223
20240912,133700,3177010550,5230,5240,5240,5230,1470
20240912,133600,3169321220,5240,5230,5240,5230,1008
20240912,133500,3164049360,5230,5230,5240,5230,943
20240912,133400,3159117360,5230,5230,5230,5230,1035
20240912,133300,3153704310,5240,5240,5240,5240,59
20240912,133200,3153395150,5240,5230,5240,5230,180
20240912,133100,3152453700,5230,5210,5230,5210,284
20240912,133000,3150972110,5220,5220,5220,5220,215
20240912,132900,3149849810,5220,5220,5220,5220,350
20240912,132800,3148022810,5220,5230,5230,5220,9979
20240912,132700,3095931690,5220,5240,5240,5220,450
20240912,132600,3093578020,5240,5240,5240,5230,3449
20240912,132500,3075538560,5240,5240,5240,5240,1328
20240912,132400,3068579840,5250,5240,5250,5240,25
20240912,132300,3068448800,5250,5250,5250,5250,1
20240912,132200,3068443550,5240,5250,5250,5240,122
20240912,132100,3067803760,5250,5250,5250,5250,1
20240912,132000,3067798510,5240,5250,5250,5240,419
20240912,131900,3065601940,5250,5250,5250,5240,7
20240912,131800,3065565210,5230,5230,5230,5230,9
20240912,131700,3065518140,5230,5240,5250,5230,4806
20240912,131600,3040365120,5230,5240,5240,5230,27
20240912,131500,3040223800,5230,5230,5240,5230,42
20240912,131400,3040003830,5230,5250,5250,5230,1114
20240912,131300,3034166910,5240,5240,5240,5240,86
20240912,131200,3033716270,5250,5250,5260,5240,1392
20240912,131100,3026408290,5240,5240,5240,5240,1
20240912,131000,3026403050,5240,5240,5240,5240,3047
20240912,130900,3010436770,5240,5250,5250,5240,759
20240912,130800,3006457570,5240,5250,5250,5230,1191
20240912,130700,3000226690,5230,5240,5250,5230,361
20240912,130600,2998335270,5240,5240,5240,5240,32
20240912,130500,2998167590,5240,5250,5250,5240,396
20240912,130400,2996092120,5240,5250,5250,5240,168
20240912,130300,2995211760,5240,5250,5250,5240,992
20240912,130200,2990013570,5240,5250,5250,5240,417
20240912,130100,2987828390,5240,5240,5250,5240,26
20240912,130000,2987692120,5250,5250,5250,5250,1306
20240912,125900,2980835620,5250,5240,5250,5240,57
20240912,125800,2980536400,5240,5240,5250,5240,191
20240912,125700,2979535550,5240,5230,5240,5230,950
20240912,125600,2974560570,5230,5230,5240,5230,2947
20240912,125500,2959147680,5240,5240,5240,5240,476
20240912,125400,2956653440,5240,5240,5240,5240,1
20240912,125300,2956648200,5240,5240,5250,5240,1129
20240912,125200,2950732120,5250,5250,5250,5250,9
20240912,125100,2950684870,5240,5240,5250,5240,1093
20240912,125000,2944957540,5240,5240,5240,5240,200
20240912,124900,2943909540,5240,5230,5240,5230,592
20240912,124800,2940813310,5230,5230,5230,5230,100
20240912,124700,2940290310,5230,5230,5230,5230,207
20240912,124600,2939207700,5230,5240,5240,5230,285
20240912,124500,2937714310,5240,5240,5240,5230,510
20240912,124400,2935045460,5240,5230,5240,5230,72
20240912,124300,2934668300,5230,5230,5230,5230,130
20240912,124200,2933988400,5230,5230,5230,5230,715
20240912,124100,2930248950,5240,5240,5240,5240,1
20240912,124000,2930243710,5240,5240,5240,5240,0
20240912,123900,2930243710,5240,5230,5240,5230,321
20240912,123800,2928564670,5230,5240,5240,5230,587
20240912,123700,2925491280,5240,5250,5260,5240,3684
20240912,123600,2906152220,5250,5250,5250,5250,161
20240912,123500,2905306970,5250,5260,5260,5250,109
20240912,123400,2904733680,5250,5250,5250,5250,317
20240912,123300,2903069430,5250,5260,5260,5250,758
20240912,123200,2899089730,5250,5250,5250,5250,299
20240912,123100,2897519980,5260,5260,5260,5260,21
20240912,123000,2897409520,5250,5260,5260,5250,154
20240912,122900,2896600980,5250,5250,5260,5250,1075
20240912,122800,2890956970,5260,5260,5260,5260,120
