stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205900,6996900700,5020,5020,5020,5020,33936
20240902,205800,6996900700,5020,5020,5020,5020,0
20240902,205700,6996900700,5020,5020,5020,5020,0
20240902,205600,6996900700,5020,5020,5020,5020,0
20240902,205500,6996900700,5020,5020,5020,5020,0
20240902,205400,6996900700,5020,5020,5020,5020,0
20240902,205300,6996900700,5020,5020,5020,5020,0
20240902,205200,6996900700,5020,5020,5020,5020,0
20240902,205100,6996900700,5020,5020,5020,5020,0
20240902,205000,6996900700,5020,5020,5020,5020,0
20240902,204900,6996900700,5020,5020,5020,5020,0
20240902,204800,6996900700,5020,5020,5020,5020,0
20240902,204700,6996900700,5020,5020,5020,5020,0
20240902,204600,6996900700,5020,5020,5020,5020,0
20240902,204500,6996900700,5020,5020,5020,5020,0
20240902,204400,6996900700,5020,5020,5020,5020,0
20240902,204300,6996900700,5020,5020,5020,5020,0
20240902,204200,6996900700,5020,5020,5020,5020,0
20240902,204100,6996900700,5020,5020,5020,5020,0
20240902,204000,6996900700,5020,5020,5020,5020,0
20240902,203900,6996900700,5020,5020,5020,5020,0
20240902,203800,6996900700,5020,5020,5020,5020,0
20240902,203700,6996900700,5020,5020,5020,5020,0
20240902,203600,6996900700,5020,5020,5020,5020,0
20240902,203500,6996900700,5020,5020,5020,5020,0
20240902,203400,6996900700,5020,5020,5020,5020,0
20240902,203300,6996900700,5020,5020,5020,5020,0
20240902,203200,6996900700,5020,5020,5020,5020,0
20240902,203100,6996900700,5020,5020,5020,5020,0
20240902,203000,6996900700,5020,5020,5020,5020,0
20240902,202900,6996900700,5020,5020,5020,5020,33936
20240902,202800,6996900700,5020,5020,5020,5020,0
20240902,202700,6996900700,5020,5020,5020,5020,0
20240902,202600,6996900700,5020,5020,5020,5020,0
20240902,202500,6996900700,5020,5020,5020,5020,0
20240902,202400,6996900700,5020,5020,5020,5020,0
20240902,202300,6996900700,5020,5020,5020,5020,0
20240902,202200,6996900700,5020,5020,5020,5020,0
20240902,202100,6996900700,5020,5020,5020,5020,0
20240902,202000,6996900700,5020,5020,5020,5020,0
20240902,201900,6996900700,5020,5020,5020,5020,0
20240902,201800,6996900700,5020,5020,5020,5020,0
20240902,201700,6996900700,5020,5020,5020,5020,0
20240902,201600,6996900700,5020,5020,5020,5020,0
20240902,201500,6996900700,5020,5020,5020,5020,0
20240902,201400,6996900700,5020,5020,5020,5020,0
20240902,201300,6996900700,5020,5020,5020,5020,0
20240902,201200,6996900700,5020,5020,5020,5020,0
20240902,201100,6996900700,5020,5020,5020,5020,0
20240902,201000,6996900700,5020,5020,5020,5020,0
20240902,200900,6996900700,5020,5020,5020,5020,0
20240902,200800,6996900700,5020,5020,5020,5020,0
20240902,200700,6996900700,5020,5020,5020,5020,0
20240902,200600,6996900700,5020,5020,5020,5020,0
20240902,200500,6996900700,5020,5020,5020,5020,0
20240902,200400,6996900700,5020,5020,5020,5020,0
20240902,200300,6996900700,5020,5020,5020,5020,0
20240902,200200,6996900700,5020,5020,5020,5020,0
20240902,200100,6996900700,5020,5020,5020,5020,0
20240902,200000,6996900700,5020,5020,5020,5020,0
20240902,195900,6996900700,5020,5020,5020,5020,33936
20240902,195800,6996900700,5020,5020,5020,5020,0
20240902,195700,6996900700,5020,5020,5020,5020,0
20240902,195600,6996900700,5020,5020,5020,5020,0
20240902,195500,6996900700,5020,5020,5020,5020,0
20240902,195400,6996900700,5020,5020,5020,5020,0
20240902,195300,6996900700,5020,5020,5020,5020,0
20240902,195200,6996900700,5020,5020,5020,5020,0
20240902,195100,6996900700,5020,5020,5020,5020,0
20240902,195000,6996900700,5020,5020,5020,5020,0
20240902,194900,6996900700,5020,5020,5020,5020,0
20240902,194800,6996900700,5020,5020,5020,5020,0
20240902,194700,6996900700,5020,5020,5020,5020,0
20240902,194600,6996900700,5020,5020,5020,5020,0
