stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,214400,13609011270,5150,5150,5150,5150,20552
20240923,214300,13609011270,5150,5150,5150,5150,0
20240923,214200,13609011270,5150,5150,5150,5150,0
20240923,214100,13609011270,5150,5150,5150,5150,0
20240923,214000,13609011270,5150,5150,5150,5150,0
20240923,213900,13609011270,5150,5150,5150,5150,0
20240923,213800,13609011270,5150,5150,5150,5150,0
20240923,213700,13609011270,5150,5150,5150,5150,0
20240923,213600,13609011270,5150,5150,5150,5150,0
20240923,213500,13609011270,5150,5150,5150,5150,0
20240923,213400,13609011270,5150,5150,5150,5150,0
20240923,213300,13609011270,5150,5150,5150,5150,0
20240923,213200,13609011270,5150,5150,5150,5150,0
20240923,213100,13609011270,5150,5150,5150,5150,0
20240923,213000,13609011270,5150,5150,5150,5150,0
20240923,212900,13609011270,5150,5150,5150,5150,0
20240923,212800,13609011270,5150,5150,5150,5150,0
20240923,212700,13609011270,5150,5150,5150,5150,0
20240923,212600,13609011270,5150,5150,5150,5150,0
20240923,212500,13609011270,5150,5150,5150,5150,0
20240923,212400,13609011270,5150,5150,5150,5150,0
20240923,212300,13609011270,5150,5150,5150,5150,0
20240923,212200,13609011270,5150,5150,5150,5150,0
20240923,212100,13609011270,5150,5150,5150,5150,0
20240923,212000,13609011270,5150,5150,5150,5150,0
20240923,211900,13609011270,5150,5150,5150,5150,0
20240923,211800,13609011270,5150,5150,5150,5150,0
20240923,211700,13609011270,5150,5150,5150,5150,0
20240923,211600,13609011270,5150,5150,5150,5150,0
20240923,211500,13609011270,5150,5150,5150,5150,0
20240923,211400,13609011270,5150,5150,5150,5150,20552
20240923,211300,13609011270,5150,5150,5150,5150,0
20240923,211200,13609011270,5150,5150,5150,5150,0
20240923,211100,13609011270,5150,5150,5150,5150,0
20240923,211000,13609011270,5150,5150,5150,5150,0
20240923,210900,13609011270,5150,5150,5150,5150,0
20240923,210800,13609011270,5150,5150,5150,5150,0
20240923,210700,13609011270,5150,5150,5150,5150,0
20240923,210600,13609011270,5150,5150,5150,5150,0
20240923,210500,13609011270,5150,5150,5150,5150,0
20240923,210400,13609011270,5150,5150,5150,5150,0
20240923,210300,13609011270,5150,5150,5150,5150,0
20240923,210200,13609011270,5150,5150,5150,5150,0
20240923,210100,13609011270,5150,5150,5150,5150,0
20240923,210000,13609011270,5150,5150,5150,5150,0
20240923,205900,13609011270,5150,5150,5150,5150,0
20240923,205800,13609011270,5150,5150,5150,5150,0
20240923,205700,13609011270,5150,5150,5150,5150,0
20240923,205600,13609011270,5150,5150,5150,5150,0
20240923,205500,13609011270,5150,5150,5150,5150,0
20240923,205400,13609011270,5150,5150,5150,5150,0
20240923,205300,13609011270,5150,5150,5150,5150,0
20240923,205200,13609011270,5150,5150,5150,5150,0
20240923,205100,13609011270,5150,5150,5150,5150,0
20240923,205000,13609011270,5150,5150,5150,5150,0
20240923,204900,13609011270,5150,5150,5150,5150,0
20240923,204800,13609011270,5150,5150,5150,5150,0
20240923,204700,13609011270,5150,5150,5150,5150,0
20240923,204600,13609011270,5150,5150,5150,5150,0
20240923,204500,13609011270,5150,5150,5150,5150,0
20240923,204400,13609011270,5150,5150,5150,5150,20552
20240923,204300,13609011270,5150,5150,5150,5150,0
20240923,204200,13609011270,5150,5150,5150,5150,0
20240923,204100,13609011270,5150,5150,5150,5150,0
20240923,204000,13609011270,5150,5150,5150,5150,0
20240923,203900,13609011270,5150,5150,5150,5150,0
20240923,203800,13609011270,5150,5150,5150,5150,0
20240923,203700,13609011270,5150,5150,5150,5150,0
20240923,203600,13609011270,5150,5150,5150,5150,0
20240923,203500,13609011270,5150,5150,5150,5150,0
20240923,203400,13609011270,5150,5150,5150,5150,0
20240923,203300,13609011270,5150,5150,5150,5150,0
20240923,203200,13609011270,5150,5150,5150,5150,0
20240923,203100,13609011270,5150,5150,5150,5150,0
20240923,203000,13609011270,5150,5150,5150,5150,0
20240923,202900,13609011270,5150,5150,5150,5150,0
20240923,202800,13609011270,5150,5150,5150,5150,0
20240923,202700,13609011270,5150,5150,5150,5150,0
20240923,202600,13609011270,5150,5150,5150,5150,0
20240923,202500,13609011270,5150,5150,5150,5150,0
20240923,202400,13609011270,5150,5150,5150,5150,0
20240923,202300,13609011270,5150,5150,5150,5150,0
20240923,202200,13609011270,5150,5150,5150,5150,0
20240923,202100,13609011270,5150,5150,5150,5150,0
20240923,202000,13609011270,5150,5150,5150,5150,0
20240923,201900,13609011270,5150,5150,5150,5150,0
20240923,201800,13609011270,5150,5150,5150,5150,0
20240923,201700,13609011270,5150,5150,5150,5150,0
20240923,201600,13609011270,5150,5150,5150,5150,0
20240923,201500,13609011270,5150,5150,5150,5150,0
20240923,201400,13609011270,5150,5150,5150,5150,20552
20240923,201300,13609011270,5150,5150,5150,5150,0
20240923,201200,13609011270,5150,5150,5150,5150,0
20240923,201100,13609011270,5150,5150,5150,5150,0
20240923,201000,13609011270,5150,5150,5150,5150,0
20240923,200900,13609011270,5150,5150,5150,5150,0
20240923,200800,13609011270,5150,5150,5150,5150,0