20240912,122700,2890325770,5260,5260,5260,5260,113
20240912,122600,2889731390,5260,5260,5260,5260,281
20240912,122500,2888253330,5260,5260,5260,5260,552
20240912,122400,2885349810,5270,5270,5270,5270,355
20240912,122300,2883478960,5260,5270,5270,5260,459
20240912,122200,2881062620,5270,5270,5270,5270,20
20240912,122100,2880957220,5260,5260,5270,5260,401
20240912,122000,2878844950,5260,5260,5260,5260,956
20240912,121900,2873816390,5250,5260,5260,5250,352
20240912,121800,2871965830,5250,5250,5260,5250,146
20240912,121700,2871198380,5260,5250,5260,5250,971
20240912,121600,2866096610,5240,5240,5240,5240,539
20240912,121500,2863272250,5250,5250,5260,5250,2142
20240912,121400,2852025750,5260,5260,5260,5260,13
20240912,121300,2851957370,5260,5260,5260,5260,30
20240912,121200,2851799570,5260,5260,5260,5260,225
20240912,121100,2850616070,5260,5250,5260,5250,201
20240912,121000,2849560600,5250,5260,5260,5250,256
20240912,120900,2848216270,5250,5260,5260,5250,92
20240912,120800,2847732850,5260,5270,5270,5260,92
20240912,120700,2847248710,5270,5260,5270,5260,212
20240912,120600,2846133570,5260,5260,5270,5260,575
20240912,120500,2843109020,5260,5250,5260,5250,4555
20240912,120400,2819174460,5250,5240,5250,5240,4230
20240912,120300,2796981900,5240,5230,5240,5230,830
20240912,120200,2792640980,5230,5230,5230,5230,200
20240912,120100,2791594980,5230,5240,5240,5230,238
20240912,120000,2790349240,5240,5240,5240,5230,742
20240912,115900,2786466220,5240,5230,5240,5230,144
20240912,115800,2785711760,5240,5240,5240,5240,368
20240912,115700,2783783440,5240,5230,5240,5230,76
20240912,115600,2783385690,5240,5240,5240,5230,280
20240912,115500,2781919530,5230,5230,5240,5230,425
20240912,115400,2779696740,5230,5230,5230,5230,125
20240912,115300,2779042990,5230,5240,5240,5230,336
20240912,115200,2777285660,5240,5240,5240,5240,177
20240912,115100,2776358180,5240,5240,5240,5240,6
20240912,115000,2776326740,5240,5240,5240,5240,10
20240912,114900,2776274340,5230,5240,5240,5230,539
20240912,114800,2773455270,5240,5240,5240,5240,34
20240912,114700,2773277110,5240,5240,5240,5240,1308
20240912,114600,2766423190,5240,5240,5240,5240,224
20240912,114500,2765249430,5240,5230,5240,5230,324
20240912,114400,2763552020,5240,5240,5240,5240,1196
20240912,114300,2757284980,5250,5250,5250,5250,169
20240912,114200,2756397730,5250,5250,5250,5250,10
20240912,114100,2756345230,5250,5250,5250,5250,1
20240912,114000,2756339980,5240,5240,5240,5240,1626
20240912,113900,2747819740,5240,5250,5250,5240,191
20240912,113800,2746818000,5250,5240,5250,5240,205
20240912,113700,2745742800,5250,5250,5250,5240,1069
20240912,113600,2740130810,5250,5250,5250,5250,2052
20240912,113500,2729357810,5260,5260,5260,5260,3
20240912,113400,2729342030,5260,5260,5260,5260,1
20240912,113300,2729336770,5260,5260,5260,5260,20
20240912,113200,2729231570,5250,5250,5250,5250,616
20240912,113100,2725997570,5250,5250,5250,5250,152
20240912,113000,2725199570,5250,5250,5250,5250,524
20240912,112900,2722448570,5250,5250,5250,5250,1
20240912,112800,2722443320,5260,5250,5260,5250,220
20240912,112700,2721288300,5250,5250,5250,5250,478
20240912,112600,2718778800,5250,5250,5250,5250,125
20240912,112500,2718122550,5250,5250,5250,5240,3206
20240912,112400,2701303650,5260,5250,5260,5250,130
20240912,112300,2700620090,5260,5260,5260,5260,25
20240912,112200,2700488590,5260,5250,5260,5250,2289
20240912,112100,2688471160,5240,5240,5240,5240,22
20240912,112000,2688355880,5240,5240,5240,5240,195
20240912,111900,2687334080,5240,5250,5260,5240,1025
20240912,111800,2681944070,5260,5240,5260,5240,582