20240902,194500,6996900700,5020,5020,5020,5020,0
20240902,194400,6996900700,5020,5020,5020,5020,0
20240902,194300,6996900700,5020,5020,5020,5020,0
20240902,194200,6996900700,5020,5020,5020,5020,0
20240902,194100,6996900700,5020,5020,5020,5020,0
20240902,194000,6996900700,5020,5020,5020,5020,0
20240902,193900,6996900700,5020,5020,5020,5020,0
20240902,193800,6996900700,5020,5020,5020,5020,0
20240902,193700,6996900700,5020,5020,5020,5020,0
20240902,193600,6996900700,5020,5020,5020,5020,0
20240902,193500,6996900700,5020,5020,5020,5020,0
20240902,193400,6996900700,5020,5020,5020,5020,0
20240902,193300,6996900700,5020,5020,5020,5020,0
20240902,193200,6996900700,5020,5020,5020,5020,0
20240902,193100,6996900700,5020,5020,5020,5020,0
20240902,193000,6996900700,5020,5020,5020,5020,0
20240902,192900,6996900700,5020,5020,5020,5020,33936
20240902,192800,6996900700,5020,5020,5020,5020,0
20240902,192700,6996900700,5020,5020,5020,5020,0
20240902,192600,6996900700,5020,5020,5020,5020,0
20240902,192500,6996900700,5020,5020,5020,5020,0
20240902,192400,6996900700,5020,5020,5020,5020,0
20240902,192300,6996900700,5020,5020,5020,5020,0
20240902,192200,6996900700,5020,5020,5020,5020,0
20240902,192100,6996900700,5020,5020,5020,5020,0
20240902,192000,6996900700,5020,5020,5020,5020,0
20240902,191900,6996900700,5020,5020,5020,5020,0
20240902,191800,6996900700,5020,5020,5020,5020,0
20240902,191700,6996900700,5020,5020,5020,5020,0
20240902,191600,6996900700,5020,5020,5020,5020,0
20240902,191500,6996900700,5020,5020,5020,5020,0
20240902,191400,6996900700,5020,5020,5020,5020,0
20240902,191300,6996900700,5020,5020,5020,5020,0
20240902,191200,6996900700,5020,5020,5020,5020,0
20240902,191100,6996900700,5020,5020,5020,5020,0
20240902,191000,6996900700,5020,5020,5020,5020,0
20240902,190900,6996900700,5020,5020,5020,5020,0
20240902,190800,6996900700,5020,5020,5020,5020,0
20240902,190700,6996900700,5020,5020,5020,5020,0
20240902,190600,6996900700,5020,5020,5020,5020,0
20240902,190500,6996900700,5020,5020,5020,5020,0
20240902,190400,6996900700,5020,5020,5020,5020,0
20240902,190300,6996900700,5020,5020,5020,5020,0
20240902,190200,6996900700,5020,5020,5020,5020,0
20240902,190100,6996900700,5020,5020,5020,5020,0
20240902,190000,6996900700,5020,5020,5020,5020,0
20240902,185900,6996900700,5020,5020,5020,5020,33936
20240902,185800,6996900700,5020,5020,5020,5020,0
20240902,185700,6996900700,5020,5020,5020,5020,0
20240902,185600,6996900700,5020,5020,5020,5020,0
20240902,185500,6996900700,5020,5020,5020,5020,0
20240902,185400,6996900700,5020,5020,5020,5020,0
20240902,185300,6996900700,5020,5020,5020,5020,0
20240902,185200,6996900700,5020,5020,5020,5020,0
20240902,185100,6996900700,5020,5020,5020,5020,0
20240902,185000,6996900700,5020,5020,5020,5020,0
20240902,184900,6996900700,5020,5020,5020,5020,0
20240902,184800,6996900700,5020,5020,5020,5020,0
20240902,184700,6996900700,5020,5020,5020,5020,0
20240902,184600,6996900700,5020,5020,5020,5020,0
20240902,184500,6996900700,5020,5020,5020,5020,0
20240902,184400,6996900700,5020,5020,5020,5020,0
20240902,184300,6996900700,5020,5020,5020,5020,0
20240902,184200,6996900700,5020,5020,5020,5020,0
20240902,184100,6996900700,5020,5020,5020,5020,0
20240902,184000,6996900700,5020,5020,5020,5020,0
20240902,183900,6996900700,5020,5020,5020,5020,0
20240902,183800,6996900700,5020,5020,5020,5020,0
20240902,183700,6996900700,5020,5020,5020,5020,0
20240902,183600,6996900700,5020,5020,5020,5020,0
20240902,183500,6996900700,5020,5020,5020,5020,0
20240902,183400,6996900700,5020,5020,5020,5020,0
20240902,183300,6996900700,5020,5020,5020,5020,0
20240902,183200,6996900700,5020,5020,5020,5020,0