20240923,200700,13609011270,5150,5150,5150,5150,0
20240923,200600,13609011270,5150,5150,5150,5150,0
20240923,200500,13609011270,5150,5150,5150,5150,0
20240923,200400,13609011270,5150,5150,5150,5150,0
20240923,200300,13609011270,5150,5150,5150,5150,0
20240923,200200,13609011270,5150,5150,5150,5150,0
20240923,200100,13609011270,5150,5150,5150,5150,0
20240923,200000,13609011270,5150,5150,5150,5150,0
20240923,195900,13609011270,5150,5150,5150,5150,0
20240923,195800,13609011270,5150,5150,5150,5150,0
20240923,195700,13609011270,5150,5150,5150,5150,0
20240923,195600,13609011270,5150,5150,5150,5150,0
20240923,195500,13609011270,5150,5150,5150,5150,0
20240923,195400,13609011270,5150,5150,5150,5150,0
20240923,195300,13609011270,5150,5150,5150,5150,0
20240923,195200,13609011270,5150,5150,5150,5150,0
20240923,195100,13609011270,5150,5150,5150,5150,0
20240923,195000,13609011270,5150,5150,5150,5150,0
20240923,194900,13609011270,5150,5150,5150,5150,0
20240923,194800,13609011270,5150,5150,5150,5150,0
20240923,194700,13609011270,5150,5150,5150,5150,0
20240923,194600,13609011270,5150,5150,5150,5150,0
20240923,194500,13609011270,5150,5150,5150,5150,0
20240923,194400,13609011270,5150,5150,5150,5150,20552
20240923,194300,13609011270,5150,5150,5150,5150,0
20240923,194200,13609011270,5150,5150,5150,5150,0
20240923,194100,13609011270,5150,5150,5150,5150,0
20240923,194000,13609011270,5150,5150,5150,5150,0
20240923,193900,13609011270,5150,5150,5150,5150,0
20240923,193800,13609011270,5150,5150,5150,5150,0
20240923,193700,13609011270,5150,5150,5150,5150,0
20240923,193600,13609011270,5150,5150,5150,5150,0
20240923,193500,13609011270,5150,5150,5150,5150,0
20240923,193400,13609011270,5150,5150,5150,5150,0
20240923,193300,13609011270,5150,5150,5150,5150,0
20240923,193200,13609011270,5150,5150,5150,5150,0
20240923,193100,13609011270,5150,5150,5150,5150,0
20240923,193000,13609011270,5150,5150,5150,5150,0
20240923,192900,13609011270,5150,5150,5150,5150,0
20240923,192800,13609011270,5150,5150,5150,5150,0
20240923,192700,13609011270,5150,5150,5150,5150,0
20240923,192600,13609011270,5150,5150,5150,5150,0
20240923,192500,13609011270,5150,5150,5150,5150,0
20240923,192400,13609011270,5150,5150,5150,5150,0
20240923,192300,13609011270,5150,5150,5150,5150,0
20240923,192200,13609011270,5150,5150,5150,5150,0
20240923,192100,13609011270,5150,5150,5150,5150,0
20240923,192000,13609011270,5150,5150,5150,5150,0
20240923,191900,13609011270,5150,5150,5150,5150,0
20240923,191800,13609011270,5150,5150,5150,5150,0
20240923,191700,13609011270,5150,5150,5150,5150,0
20240923,191600,13609011270,5150,5150,5150,5150,0
20240923,191500,13609011270,5150,5150,5150,5150,0
20240923,191400,13609011270,5150,5150,5150,5150,20552
20240923,191300,13609011270,5150,5150,5150,5150,0
20240923,191200,13609011270,5150,5150,5150,5150,0
20240923,191100,13609011270,5150,5150,5150,5150,0
20240923,191000,13609011270,5150,5150,5150,5150,0
20240923,190900,13609011270,5150,5150,5150,5150,0
20240923,190800,13609011270,5150,5150,5150,5150,0
20240923,190700,13609011270,5150,5150,5150,5150,0
20240923,190600,13609011270,5150,5150,5150,5150,0
20240923,190500,13609011270,5150,5150,5150,5150,0
20240923,190400,13609011270,5150,5150,5150,5150,0
20240923,190300,13609011270,5150,5150,5150,5150,0
20240923,190200,13609011270,5150,5150,5150,5150,0
20240923,190100,13609011270,5150,5150,5150,5150,0
20240923,190000,13609011270,5150,5150,5150,5150,0
20240923,185900,13609011270,5150,5150,5150,5150,0
20240923,185800,13609011270,5150,5150,5150,5150,0
20240923,185700,13609011270,5150,5150,5150,5150,0
20240923,185600,13609011270,5150,5150,5150,5150,0
20240923,185500,13609011270,5150,5150,5150,5150,0
20240923,185400,13609011270,5150,5150,5150,5150,0
20240923,185300,13609011270,5150,5150,5150,5150,0
20240923,185200,13609011270,5150,5150,5150,5150,0
20240923,185100,13609011270,5150,5150,5150,5150,0
20240923,185000,13609011270,5150,5150,5150,5150,0
20240923,184900,13609011270,5150,5150,5150,5150,0
20240923,184800,13609011270,5150,5150,5150,5150,0
20240923,184700,13609011270,5150,5150,5150,5150,0
20240923,184600,13609011270,5150,5150,5150,5150,0
20240923,184500,13609011270,5150,5150,5150,5150,0
20240923,184400,13609011270,5150,5150,5150,5150,20552
20240923,184300,13609011270,5150,5150,5150,5150,0
20240923,184200,13609011270,5150,5150,5150,5150,0
20240923,184100,13609011270,5150,5150,5150,5150,0
20240923,184000,13609011270,5150,5150,5150,5150,0
20240923,183900,13609011270,5150,5150,5150,5150,0
20240923,183800,13609011270,5150,5150,5150,5150,0
20240923,183700,13609011270,5150,5150,5150,5150,0
20240923,183600,13609011270,5150,5150,5150,5150,0
20240923,183500,13609011270,5150,5150,5150,5150,0
20240923,183400,13609011270,5150,5150,5150,5150,0
20240923,183300,13609011270,5150,5150,5150,5150,0
20240923,183200,13609011270,5150,5150,5150,5150,0
20240923,183100,13609011270,5150,5150,5150,5150,0