20240912,111700,2678894340,5260,5240,5260,5240,202
20240912,111600,2677831870,5240,5230,5240,5230,2414
20240912,111500,2665188620,5230,5240,5240,5230,4351
20240912,111400,2642389390,5240,5250,5250,5240,343
20240912,111300,2640588800,5240,5250,5260,5240,472
20240912,111200,2638111260,5250,5240,5250,5240,3473
20240912,111100,2619912700,5240,5250,5250,5240,210
20240912,111000,2618810300,5250,5260,5260,5240,6423
20240912,110900,2585090400,5250,5250,5260,5250,331
20240912,110800,2583352560,5260,5260,5260,5260,49
20240912,110700,2583094820,5260,5260,5260,5260,234
20240912,110600,2581863980,5260,5260,5260,5250,295
20240912,110500,2580313210,5260,5270,5270,5260,1604
20240912,110400,2571875160,5270,5270,5270,5260,657
20240912,110300,2568413170,5270,5260,5270,5260,201
20240912,110200,2567355880,5270,5270,5270,5270,135
20240912,110100,2566644430,5260,5260,5260,5260,395
20240912,110000,2564566730,5260,5260,5260,5260,1205
20240912,105900,2558228430,5260,5250,5260,5250,681
20240912,105800,2554650650,5250,5260,5260,5250,1579
20240912,105700,2546345430,5260,5250,5260,5250,275
20240912,105600,2544900290,5250,5260,5260,5250,686
20240912,105500,2541294930,5260,5260,5260,5260,303
20240912,105400,2539701150,5260,5250,5260,5250,329
20240912,105300,2537972580,5250,5260,5260,5250,1851
20240912,105200,2528237300,5260,5260,5270,5260,115
20240912,105100,2527632370,5250,5260,5260,5250,989
20240912,105000,2522431550,5260,5250,5260,5250,57
20240912,104900,2522132000,5260,5260,5270,5250,742
20240912,104800,2518228290,5260,5270,5270,5260,811
20240912,104700,2513962420,5260,5270,5270,5260,2089
20240912,104600,2502974250,5260,5270,5270,5260,428
20240912,104500,2500721850,5260,5260,5260,5260,499
20240912,104400,2498097110,5260,5270,5270,5260,1441
20240912,104300,2490515620,5260,5260,5270,5260,850
20240912,104200,2486043540,5260,5270,5270,5260,261
20240912,104100,2484670520,5260,5260,5260,5260,489
20240912,104000,2482098380,5270,5260,5270,5260,499
20240912,103900,2479469630,5260,5260,5270,5260,252
20240912,103800,2478144090,5270,5270,5270,5260,911
20240912,103700,2473351120,5270,5260,5270,5260,106
20240912,103600,2472793000,5260,5270,5270,5260,1410
20240912,103500,2465375730,5270,5270,5270,5260,920
20240912,103400,2460533100,5260,5260,5270,5250,983
20240912,103300,2455368290,5250,5250,5260,5250,3014
20240912,103200,2439544590,5250,5260,5260,5250,6698
20240912,103100,2404341700,5270,5260,5270,5260,714
20240912,103000,2400579920,5280,5260,5280,5260,300
20240912,102900,2399001840,5260,5260,5270,5260,1372
20240912,102800,2391785020,5260,5280,5280,5260,2735
20240912,102700,2377362660,5270,5270,5280,5270,1937
20240912,102600,2367154650,5270,5270,5270,5270,1865
20240912,102500,2357326100,5260,5260,5270,5260,929
20240912,102400,2352433170,5260,5270,5270,5260,1042
20240912,102300,2346952180,5260,5260,5270,5260,834
20240912,102200,2342564510,5260,5260,5260,5250,4276
20240912,102100,2320073850,5260,5260,5270,5260,911
20240912,102000,2315279800,5270,5260,5270,5260,937
20240912,101900,2310346720,5270,5260,5280,5260,2919
20240912,101800,2294986740,5270,5270,5270,5260,275
20240912,101700,2293538970,5270,5280,5280,5270,195
20240912,101600,2292511170,5280,5280,5280,5260,7860
20240912,101500,2251141460,5280,5280,5290,5280,1949
20240912,101400,2240849790,5290,5300,5300,5290,2211
20240912,101300,2229149490,5300,5300,5310,5300,9170
20240912,101200,2180536120,5300,5290,5310,5280,19913
20240912,101100,2074978080,5290,5270,5290,5260,8422
20240912,101000,2030493920,5260,5280,5280,5260,1733
20240912,100900,2021360470,5280,5270,5280,5260,6574