20240902,183100,6996900700,5020,5020,5020,5020,0
20240902,183000,6996900700,5020,5020,5020,5020,0
20240902,182900,6996900700,5020,5020,5020,5020,33936
20240902,182800,6996900700,5020,5020,5020,5020,0
20240902,182700,6996900700,5020,5020,5020,5020,0
20240902,182600,6996900700,5020,5020,5020,5020,0
20240902,182500,6996900700,5020,5020,5020,5020,0
20240902,182400,6996900700,5020,5020,5020,5020,0
20240902,182300,6996900700,5020,5020,5020,5020,0
20240902,182200,6996900700,5020,5020,5020,5020,0
20240902,182100,6996900700,5020,5020,5020,5020,0
20240902,182000,6996900700,5020,5020,5020,5020,0
20240902,181900,6996900700,5020,5020,5020,5020,0
20240902,181800,6996900700,5020,5020,5020,5020,0
20240902,181700,6996900700,5020,5020,5020,5020,0
20240902,181600,6996900700,5020,5020,5020,5020,0
20240902,181500,6996900700,5020,5020,5020,5020,0
20240902,181400,6996900700,5020,5020,5020,5020,0
20240902,181300,6996900700,5020,5020,5020,5020,0
20240902,181200,6996900700,5020,5020,5020,5020,0
20240902,181100,6996900700,5020,5020,5020,5020,0
20240902,181000,6996900700,5020,5020,5020,5020,0
20240902,180900,6996900700,5020,5020,5020,5020,0
20240902,180800,6996900700,5020,5020,5020,5020,0
20240902,180700,6996900700,5020,5020,5020,5020,0
20240902,180600,6996900700,5020,5020,5020,5020,0
20240902,180500,6996900700,5020,5020,5020,5020,0
20240902,180400,6996900700,5020,5020,5020,5020,0
20240902,180300,6996900700,5020,5020,5020,5020,0
20240902,180200,6996900700,5020,5020,5020,5020,0
20240902,180100,6996900700,5020,5020,5020,5020,0
20240902,180000,6996900700,5020,5020,5020,5020,0
20240902,175900,6996900700,5020,5020,5020,5020,33936
20240902,175800,6996900700,5020,5020,5020,5020,0
20240902,175700,6996900700,5020,5020,5020,5020,0
20240902,175600,6996900700,5020,5020,5020,5020,0
20240902,175500,6996900700,5020,5020,5020,5020,0
20240902,175400,6996900700,5020,5020,5020,5020,0
20240902,175300,6996900700,5020,5020,5020,5020,0
20240902,175200,6996900700,5020,5020,5020,5020,0
20240902,175100,6996900700,5020,5020,5020,5020,0
20240902,175000,6996900700,5020,5020,5020,5020,0
20240902,174900,6996900700,5020,5020,5020,5020,0
20240902,174800,6996900700,5020,5020,5020,5020,0
20240902,174700,6996900700,5020,5020,5020,5020,0
20240902,174600,6996900700,5020,5020,5020,5020,0
20240902,174500,6996900700,5020,5020,5020,5020,0
20240902,174400,6996900700,5020,5020,5020,5020,0
20240902,174300,6996900700,5020,5020,5020,5020,0
20240902,174200,6996900700,5020,5020,5020,5020,0
20240902,174100,6996900700,5020,5020,5020,5020,0
20240902,174000,6996900700,5020,5020,5020,5020,0
20240902,173900,6996900700,5020,5020,5020,5020,0
20240902,173800,6996900700,5020,5020,5020,5020,0
20240902,173700,6996900700,5020,5020,5020,5020,0
20240902,173600,6996900700,5020,5020,5020,5020,0
20240902,173500,6996900700,5020,5020,5020,5020,0
20240902,173400,6996900700,5020,5020,5020,5020,0
20240902,173300,6996900700,5020,5020,5020,5020,0
20240902,173200,6996900700,5020,5020,5020,5020,0
20240902,173100,6996900700,5020,5020,5020,5020,0
20240902,173000,6996900700,5020,5020,5020,5020,0
20240902,172900,6996900700,5020,5020,5020,5020,33936
20240902,172800,6996900700,5020,5020,5020,5020,0
20240902,172700,6996900700,5020,5020,5020,5020,0
20240902,172600,6996900700,5020,5020,5020,5020,0
20240902,172500,6996900700,5020,5020,5020,5020,0
20240902,172400,6996900700,5020,5020,5020,5020,0
20240902,172300,6996900700,5020,5020,5020,5020,0
20240902,172200,6996900700,5020,5020,5020,5020,0
20240902,172100,6996900700,5020,5020,5020,5020,0
20240902,172000,6996900700,5020,5020,5020,5020,0
20240902,171900,6996900700,5020,5020,5020,5020,0
20240902,171800,6996900700,5020,5020,5020,5020,0
20240902,171700,6996900700,5020,5020,5020,5020,0