20240923,183000,13609011270,5150,5150,5150,5150,0
20240923,182900,13609011270,5150,5150,5150,5150,0
20240923,182800,13609011270,5150,5150,5150,5150,0
20240923,182700,13609011270,5150,5150,5150,5150,0
20240923,182600,13609011270,5150,5150,5150,5150,0
20240923,182500,13609011270,5150,5150,5150,5150,0
20240923,182400,13609011270,5150,5150,5150,5150,0
20240923,182300,13609011270,5150,5150,5150,5150,0
20240923,182200,13609011270,5150,5150,5150,5150,0
20240923,182100,13609011270,5150,5150,5150,5150,0
20240923,182000,13609011270,5150,5150,5150,5150,0
20240923,181900,13609011270,5150,5150,5150,5150,0
20240923,181800,13609011270,5150,5150,5150,5150,0
20240923,181700,13609011270,5150,5150,5150,5150,0
20240923,181600,13609011270,5150,5150,5150,5150,0
20240923,181500,13609011270,5150,5150,5150,5150,0
20240923,181400,13609011270,5150,5150,5150,5150,20552
20240923,181300,13609011270,5150,5150,5150,5150,0
20240923,181200,13609011270,5150,5150,5150,5150,0
20240923,181100,13609011270,5150,5150,5150,5150,0
20240923,181000,13609011270,5150,5150,5150,5150,0
20240923,180900,13609011270,5150,5150,5150,5150,0
20240923,180800,13609011270,5150,5150,5150,5150,0
20240923,180700,13609011270,5150,5150,5150,5150,0
20240923,180600,13609011270,5150,5150,5150,5150,0
20240923,180500,13609011270,5150,5150,5150,5150,0
20240923,180400,13609011270,5150,5150,5150,5150,0
20240923,180300,13609011270,5150,5150,5150,5150,0
20240923,180200,13609011270,5150,5150,5150,5150,0
20240923,180100,13609011270,5150,5150,5150,5150,0
20240923,180000,13609011270,5150,5150,5150,5150,0
20240923,175900,13609011270,5150,5150,5150,5150,0
20240923,175800,13609011270,5150,5150,5150,5150,0
20240923,175700,13609011270,5150,5150,5150,5150,0
20240923,175600,13609011270,5150,5150,5150,5150,0
20240923,175500,13609011270,5150,5150,5150,5150,0
20240923,175400,13609011270,5150,5150,5150,5150,0
20240923,175300,13609011270,5150,5150,5150,5150,0
20240923,175200,13609011270,5150,5150,5150,5150,0
20240923,175100,13609011270,5150,5150,5150,5150,0
20240923,175000,13609011270,5150,5150,5150,5150,0
20240923,174900,13609011270,5150,5150,5150,5150,0
20240923,174800,13609011270,5150,5150,5150,5150,0
20240923,174700,13609011270,5150,5150,5150,5150,0
20240923,174600,13609011270,5150,5150,5150,5150,0
20240923,174500,13609011270,5150,5150,5150,5150,0
20240923,174400,13609011270,5150,5150,5150,5150,20552
20240923,174300,13609011270,5150,5150,5150,5150,0
20240923,174200,13609011270,5150,5150,5150,5150,0
20240923,174100,13609011270,5150,5150,5150,5150,0
20240923,174000,13609011270,5150,5150,5150,5150,0
20240923,173900,13609011270,5150,5150,5150,5150,0
20240923,173800,13609011270,5150,5150,5150,5150,0
20240923,173700,13609011270,5150,5150,5150,5150,0
20240923,173600,13609011270,5150,5150,5150,5150,0
20240923,173500,13609011270,5150,5150,5150,5150,0
20240923,173400,13609011270,5150,5150,5150,5150,0
20240923,173300,13609011270,5150,5150,5150,5150,0
20240923,173200,13609011270,5150,5150,5150,5150,0
20240923,173100,13609011270,5150,5150,5150,5150,0
20240923,173000,13609011270,5150,5150,5150,5150,0
20240923,172900,13609011270,5150,5150,5150,5150,0
20240923,172800,13609011270,5150,5150,5150,5150,0
20240923,172700,13609011270,5150,5150,5150,5150,0
20240923,172600,13609011270,5150,5150,5150,5150,0
20240923,172500,13609011270,5150,5150,5150,5150,0
20240923,172400,13609011270,5150,5150,5150,5150,0
20240923,172300,13609011270,5150,5150,5150,5150,0
20240923,172200,13609011270,5150,5150,5150,5150,0
20240923,172100,13609011270,5150,5150,5150,5150,0
20240923,172000,13609011270,5150,5150,5150,5150,0
20240923,171900,13609011270,5150,5150,5150,5150,0
20240923,171800,13609011270,5150,5150,5150,5150,0
20240923,171700,13609011270,5150,5150,5150,5150,0
20240923,171600,13609011270,5150,5150,5150,5150,0
20240923,171500,13609011270,5150,5150,5150,5150,0
20240923,171400,13609011270,5150,5150,5150,5150,20552
20240923,171300,13609011270,5150,5150,5150,5150,0
20240923,171200,13609011270,5150,5150,5150,5150,0
20240923,171100,13609011270,5150,5150,5150,5150,0
20240923,171000,13609011270,5150,5150,5150,5150,0
20240923,170900,13609011270,5150,5150,5150,5150,0
20240923,170800,13609011270,5150,5150,5150,5150,0
20240923,170700,13609011270,5150,5150,5150,5150,0
20240923,170600,13609011270,5150,5150,5150,5150,0
20240923,170500,13609011270,5150,5150,5150,5150,0
20240923,170400,13609011270,5150,5150,5150,5150,0
20240923,170300,13609011270,5150,5150,5150,5150,0
20240923,170200,13609011270,5150,5150,5150,5150,0
20240923,170100,13609011270,5150,5150,5150,5150,0
20240923,170000,13609011270,5150,5150,5150,5150,0
20240923,165900,13609011270,5150,5150,5150,5150,0
20240923,165800,13609011270,5150,5150,5150,5150,0
20240923,165700,13609011270,5150,5150,5150,5150,0
20240923,165600,13609011270,5150,5150,5150,5150,0
20240923,165500,13609011270,5150,5150,5150,5150,0
20240923,165400,13609011270,5150,5150,5150,5150,0
20240923,165300,13609011270,5150,5150,5150,5150,0