20240912,100800,1986748150,5260,5280,5290,5260,5152
20240912,100700,1959574860,5290,5280,5290,5270,6427
20240912,100600,1925682300,5280,5270,5290,5260,6602
20240912,100500,1890826960,5270,5260,5290,5250,17550
20240912,100400,1798288830,5280,5260,5290,5250,15973
20240912,100300,1714046470,5270,5220,5270,5220,7285
20240912,100200,1675770570,5230,5230,5230,5220,327
20240912,100100,1674062790,5230,5240,5240,5220,2334
20240912,100000,1661855950,5240,5230,5250,5230,1137
20240912,095900,1655902020,5230,5230,5230,5220,2930
20240912,095800,1640604320,5230,5230,5230,5230,1507
20240912,095700,1632722710,5230,5230,5230,5230,383
20240912,095600,1630719620,5230,5230,5240,5230,280
20240912,095500,1629253250,5230,5240,5240,5230,763
20240912,095400,1625262430,5240,5240,5250,5230,2463
20240912,095300,1612368400,5240,5240,5240,5230,192
20240912,095200,1611362720,5230,5240,5240,5230,464
20240912,095100,1608932080,5230,5230,5230,5220,2396
20240912,095000,1596411680,5240,5230,5240,5230,1646
20240912,094900,1587801230,5240,5240,5250,5230,2437
20240912,094800,1575033970,5250,5240,5250,5240,1023
20240912,094700,1569673240,5240,5250,5250,5230,51
20240912,094600,1569405910,5250,5230,5250,5230,366
20240912,094500,1567488980,5220,5230,5230,5220,2253
20240912,094400,1555726180,5230,5230,5230,5220,4953
20240912,094300,1529837160,5230,5260,5260,5220,6611
20240912,094200,1495203820,5260,5250,5260,5250,1105
20240912,094100,1489401550,5260,5260,5260,5260,145
20240912,094000,1488638850,5240,5270,5280,5240,11270
20240912,093900,1429461740,5280,5270,5280,5270,3565
20240912,093800,1410671570,5270,5260,5270,5250,3902
20240912,093700,1390136690,5260,5260,5260,5250,4210
20240912,093600,1368027700,5260,5250,5270,5250,3294
20240912,093500,1350694690,5260,5250,5260,5240,1638
20240912,093400,1342092560,5250,5240,5250,5230,2879
20240912,093300,1327008440,5240,5240,5240,5220,5453
20240912,093200,1298504520,5240,5240,5240,5220,5219
20240912,093100,1271198800,5230,5230,5240,5220,1982
20240912,093000,1260833240,5230,5230,5240,5220,954
20240912,092900,1255843390,5230,5230,5230,5220,3979
20240912,092800,1235049330,5230,5220,5230,5220,1642
20240912,092700,1226466380,5220,5230,5230,5210,6078
20240912,092600,1194723490,5230,5250,5250,5230,5059
20240912,092500,1168252170,5250,5270,5270,5250,2482
20240912,092400,1155212120,5270,5230,5280,5230,9675
20240912,092300,1104451610,5240,5240,5250,5220,1741
20240912,092200,1095348590,5240,5240,5240,5240,2065
20240912,092100,1084527990,5240,5240,5240,5230,2056
20240912,092000,1073756930,5220,5250,5250,5200,21062
20240912,091900,963867970,5230,5240,5240,5220,3222
20240912,091800,947017630,5220,5250,5250,5220,4517
20240912,091700,923366180,5250,5260,5270,5240,5148
20240912,091600,896354000,5270,5270,5280,5260,4980
20240912,091500,870126030,5280,5290,5290,5270,2220
20240912,091400,858412480,5280,5290,5290,5280,637
20240912,091300,855048500,5290,5270,5290,5270,6257
20240912,091200,822017030,5260,5240,5270,5240,3550
20240912,091100,803375740,5240,5220,5280,5220,5144
20240912,091000,776360180,5220,5250,5260,5220,6021
20240912,090900,744848560,5250,5270,5280,5250,10153
20240912,090800,691489520,5280,5310,5320,5270,20565
20240912,090700,582459030,5310,5320,5330,5300,6750
20240912,090600,546604410,5330,5310,5330,5300,10303
20240912,090500,491849470,5300,5310,5320,5300,6020
20240912,090400,459912210,5310,5280,5330,5270,22439
20240912,090300,340699740,5280,5270,5300,5250,9537
20240912,090200,290402330,5270,5270,5300,5260,10532
20240912,090100,234757510,5270,5250,5280,5240,11219
20240912,090000,175797430,5260,5270,5290,5250,32933