20240902,171600,6996900700,5020,5020,5020,5020,0
20240902,171500,6996900700,5020,5020,5020,5020,0
20240902,171400,6996900700,5020,5020,5020,5020,0
20240902,171300,6996900700,5020,5020,5020,5020,0
20240902,171200,6996900700,5020,5020,5020,5020,0
20240902,171100,6996900700,5020,5020,5020,5020,0
20240902,171000,6996900700,5020,5020,5020,5020,0
20240902,170900,6996900700,5020,5020,5020,5020,0
20240902,170800,6996900700,5020,5020,5020,5020,0
20240902,170700,6996900700,5020,5020,5020,5020,0
20240902,170600,6996900700,5020,5020,5020,5020,0
20240902,170500,6996900700,5020,5020,5020,5020,0
20240902,170400,6996900700,5020,5020,5020,5020,0
20240902,170300,6996900700,5020,5020,5020,5020,0
20240902,170200,6996900700,5020,5020,5020,5020,0
20240902,170100,6996900700,5020,5020,5020,5020,0
20240902,170000,6996900700,5020,5020,5020,5020,0
20240902,165900,6996900700,5020,5020,5020,5020,33936
20240902,165800,6996900700,5020,5020,5020,5020,0
20240902,165700,6996900700,5020,5020,5020,5020,0
20240902,165600,6996900700,5020,5020,5020,5020,0
20240902,165500,6996900700,5020,5020,5020,5020,0
20240902,165400,6996900700,5020,5020,5020,5020,0
20240902,165300,6996900700,5020,5020,5020,5020,0
20240902,165200,6996900700,5020,5020,5020,5020,0
20240902,165100,6996900700,5020,5020,5020,5020,0
20240902,165000,6996900700,5020,5020,5020,5020,0
20240902,164900,6996900700,5020,5020,5020,5020,0
20240902,164800,6996900700,5020,5020,5020,5020,0
20240902,164700,6996900700,5020,5020,5020,5020,0
20240902,164600,6996900700,5020,5020,5020,5020,0
20240902,164500,6996900700,5020,5020,5020,5020,0
20240902,164400,6996900700,5020,5020,5020,5020,0
20240902,164300,6996900700,5020,5020,5020,5020,0
20240902,164200,6996900700,5020,5020,5020,5020,0
20240902,164100,6996900700,5020,5020,5020,5020,0
20240902,164000,6996900700,5020,5020,5020,5020,0
20240902,163900,6996900700,5020,5020,5020,5020,0
20240902,163800,6996900700,5020,5020,5020,5020,0
20240902,163700,6996900700,5020,5020,5020,5020,0
20240902,163600,6996900700,5020,5020,5020,5020,0
20240902,163500,6996900700,5020,5020,5020,5020,0
20240902,163400,6996900700,5020,5020,5020,5020,0
20240902,163300,6996900700,5020,5020,5020,5020,0
20240902,163200,6996900700,5020,5020,5020,5020,0
20240902,163100,6996900700,5020,5020,5020,5020,0
20240902,163000,6996900700,5020,5020,5020,5020,0
20240902,162900,6996900700,5020,5020,5020,5020,33936
20240902,162800,6996900700,5020,5020,5020,5020,0
20240902,162700,6996900700,5020,5020,5020,5020,0
20240902,162600,6996900700,5020,5020,5020,5020,0
20240902,162500,6996900700,5020,5020,5020,5020,0
20240902,162400,6996900700,5020,5020,5020,5020,0
20240902,162300,6996900700,5020,5020,5020,5020,0
20240902,162200,6996900700,5020,5020,5020,5020,0
20240902,162100,6996900700,5020,5020,5020,5020,0
20240902,162000,6996900700,5020,5020,5020,5020,0
20240902,161900,6996900700,5020,5020,5020,5020,0
20240902,161800,6996900700,5020,5020,5020,5020,0
20240902,161700,6996900700,5020,5020,5020,5020,0
20240902,161600,6996900700,5020,5020,5020,5020,0
20240902,161500,6996900700,5020,5020,5020,5020,0
20240902,161400,6996900700,5020,5020,5020,5020,0
20240902,161300,6996900700,5020,5020,5020,5020,0
20240902,161200,6996900700,5020,5020,5020,5020,0
20240902,161100,6996900700,5020,5020,5020,5020,0
20240902,161000,6996900700,5020,5020,5020,5020,0
20240902,160900,6996900700,5020,5020,5020,5020,0
20240902,160800,6996900700,5020,5020,5020,5020,0
20240902,160700,6996900700,5020,5020,5020,5020,0
20240902,160600,6996900700,5020,5020,5020,5020,0
20240902,160500,6996900700,5020,5020,5020,5020,0
20240902,160400,6996900700,5020,5020,5020,5020,0
20240902,160300,6996900700,5020,5020,5020,5020,0