20240923,165200,13609011270,5150,5150,5150,5150,0
20240923,165100,13609011270,5150,5150,5150,5150,0
20240923,165000,13609011270,5150,5150,5150,5150,0
20240923,164900,13609011270,5150,5150,5150,5150,0
20240923,164800,13609011270,5150,5150,5150,5150,0
20240923,164700,13609011270,5150,5150,5150,5150,0
20240923,164600,13609011270,5150,5150,5150,5150,0
20240923,164500,13609011270,5150,5150,5150,5150,0
20240923,164400,13609011270,5150,5150,5150,5150,20552
20240923,164300,13609011270,5150,5150,5150,5150,0
20240923,164200,13609011270,5150,5150,5150,5150,0
20240923,164100,13609011270,5150,5150,5150,5150,0
20240923,164000,13609011270,5150,5150,5150,5150,0
20240923,163900,13609011270,5150,5150,5150,5150,0
20240923,163800,13609011270,5150,5150,5150,5150,0
20240923,163700,13609011270,5150,5150,5150,5150,0
20240923,163600,13609011270,5150,5150,5150,5150,0
20240923,163500,13609011270,5150,5150,5150,5150,0
20240923,163400,13609011270,5150,5150,5150,5150,0
20240923,163300,13609011270,5150,5150,5150,5150,0
20240923,163200,13609011270,5150,5150,5150,5150,0
20240923,163100,13609011270,5150,5150,5150,5150,0
20240923,163000,13609011270,5150,5150,5150,5150,0
20240923,162900,13609011270,5150,5150,5150,5150,0
20240923,162800,13609011270,5150,5150,5150,5150,0
20240923,162700,13609011270,5150,5150,5150,5150,0
20240923,162600,13609011270,5150,5150,5150,5150,0
20240923,162500,13609011270,5150,5150,5150,5150,0
20240923,162400,13609011270,5150,5150,5150,5150,0
20240923,162300,13609011270,5150,5150,5150,5150,0
20240923,162200,13609011270,5150,5150,5150,5150,0
20240923,162100,13609011270,5150,5150,5150,5150,0
20240923,162000,13609011270,5150,5150,5150,5150,0
20240923,161900,13609011270,5150,5150,5150,5150,0
20240923,161800,13609011270,5150,5150,5150,5150,0
20240923,161700,13609011270,5150,5150,5150,5150,0
20240923,161600,13609011270,5150,5150,5150,5150,0
20240923,161500,13609011270,5150,5150,5150,5150,0
20240923,161400,13609011270,5150,5150,5150,5150,20552
20240923,161300,13609011270,5150,5150,5150,5150,0
20240923,161200,13609011270,5150,5150,5150,5150,0
20240923,161100,13609011270,5150,5150,5150,5150,0
20240923,161000,13609011270,5150,5150,5150,5150,0
20240923,160900,13609011270,5150,5150,5150,5150,0
20240923,160800,13609011270,5150,5150,5150,5150,0
20240923,160700,13609011270,5150,5150,5150,5150,0
20240923,160600,13609011270,5150,5150,5150,5150,0
20240923,160500,13609011270,5150,5150,5150,5150,0
20240923,160400,13609011270,5150,5150,5150,5150,0
20240923,160300,13609011270,5150,5150,5150,5150,0
20240923,160200,13609011270,5150,5150,5150,5150,0
20240923,160100,13609011270,5150,5150,5150,5150,0
20240923,160000,13609011270,5150,5150,5150,5150,0
20240923,155900,13609011270,5150,5150,5150,5150,0
20240923,155800,13609011270,5150,5150,5150,5150,0
20240923,155700,13609011270,5150,5150,5150,5150,0
20240923,155600,13609011270,5150,5150,5150,5150,0
20240923,155500,13609011270,5150,5150,5150,5150,0
20240923,155400,13609011270,5150,5150,5150,5150,0
20240923,155300,13609011270,5150,5150,5150,5150,0
20240923,155200,13609011270,5150,5150,5150,5150,0
20240923,155100,13609011270,5150,5150,5150,5150,0
20240923,155000,13609011270,5150,5150,5150,5150,0
20240923,154900,13609011270,5150,5150,5150,5150,0
20240923,154800,13609011270,5150,5150,5150,5150,0
20240923,154700,13609011270,5150,5150,5150,5150,0
20240923,154600,13609011270,5150,5150,5150,5150,0
20240923,154500,13609011270,5150,5150,5150,5150,0
20240923,154400,13609011270,5150,5150,5150,5150,20552
20240923,154300,13609011270,5150,5150,5150,5150,0
20240923,154200,13609011270,5150,5150,5150,5150,0
20240923,154100,13609011270,5150,5150,5150,5150,0
20240923,154000,13609011270,5150,5150,5150,5150,0
20240923,153900,13609011270,5150,5150,5150,5150,0
20240923,153800,13609011270,5150,5150,5150,5150,0
20240923,153700,13609011270,5150,5150,5150,5150,0
20240923,153600,13609011270,5150,5150,5150,5150,0
20240923,153500,13609011270,5150,5150,5150,5150,0
20240923,153400,13609011270,5150,5150,5150,5150,0
20240923,153300,13609011270,5150,5150,5150,5150,0
20240923,153200,13609011270,5150,5150,5150,5150,0
20240923,153100,13609011270,5150,5150,5150,5150,0
20240923,153000,13609011270,5150,5150,5150,5150,20552
20240923,152900,13503168470,5150,5150,5150,5150,0
20240923,152800,13503168470,5150,5150,5150,5150,0
20240923,152700,13503168470,5150,5150,5150,5150,0
20240923,152600,13503168470,5150,5150,5150,5150,0
20240923,152500,13503168470,5150,5150,5150,5150,0
20240923,152400,13503168470,5150,5150,5150,5150,0
20240923,152300,13503168470,5150,5150,5150,5150,0
20240923,152200,13503168470,5150,5150,5150,5150,0
20240923,152100,13503168470,5150,5150,5150,5150,0
20240923,152000,13503168470,5150,5150,5150,5150,0
20240923,151900,13503168470,5150,5170,5170,5150,4050
20240923,151800,13482246290,5160,5160,5170,5150,4915
20240923,151700,13456890870,5170,5160,5170,5150,2144
20240923,151600,13445830640,5160,5160,5170,5160,4353