20240902,160200,6996900700,5020,5020,5020,5020,0
20240902,160100,6996900700,5020,5020,5020,5020,0
20240902,160000,6996900700,5020,5020,5020,5020,0
20240902,155900,6996900700,5020,5020,5020,5020,33936
20240902,155800,6996900700,5020,5020,5020,5020,0
20240902,155700,6996900700,5020,5020,5020,5020,0
20240902,155600,6996900700,5020,5020,5020,5020,0
20240902,155500,6996900700,5020,5020,5020,5020,0
20240902,155400,6996900700,5020,5020,5020,5020,0
20240902,155300,6996900700,5020,5020,5020,5020,0
20240902,155200,6996900700,5020,5020,5020,5020,0
20240902,155100,6996900700,5020,5020,5020,5020,0
20240902,155000,6996900700,5020,5020,5020,5020,0
20240902,154900,6996900700,5020,5020,5020,5020,0
20240902,154800,6996900700,5020,5020,5020,5020,0
20240902,154700,6996900700,5020,5020,5020,5020,0
20240902,154600,6996900700,5020,5020,5020,5020,0
20240902,154500,6996900700,5020,5020,5020,5020,0
20240902,154400,6996900700,5020,5020,5020,5020,0
20240902,154300,6996900700,5020,5020,5020,5020,0
20240902,154200,6996900700,5020,5020,5020,5020,0
20240902,154100,6996900700,5020,5020,5020,5020,0
20240902,154000,6996900700,5020,5020,5020,5020,0
20240902,153900,6996900700,5020,5020,5020,5020,0
20240902,153800,6996900700,5020,5020,5020,5020,0
20240902,153700,6996900700,5020,5020,5020,5020,0
20240902,153600,6996900700,5020,5020,5020,5020,0
20240902,153500,6996900700,5020,5020,5020,5020,0
20240902,153400,6996900700,5020,5020,5020,5020,0
20240902,153300,6996900700,5020,5020,5020,5020,0
20240902,153200,6996900700,5020,5020,5020,5020,0
20240902,153100,6996900700,5020,5020,5020,5020,0
20240902,153000,6996900700,5020,5020,5020,5020,33936
20240902,152900,6826541980,5070,5070,5070,5070,0
20240902,152800,6826541980,5070,5070,5070,5070,0
20240902,152700,6826541980,5070,5070,5070,5070,0
20240902,152600,6826541980,5070,5070,5070,5070,0
20240902,152500,6826541980,5070,5070,5070,5070,0
20240902,152400,6826541980,5070,5070,5070,5070,0
20240902,152300,6826541980,5070,5070,5070,5070,0
20240902,152200,6826541980,5070,5070,5070,5070,0
20240902,152100,6826541980,5070,5070,5070,5070,0
20240902,152000,6826541980,5070,5070,5070,5070,0
20240902,151900,6826541980,5070,5040,5080,5040,9037
20240902,151800,6780802200,5040,5040,5050,5040,1664
20240902,151700,6772404300,5040,5040,5040,5030,3395
20240902,151600,6755294700,5040,5040,5040,5030,1831
20240902,151500,6746074110,5030,5030,5030,5030,199
20240902,151400,6745073140,5030,5040,5040,5020,2278
20240902,151300,6733613560,5030,5040,5040,5030,853
20240902,151200,6729314640,5040,5030,5050,5030,8867
20240902,151100,6684677120,5040,5040,5040,5030,853
20240902,151000,6680378500,5030,5030,5040,5030,2116
20240902,150900,6669734340,5030,5040,5040,5030,1871
20240902,150800,6660322220,5030,5040,5040,5030,530
20240902,150700,6657653510,5040,5040,5050,5030,3594
20240902,150600,6639546710,5040,5040,5050,5030,619
20240902,150500,6636428620,5050,5040,5050,5040,14131
20240902,150400,6565205950,5050,5050,5050,5040,1232
20240902,150300,6558986380,5050,5060,5060,5050,596
20240902,150200,6555976570,5050,5040,5050,5040,2130
20240902,150100,6545220080,5050,5050,5060,5050,1788
20240902,150000,6536189660,5050,5040,5050,5040,2430
20240902,145900,6523920210,5040,5040,5050,5040,2627
20240902,145800,6510668610,5040,5050,5050,5040,2010
20240902,145700,6500537190,5050,5040,5050,5040,626
20240902,145600,6497381420,5040,5050,5050,5040,1140
20240902,145500,6491624920,5040,5050,5050,5040,4899
20240902,145400,6466895930,5050,5060,5060,5050,2983
20240902,145300,6451813990,5050,5050,5060,5040,5140
20240902,145200,6425863800,5050,5060,5060,5050,2393
20240902,145100,6413768830,5060,5050,5060,5050,1969
20240902,145000,6403821830,5050,5060,5060,5050,985