20240923,151500,13423361590,5170,5170,5170,5160,1993
20240923,151400,13413062790,5160,5160,5170,5150,6528
20240923,151300,13379379780,5150,5150,5160,5140,4362
20240923,151200,13356915840,5160,5160,5170,5160,6006
20240923,151100,13325924830,5160,5160,5170,5150,997
20240923,151000,13320777710,5150,5160,5170,5150,3986
20240923,150900,13300234460,5170,5180,5180,5160,1766
20240923,150800,13291101700,5180,5170,5180,5170,907
20240923,150700,13286412000,5170,5170,5170,5160,439
20240923,150600,13284143390,5160,5160,5170,5160,654
20240923,150500,13280767940,5160,5150,5180,5150,5347
20240923,150400,13253145510,5160,5160,5160,5150,39
20240923,150300,13252944400,5150,5150,5150,5150,193
20240923,150200,13251950450,5160,5140,5160,5140,3816
20240923,150100,13232322000,5150,5140,5150,5140,917
20240923,150000,13227604040,5150,5140,5150,5140,2228
20240923,145900,13216131460,5140,5150,5150,5140,653
20240923,145800,13212774830,5150,5150,5150,5140,3348
20240923,145700,13195565540,5150,5150,5160,5140,1485
20240923,145600,13187924770,5150,5160,5160,5140,5690
20240923,145500,13158651590,5150,5150,5170,5150,1014
20240923,145400,13153429350,5170,5150,5170,5150,9231
20240923,145300,13105889100,5160,5160,5170,5160,2473
20240923,145200,13093128040,5160,5160,5160,5160,2062
20240923,145100,13082488120,5170,5170,5170,5160,178
20240923,145000,13081568330,5180,5160,5180,5160,2759
20240923,144900,13067330050,5160,5160,5170,5160,1143
20240923,144800,13061431570,5170,5170,5180,5170,1032
20240923,144700,13056092140,5180,5170,5180,5170,4101
20240923,144600,13034889890,5180,5180,5180,5180,211
20240923,144500,13033796910,5170,5180,5190,5170,653
20240923,144400,13030412410,5190,5180,5190,5170,111
20240923,144300,13029837390,5190,5190,5190,5170,567
20240923,144200,13026902980,5190,5180,5190,5180,1196
20240923,144100,13020707660,5190,5180,5190,5180,414
20240923,144000,13018562130,5180,5180,5190,5170,1540
20240923,143900,13010585560,5180,5170,5180,5170,277
20240923,143800,13009153450,5170,5170,5170,5170,526
20240923,143700,13006434030,5180,5160,5180,5160,818
20240923,143600,13002205150,5160,5160,5160,5160,685
20240923,143500,12998670550,5180,5180,5180,5160,288
20240923,143400,12997178730,5180,5170,5180,5170,279
20240923,143300,12995736280,5170,5160,5170,5160,3288
20240923,143200,12978767580,5170,5160,5170,5160,1053
20240923,143100,12973333990,5180,5170,5180,5160,1420
20240923,143000,12965999650,5160,5170,5170,5160,364
20240923,142900,12964120080,5160,5180,5180,5160,453
20240923,142800,12961781100,5170,5160,5180,5160,2231
20240923,142700,12950253600,5170,5170,5170,5160,647
20240923,142600,12946910680,5160,5160,5170,5160,2047
20240923,142500,12936345830,5160,5160,5170,5160,159
20240923,142400,12935524910,5170,5170,5170,5160,1404
20240923,142300,12928270240,5170,5170,5170,5160,4034
20240923,142200,12907453880,5160,5160,5170,5160,421
20240923,142100,12905281450,5170,5170,5170,5160,1055
20240923,142000,12899830530,5170,5180,5180,5170,294
20240923,141900,12898309620,5190,5170,5190,5170,610
20240923,141800,12895155820,5190,5190,5190,5170,1788
20240923,141700,12885884100,5170,5190,5190,5170,10
20240923,141600,12885832340,5170,5170,5170,5160,424
20240923,141500,12883643790,5190,5190,5190,5190,5
20240923,141400,12883617840,5160,5160,5160,5150,3455
20240923,141300,12865800070,5160,5160,5170,5160,6601
20240923,141200,12831738160,5160,5160,5170,5160,1091
20240923,141100,12826106010,5160,5180,5180,5160,1666
20240923,141000,12817493420,5180,5180,5180,5180,52
20240923,140900,12817224060,5190,5170,5190,5160,614
20240923,140800,12814054730,5160,5160,5170,5160,547
20240923,140700,12811232010,5160,5170,5170,5160,2199
20240923,140600,12799864300,5170,5180,5190,5170,2896
20240923,140500,12784882850,5180,5190,5190,5180,11
20240923,140400,12784825800,5190,5190,5190,5190,20
20240923,140300,12784722000,5180,5180,5180,5180,752
20240923,140200,12780826640,5180,5180,5180,5180,1
20240923,140100,12780821460,5180,5180,5180,5170,694
20240923,140000,12777230430,5170,5190,5190,5170,4314
20240923,135900,12754885990,5190,5180,5190,5180,149
20240923,135800,12754112870,5200,5200,5200,5200,5
20240923,135700,12754086870,5200,5190,5200,5170,6237
20240923,135600,12721780520,5190,5190,5200,5190,91
20240923,135500,12721307410,5190,5180,5200,5180,360
20240923,135400,12719438110,5180,5180,5180,5180,296
20240923,135300,12717904830,5180,5180,5180,5180,400
20240923,135200,12715832830,5200,5190,5200,5180,99
20240923,135100,12715318910,5190,5190,5190,5170,447
20240923,135000,12713002990,5170,5170,5170,5170,535
20240923,134900,12710237040,5200,5200,5200,5170,295
20240923,134800,12708705950,5170,5190,5190,5170,5144
20240923,134700,12682069910,5190,5190,5190,5180,1756
20240923,134600,12672962990,5180,5190,5190,5180,3222
20240923,134500,12656261020,5190,5190,5190,5190,500
20240923,134400,12653666020,5200,5190,5200,5190,653
20240923,134300,12650274030,5190,5200,5200,5190,2442
20240923,134200,12637597950,5200,5200,5200,5190,232
20240923,134100,12636391900,5200,5200,5200,5190,862
20240923,134000,12631917500,5190,5190,5200,5190,307
20240923,133900,12630322070,5190,5190,5200,5190,376
20240923,133800,12628368330,5190,5200,5200,5190,436
20240923,133700,12626103480,5190,5200,5200,5190,1563
20240923,133600,12617976040,5200,5210,5210,5200,5
20240923,133500,12617950020,5210,5210,5210,5210,80
20240923,133400,12617533220,5200,5220,5220,5200,2245
20240923,133300,12605847270,5210,5220,5220,5200,673
20240923,133200,12602342670,5210,5210,5220,5210,1274
20240923,133100,12595704120,5200,5210,5210,5200,2174
20240923,133000,12584378320,5210,5200,5210,5200,740
20240923,132900,12580522960,5210,5210,5220,5210,305
20240923,132800,12578933670,5210,5220,5220,5210,811
20240923,132700,12574708350,5210,5210,5210,5210,124
20240923,132600,12574062310,5220,5210,5220,5210,221
20240923,132500,12572908920,5200,5190,5200,5190,426
20240923,132400,12570694330,5190,5200,5200,5190,293
20240923,132300,12569173210,5190,5190,5200,5190,3464
20240923,132200,12551195020,5190,5190,5200,5190,63
20240923,132100,12550867540,5200,5200,5200,5190,1063
20240923,132000,12545343470,5220,5220,5220,5220,200
20240923,131900,12544299470,5220,5210,5220,5190,176
20240923,131800,12543382900,5210,5190,5210,5190,427
20240923,131700,12541160690,5190,5190,5190,5190,637
20240923,131600,12537854660,5190,5190,5190,5190,2085
20240923,131500,12527033510,5210,5210,5210,5190,116
20240923,131400,12526429190,5210,5200,5210,5190,1240
20240923,131300,12519993470,5200,5200,5210,5190,3389
20240923,131200,12502397800,5200,5200,5200,5200,818
20240923,131100,12498144200,5210,5200,5220,5200,354
20240923,131000,12496299860,5190,5200,5200,5190,3906
20240923,130900,12476011580,5210,5200,5210,5190,1921
20240923,130800,12466036550,5200,5210,5210,5190,235
20240923,130700,12464814560,5210,5200,5210,5190,198
20240923,130600,12463785120,5200,5210,5210,5200,2967
20240923,130500,12448356700,5200,5200,5200,5200,945
20240923,130400,12443442700,5200,5220,5220,5200,1615
20240923,130300,12435036010,5210,5220,5220,5210,516
20240923,130200,12432347640,5220,5220,5220,5220,20
20240923,130100,12432243240,5230,5220,5230,5210,3748
20240923,130000,12412707930,5220,5220,5230,5220,1148
20240923,125900,12406713460,5230,5230,5230,5230,27
20240923,125800,12406572250,5230,5230,5230,5230,214
20240923,125700,12405453030,5220,5220,5230,5220,603
20240923,125600,12402300350,5230,5230,5230,5230,4
20240923,125500,12402279430,5220,5230,5230,5220,998
20240923,125400,12397060790,5230,5230,5230,5230,157
20240923,125300,12396239680,5230,5240,5240,5230,36
20240923,125200,12396051060,5240,5230,5250,5220,2012
20240923,125100,12385512540,5230,5230,5230,5230,316
20240923,125000,12383859860,5230,5220,5240,5220,1249
20240923,124900,12377332940,5220,5230,5240,5220,1025
20240923,124800,12371980500,5220,5240,5250,5220,4849
20240923,124700,12346607180,5250,5250,5250,5240,3716
20240923,124600,12327098560,5260,5260,5260,5240,10373
20240923,124500,12272615200,5250,5230,5260,5220,9397
20240923,124400,12223361620,5230,5230,5230,5210,3962
20240923,124300,12202674590,5230,5220,5240,5210,8474
20240923,124200,12158384890,5230,5200,5230,5200,6036
20240923,124100,12126885470,5200,5200,5200,5190,687
20240923,124000,12123317010,5190,5190,5190,5190,1
20240923,123900,12123311820,5200,5200,5200,5200,39
20240923,123800,12123109020,5200,5200,5200,5200,105
20240923,123700,12122563020,5200,5200,5200,5180,914
20240923,123600,12117823680,5200,5190,5200,5190,434
20240923,123500,12115571210,5190,5190,5190,5180,387
20240923,123400,12113562700,5190,5190,5190,5180,2704
20240923,123300,12099546560,5180,5190,5190,5170,1100
20240923,123200,12093851990,5190,5180,5190,5170,1013
20240923,123100,12088600280,5190,5170,5190,5160,2295
20240923,123000,12076730130,5170,5170,5180,5160,4446
20240923,122900,12053743570,5170,5180,5190,5170,5101
20240923,122800,12027365140,5180,5190,5190,5180,2966
20240923,122700,12011999090,5190,5200,5200,5190,347
20240923,122600,12010197420,5200,5180,5200,5180,444
20240923,122500,12007888740,5180,5200,5200,5180,16173
20240923,122400,11924046600,5200,5190,5200,5190,476
20240923,122300,11921575060,5190,5200,5210,5190,2729
20240923,122200,11907409850,5200,5200,5200,5200,226
20240923,122100,11906234650,5200,5200,5220,5190,775
20240923,122000,11902207300,5190,5210,5220,5190,7908
20240923,121900,11861102050,5210,5210,5210,5210,1102
20240923,121800,11855360630,5220,5210,5220,5210,420
20240923,121700,11853172420,5210,5200,5210,5200,55
20240923,121600,11852886270,5200,5200,5210,5200,2926
20240923,121500,11837670020,5200,5210,5210,5200,1385
20240923,121400,11830466740,5210,5220,5220,5210,1166
20240923,121300,11824391860,5220,5200,5220,5200,150
20240923,121200,11823609060,5210,5210,5210,5210,2451
20240923,121100,11810839350,5210,5220,5220,5210,1379
20240923,121000,11803644230,5210,5210,5220,5210,48
20240923,120900,11803394140,5210,5220,5220,5210,458