20240902,144900,6398847470,5050,5060,5070,5050,6666
20240902,144800,6365150900,5060,5060,5060,5060,315
20240902,144700,6363557000,5060,5060,5070,5060,718
20240902,144600,6359923780,5060,5060,5070,5060,317
20240902,144500,6358318740,5060,5070,5070,5060,742
20240902,144400,6354561090,5080,5070,5080,5070,1428
20240902,144300,6347311100,5080,5070,5080,5060,1162
20240902,144200,6341421730,5070,5070,5070,5060,1662
20240902,144100,6333001140,5070,5060,5070,5060,950
20240902,144000,6328184810,5060,5070,5070,5060,634
20240902,143900,6324974510,5060,5070,5070,5060,1112
20240902,143800,6319342790,5060,5080,5080,5060,1484
20240902,143700,6311827830,5070,5060,5070,5050,639
20240902,143600,6308590540,5060,5060,5070,5050,6970
20240902,143500,6273387480,5060,5050,5060,5050,351
20240902,143400,6271611610,5050,5060,5060,5050,524
20240902,143300,6268962430,5050,5050,5050,5050,437
20240902,143200,6266755580,5050,5060,5060,5050,3689
20240902,143100,6248124010,5060,5060,5060,5050,705
20240902,143000,6244561730,5050,5050,5060,5050,717
20240902,142900,6240935240,5050,5050,5070,5050,530
20240902,142800,6238258710,5050,5060,5060,5050,5269
20240902,142700,6211646860,5060,5060,5070,5050,2150
20240902,142600,6200772640,5060,5060,5060,5060,234
20240902,142500,6199588600,5060,5060,5070,5060,1821
20240902,142400,6190374140,5060,5060,5060,5060,308
20240902,142300,6188815660,5060,5060,5060,5060,699
20240902,142200,6185278720,5060,5050,5070,5050,911
20240902,142100,6180670590,5060,5060,5060,5050,782
20240902,142000,6176714680,5050,5060,5060,5050,3842
20240902,141900,6157279970,5060,5070,5070,5060,1344
20240902,141800,6150469320,5060,5070,5090,5060,1298
20240902,141700,6143882090,5080,5070,5080,5070,1020
20240902,141600,6138708790,5080,5070,5080,5070,417
20240902,141500,6136594500,5070,5070,5080,5070,312
20240902,141400,6135012640,5070,5080,5080,5070,3502
20240902,141300,6117231990,5080,5110,5110,5080,2339
20240902,141200,6105327610,5100,5080,5110,5080,3103
20240902,141100,6089509380,5080,5090,5130,5080,11060
20240902,141000,6033121580,5090,5090,5100,5090,1330
20240902,140900,6026351230,5090,5090,5100,5090,803
20240902,140800,6022261940,5090,5080,5090,5080,1817
20240902,140700,6013020030,5090,5090,5090,5080,1358
20240902,140600,6006115010,5080,5090,5090,5080,1543
20240902,140500,5998272810,5090,5080,5090,5080,1039
20240902,140400,5992988620,5080,5090,5100,5080,1711
20240902,140300,5984281150,5090,5090,5090,5080,417
20240902,140200,5982158880,5090,5090,5090,5080,403
20240902,140100,5980109640,5090,5100,5100,5090,1688
20240902,140000,5971512850,5090,5090,5090,5080,489
20240902,135900,5969026700,5100,5100,5100,5080,1896
20240902,135800,5959366360,5100,5100,5120,5100,708
20240902,135700,5955750240,5120,5070,5120,5070,2185
20240902,135600,5944602860,5110,5070,5110,5060,4064
20240902,135500,5923928630,5060,5050,5060,5050,194
20240902,135400,5922948490,5060,5050,5060,5050,1532
20240902,135300,5915200880,5050,5060,5060,5050,698
20240902,135200,5911669170,5060,5050,5060,5050,1234
20240902,135100,5905436150,5050,5050,5050,5050,535
20240902,135000,5902734400,5050,5060,5060,5050,1199
20240902,134900,5896678870,5060,5050,5060,5050,3641
20240902,134800,5878269170,5050,5050,5050,5050,342
20240902,134700,5876542070,5050,5070,5070,5050,1213
20240902,134600,5870405240,5060,5050,5060,5050,450
20240902,134500,5868128890,5050,5060,5060,5050,1127
20240902,134400,5862432450,5050,5050,5060,5050,446
20240902,134300,5860178080,5050,5060,5060,5050,1544
20240902,134200,5852378340,5060,5060,5060,5050,3053
20240902,134100,5836931910,5050,5060,5060,5050,2471
20240902,134000,5824440100,5060,5060,5060,5060,3165
20240902,133900,5808425200,5060,5070,5070,5060,290