20240923,120800,11801007910,5220,5210,5220,5210,301
20240923,120700,11799436890,5210,5210,5220,5210,787
20240923,120600,11795336110,5210,5200,5210,5200,338
20240923,120500,11793578490,5200,5210,5210,5200,2989
20240923,120400,11778035390,5200,5200,5200,5200,621
20240923,120300,11774806190,5220,5200,5220,5200,1263
20240923,120200,11768228850,5210,5200,5210,5200,468
20240923,120100,11765795230,5200,5200,5210,5200,1262
20240923,120000,11759227800,5200,5220,5220,5200,654
20240923,115900,11755821810,5220,5200,5220,5200,145
20240923,115800,11755065510,5190,5190,5200,5190,382
20240923,115700,11753081930,5190,5210,5210,5180,17477
20240923,115600,11662358240,5210,5220,5220,5200,4149
20240923,115500,11640741740,5220,5230,5230,5220,263
20240923,115400,11639368850,5230,5220,5230,5210,424
20240923,115300,11637155020,5210,5200,5230,5200,1333
20240923,115200,11630212230,5210,5210,5210,5200,5470
20240923,115100,11601758520,5210,5220,5220,5210,1297
20240923,115000,11594998720,5220,5210,5220,5210,275
20240923,114900,11593564500,5210,5220,5220,5210,2386
20240923,114800,11581116000,5220,5230,5230,5220,61
20240923,114700,11580797400,5220,5250,5250,5220,1972
20240923,114600,11570477800,5250,5250,5250,5250,630
20240923,114500,11567170300,5250,5240,5250,5240,1112
20240923,114400,11561338390,5240,5230,5240,5230,726
20240923,114300,11557540720,5220,5240,5250,5220,2138
20240923,114200,11546351430,5250,5260,5260,5240,2032
20240923,114100,11535683430,5250,5230,5260,5230,6776
20240923,114000,11500164540,5230,5220,5230,5220,517
20240923,113900,11497461300,5220,5220,5230,5210,1155
20240923,113800,11491424990,5210,5200,5210,5200,866
20240923,113700,11486915830,5190,5200,5200,5190,696
20240923,113600,11483303280,5190,5200,5200,5190,2099
20240923,113500,11472404940,5190,5210,5210,5190,2519
20240923,113400,11459325050,5210,5210,5220,5200,5358
20240923,113300,11431457480,5210,5210,5230,5210,1731
20240923,113200,11422431000,5210,5210,5220,5200,2447
20240923,113100,11409690400,5220,5220,5230,5220,2694
20240923,113000,11395627610,5220,5230,5230,5220,998
20240923,112900,11390416380,5230,5230,5230,5220,2531
20240923,112800,11377182190,5230,5220,5230,5220,1124
20240923,112700,11371306880,5220,5220,5230,5220,850
20240923,112600,11366864420,5230,5220,5230,5220,891
20240923,112500,11362209250,5220,5210,5230,5200,1794
20240923,112400,11352865760,5210,5200,5210,5190,8065
20240923,112300,11310993360,5200,5200,5220,5190,19552
20240923,112200,11209383440,5200,5220,5220,5200,14434
20240923,112100,11134206410,5220,5230,5230,5210,3018
20240923,112000,11118450480,5220,5220,5230,5220,2149
20240923,111900,11107231300,5220,5230,5230,5220,5244
20240923,111800,11079828870,5240,5240,5260,5230,280
20240923,111700,11078361800,5240,5250,5260,5230,6040
20240923,111600,11046697880,5250,5250,5260,5250,1494
20240923,111500,11038845220,5250,5240,5250,5240,2887
20240923,111400,11023699060,5240,5230,5250,5220,1464
20240923,111300,11016037780,5230,5230,5240,5210,16919
20240923,111200,10927774460,5230,5250,5250,5230,4236
20240923,111100,10905611720,5250,5240,5250,5240,2507
20240923,111000,10892469770,5240,5250,5260,5230,6150
20240923,110900,10860223740,5250,5250,5270,5250,5948
20240923,110800,10828948070,5250,5240,5250,5230,4285
20240923,110700,10806495340,5250,5250,5250,5220,14755
20240923,110600,10729231040,5240,5270,5280,5240,19023
20240923,110500,10629359910,5280,5290,5290,5260,6837
20240923,110400,10593256390,5290,5310,5330,5280,19071
20240923,110300,10492187170,5320,5330,5340,5310,35438
20240923,110200,10303519490,5340,5280,5340,5280,30636
20240923,110100,10140720380,5290,5270,5290,5270,11509
20240923,110000,10079892830,5280,5260,5280,5260,4055
20240923,105900,10058512180,5270,5280,5290,5260,9808
20240923,105800,10006767550,5270,5270,5280,5250,6847
20240923,105700,9970691920,5270,5250,5270,5230,13801
20240923,105600,9898255000,5250,5280,5280,5230,55629
20240923,105500,9606092680,5280,5290,5290,5270,6594
20240923,105400,9571281210,5280,5250,5300,5250,22687
20240923,105300,9451600560,5250,5270,5290,5250,19323
20240923,105200,9349760670,5270,5250,5280,5230,31420
20240923,105100,9184715620,5240,5300,5310,5240,64820
20240923,105000,8843481480,5300,5360,5370,5270,45212
20240923,104900,8603539810,5350,5350,5360,5290,43237
20240923,104800,8373210220,5350,5360,5400,5290,90034
20240923,104700,7892370850,5360,5340,5410,5310,98535
20240923,104600,7363955010,5340,5400,5530,5330,261019
20240923,104500,5945353900,5400,5270,5410,5220,170171
20240923,104400,5034969800,5270,5270,5440,5260,200078
20240923,104300,3964023910,5280,5410,5440,5070,220168
20240923,104200,2804926440,5410,5050,5540,5050,217203
20240923,104100,1640130160,5050,5060,5060,5050,236
20240923,104000,1638937220,5060,5060,5060,5060,22
20240923,103900,1638825900,5060,5050,5070,5050,836
20240923,103800,1634595700,5050,5060,5060,5050,598
20240923,103700,1631571600,5070,5060,5070,5040,1310
20240923,103600,1624945480,5070,5060,5070,5060,708