20240902,133800,5806957200,5070,5060,5070,5060,3794
20240902,133700,5787757350,5070,5070,5070,5070,472
20240902,133600,5785364310,5070,5060,5070,5060,2191
20240902,133500,5774274540,5070,5080,5080,5060,724
20240902,133400,5770603330,5120,5060,5120,5050,2814
20240902,133300,5756351340,5050,5060,5060,5050,1604
20240902,133200,5748235740,5060,5060,5070,5060,1814
20240902,133100,5739056880,5060,5060,5070,5060,1020
20240902,133000,5733895660,5060,5070,5070,5050,6969
20240902,132900,5698632070,5070,5060,5070,5060,2553
20240902,132800,5685705470,5060,5060,5070,5060,461
20240902,132700,5683370730,5070,5060,5070,5060,857
20240902,132600,5679030460,5060,5070,5070,5060,1260
20240902,132500,5672645990,5070,5070,5070,5060,2235
20240902,132400,5661328550,5070,5070,5080,5070,3612
20240902,132300,5643015230,5080,5070,5080,5070,1749
20240902,132200,5634140900,5070,5080,5090,5070,3652
20240902,132100,5615592110,5080,5090,5090,5080,89
20240902,132000,5615139890,5090,5080,5090,5080,554
20240902,131900,5612325390,5080,5080,5080,5080,0
20240902,131800,5612325390,5080,5070,5090,5070,835
20240902,131700,5608091570,5080,5080,5080,5070,513
20240902,131600,5605485640,5080,5090,5090,5080,922
20240902,131500,5600801870,5080,5070,5080,5070,558
20240902,131400,5597969140,5070,5070,5070,5070,1278
20240902,131300,5591489680,5070,5090,5100,5060,17758
20240902,131200,5501425060,5090,5100,5110,5090,196
20240902,131100,5500427360,5090,5110,5110,5090,7693
20240902,131000,5461226570,5120,5120,5120,5120,2
20240902,130900,5461216330,5110,5120,5120,5110,115
20240902,130800,5460628580,5110,5120,5120,5110,182
20240902,130700,5459698400,5120,5110,5120,5110,1051
20240902,130600,5454327460,5110,5120,5120,5110,284
20240902,130500,5452876200,5120,5120,5120,5120,217
20240902,130400,5451765160,5130,5120,5130,5120,2302
20240902,130300,5439978910,5120,5130,5130,5120,210
20240902,130200,5438901710,5130,5130,5130,5130,0
20240902,130100,5438901710,5130,5120,5130,5120,26
20240902,130000,5438768580,5130,5130,5130,5120,97
20240902,125900,5438271780,5120,5120,5120,5120,1
20240902,125800,5438266660,5120,5120,5120,5120,5
20240902,125700,5438241060,5110,5110,5110,5110,487
20240902,125600,5435752490,5120,5120,5130,5120,360
20240902,125500,5433908290,5130,5120,5130,5120,521
20240902,125400,5431239780,5130,5120,5130,5120,27
20240902,125300,5431101310,5130,5140,5140,5130,197
20240902,125200,5430088750,5140,5110,5140,5110,17
20240902,125100,5430001820,5110,5130,5130,5110,1115
20240902,125000,5424284680,5130,5110,5130,5110,6019
20240902,124900,5393527310,5110,5130,5130,5110,506
20240902,124800,5390941430,5110,5110,5110,5110,415
20240902,124700,5388820780,5110,5110,5110,5110,0
20240902,124600,5388820780,5110,5110,5110,5110,513
20240902,124500,5386199350,5110,5110,5110,5110,824
20240902,124400,5381988710,5100,5130,5130,5100,9442
20240902,124300,5333747070,5130,5120,5130,5120,449
20240902,124200,5331448180,5120,5120,5120,5120,9
20240902,124100,5331402100,5130,5130,5130,5130,0
20240902,124000,5331402100,5130,5130,5130,5130,41
20240902,123900,5331191770,5130,5130,5130,5110,2115
20240902,123800,5320361820,5130,5140,5140,5120,522
20240902,123700,5317684900,5130,5130,5130,5120,1525
20240902,123600,5309864560,5140,5140,5140,5130,664
20240902,123500,5306454650,5140,5140,5140,5140,887
20240902,123400,5301895470,5140,5140,5140,5140,582
20240902,123300,5298903990,5130,5140,5140,5130,645
20240902,123200,5295591880,5150,5130,5150,5120,403
20240902,123100,5293521260,5150,5140,5150,5140,41
20240902,123000,5293310510,5120,5120,5120,5120,60
20240902,122900,5293003310,5120,5120,5130,5120,5174
20240902,122800,5266505270,5130,5130,5130,5130,194
20240902,122700,5265510050,5130,5130,5130,5130,10