20240923,103500,1621362930,5060,5060,5060,5060,2580
20240923,103400,1608308130,5050,5040,5060,5040,3289
20240923,103300,1591698420,5040,5050,5050,5040,1142
20240923,103200,1585941860,5040,5040,5040,5040,235
20240923,103100,1584757460,5040,5040,5040,5040,627
20240923,103000,1581597380,5050,5040,5050,5030,1523
20240923,102900,1573926410,5040,5030,5040,5030,146
20240923,102800,1573191020,5010,5020,5020,5010,153
20240923,102700,1572424260,5030,5020,5030,5010,2529
20240923,102600,1559715260,5000,5010,5020,5000,9300
20240923,102500,1513197550,5010,5010,5020,5000,4004
20240923,102400,1493139170,5020,5020,5030,5010,3336
20240923,102300,1476408100,5030,5020,5030,5010,11650
20240923,102200,1418033980,5020,5010,5020,5010,10151
20240923,102100,1367116860,5010,5020,5020,5000,4234
20240923,102000,1345906790,5020,5010,5030,5010,3564
20240923,101900,1328040670,5020,5020,5020,5000,5292
20240923,101800,1301529690,5020,5030,5030,5000,13878
20240923,101700,1231978010,5040,5040,5040,5020,1650
20240923,101600,1223678280,5040,5060,5060,5040,1117
20240923,101500,1218046100,5060,5060,5060,5060,5
20240923,101400,1218020800,5060,5040,5060,5040,570
20240923,101300,1215147790,5050,5050,5050,5050,109
20240923,101200,1214597340,5050,5070,5070,5010,27008
20240923,101100,1078628580,5070,5060,5070,5060,31
20240923,101000,1078471680,5070,5070,5070,5060,513
20240923,100900,1075875670,5070,5070,5070,5060,531
20240923,100800,1073185750,5050,5060,5070,5050,2050
20240923,100700,1062827920,5060,5070,5070,5060,726
20240923,100600,1059153280,5070,5070,5070,5060,545
20240923,100500,1056395240,5060,5070,5070,5060,100
20240923,100400,1055889020,5070,5060,5070,5060,3
20240923,100300,1055873830,5060,5050,5060,5040,211
20240923,100200,1054809940,5040,5070,5070,5040,7458
20240923,100100,1017185470,5050,5070,5070,5050,3656
20240923,100000,998705140,5080,5070,5080,5060,2058
20240923,095900,988290990,5060,5080,5080,5060,2
20240923,095800,988280850,5080,5080,5080,5060,1291
20240923,095700,981746930,5080,5070,5080,5070,892
20240923,095600,977224460,5070,5080,5080,5070,1170
20240923,095500,971290530,5070,5070,5080,5070,3665
20240923,095400,952707530,5060,5060,5060,5060,867
20240923,095300,948320510,5070,5060,5070,5060,211
20240923,095200,947252450,5070,5070,5070,5070,411
20240923,095100,945168680,5080,5060,5080,5060,1291
20240923,095000,938629840,5060,5080,5080,5060,1324
20240923,094900,931910420,5080,5060,5080,5050,1533
20240923,094800,924134410,5060,5040,5060,5040,1702
20240923,094700,915528260,5060,5040,5060,5030,1433
20240923,094600,908311880,5030,5050,5050,5030,2043
20240923,094500,898007160,5060,5060,5060,5050,370
20240923,094400,896138470,5060,5050,5060,5020,9320
20240923,094300,849197220,5060,5050,5070,5040,1199
20240923,094200,843138650,5060,5060,5060,5050,1409
20240923,094100,836020140,5060,5040,5060,5040,2107
20240923,094000,825399920,5040,5060,5060,5040,2468
20240923,093900,812950570,5060,5060,5060,5050,3686
20240923,093800,794324100,5050,5070,5070,5050,3438
20240923,093700,776950210,5060,5070,5070,5060,2464
20240923,093600,764479800,5070,5100,5110,5070,4429
20240923,093500,741949090,5100,5090,5100,5090,1714
20240923,093400,733222790,5090,5070,5090,5070,353
20240923,093300,731428340,5090,5070,5090,5060,4981
20240923,093200,706183200,5070,5070,5080,5060,3817
20240923,093100,686847780,5080,5080,5080,5070,1799
20240923,093000,677724000,5080,5090,5090,5070,1918
20240923,092900,667982240,5090,5090,5090,5080,2612
20240923,092800,654699060,5090,5090,5090,5080,808
20240923,092700,650589850,5090,5100,5100,5090,355
20240923,092600,648782760,5100,5100,5100,5090,795
20240923,092500,644734610,5090,5080,5100,5070,2549
20240923,092400,631774020,5090,5090,5100,5090,1760
20240923,092300,622806880,5090,5070,5090,5070,1680
20240923,092200,614279320,5070,5070,5070,5070,1825
20240923,092100,605026570,5070,5060,5070,5060,1906
20240923,092000,595381290,5060,5050,5060,5050,1259
20240923,091900,589021510,5050,5060,5060,5050,1229
20240923,091800,582811620,5060,5070,5070,5050,698
20240923,091700,579279440,5050,5050,5070,5040,1931
20240923,091600,569527120,5050,5060,5060,5040,1215
20240923,091500,563391600,5060,5070,5080,5050,3797
20240923,091400,544198880,5070,5080,5090,5070,2208
20240923,091300,532983350,5080,5070,5080,5060,1827
20240923,091200,523728780,5080,5070,5080,5050,2220
20240923,091100,512488720,5050,5050,5080,5040,1665
20240923,091000,504077370,5050,5030,5060,5030,7504
20240923,090900,466230760,5030,5030,5040,5030,5690
20240923,090800,437607980,5030,5030,5030,5010,4050
20240923,090700,417280430,5030,5020,5040,4955,24757
20240923,090600,293544630,5020,5070,5070,5020,11190
20240923,090500,237177400,5080,5100,5100,5050,18003
20240923,090400,145845310,5100,5110,5110,5100,3459
20240923,090300,128197170,5110,5110,5130,5110,2998
20240923,090200,112871280,5110,5120,5130,5100,7508
20240923,090100,74501520,5130,5140,5140,5120,2893
20240923,090000,59670250,5140,5150,5160,5130,10999