20240902,122600,5265458750,5120,5120,5120,5120,100
20240902,122500,5264946750,5120,5130,5130,5120,99
20240902,122400,5264439180,5130,5130,5130,5130,1476
20240902,122300,5256867300,5130,5120,5130,5120,65
20240902,122200,5256534490,5120,5120,5130,5120,1077
20240902,122100,5251019250,5130,5130,5130,5130,0
20240902,122000,5251019250,5130,5130,5140,5120,60
20240902,121900,5250711870,5130,5140,5140,5130,286
20240902,121800,5249244640,5130,5150,5150,5130,97
20240902,121700,5248745430,5160,5130,5160,5130,1049
20240902,121600,5243340990,5130,5130,5130,5130,52
20240902,121500,5243074230,5130,5130,5130,5130,21
20240902,121400,5242966500,5130,5130,5130,5120,1014
20240902,121300,5237771380,5130,5140,5140,5130,285
20240902,121200,5236309250,5130,5130,5130,5130,1855
20240902,121100,5226793100,5130,5130,5130,5130,299
20240902,121000,5225259230,5140,5140,5140,5140,923
20240902,120900,5220515010,5140,5150,5150,5140,557
20240902,120800,5217652010,5150,5150,5150,5150,38
20240902,120700,5217456310,5150,5150,5150,5150,343
20240902,120600,5215689860,5150,5170,5170,5150,481
20240902,120500,5213208710,5170,5170,5170,5170,171
20240902,120400,5212324640,5170,5170,5170,5170,1176
20240902,120300,5206244720,5170,5160,5170,5130,936
20240902,120200,5201424410,5160,5150,5170,5150,1937
20240902,120100,5191428690,5150,5140,5150,5140,3824
20240902,120000,5171737950,5150,5130,5150,5130,14
20240902,115900,5171666100,5150,5130,5150,5130,128
20240902,115800,5171008350,5140,5140,5150,5140,269
20240902,115700,5169625670,5140,5150,5150,5140,286
20240902,115600,5168154850,5150,5160,5160,5150,41
20240902,115500,5167943680,5140,5140,5140,5140,258
20240902,115400,5166617560,5140,5160,5160,5140,5885
20240902,115300,5136305250,5160,5160,5160,5160,4121
20240902,115200,5115040890,5160,5160,5160,5140,1847
20240902,115100,5105532940,5160,5120,5160,5120,4688
20240902,115000,5081382350,5120,5120,5120,5120,60
20240902,114900,5081075150,5130,5130,5140,5130,482
20240902,114800,5078601190,5140,5120,5140,5120,798
20240902,114700,5074506320,5120,5120,5120,5120,33
20240902,114600,5074337360,5120,5120,5120,5110,64
20240902,114500,5074009930,5120,5120,5120,5120,118
20240902,114400,5073405770,5120,5110,5120,5110,445
20240902,114300,5071131810,5120,5110,5120,5110,14
20240902,114200,5071060230,5120,5120,5120,5120,22
20240902,114100,5070947590,5110,5120,5120,5110,202
20240902,114000,5069913370,5120,5140,5140,5120,85
20240902,113900,5069477040,5140,5120,5140,5120,379
20240902,113800,5067532570,5130,5140,5140,5120,471
20240902,113700,5065115000,5140,5110,5140,5110,2411
20240902,113600,5052746540,5110,5130,5130,5110,2248
20240902,113500,5041237050,5130,5140,5140,5120,1257
20240902,113400,5034788730,5130,5130,5140,5120,753
20240902,113300,5030928830,5130,5120,5130,5120,173
20240902,113200,5030041460,5120,5120,5120,5120,786
20240902,113100,5026017140,5120,5120,5120,5120,125
20240902,113000,5025377140,5110,5120,5120,5110,18
20240902,112900,5025285050,5120,5110,5130,5110,1016
20240902,112800,5020081440,5120,5130,5140,5120,523
20240902,112700,5017397340,5110,5110,5110,5110,28
20240902,112600,5017254260,5110,5110,5120,5110,540
20240902,112500,5014494490,5110,5120,5130,5110,508
20240902,112400,5011897590,5120,5120,5130,5110,628
20240902,112300,5008679040,5120,5110,5120,5110,5606
20240902,112200,4980031890,5110,5100,5110,5100,2766
20240902,112100,4965904140,5100,5090,5100,5090,794
20240902,112000,4961855770,5100,5100,5100,5100,8
20240902,111900,4961814970,5100,5090,5100,5090,363
20240902,111800,4959966680,5090,5090,5090,5090,99
20240902,111700,4959462770,5090,5110,5110,5080,3882
20240902,111600,4939687850,5110,5110,5110,5110,6
20240902,111500,4939657190,5110,5090,5110,5080,2155
20240902,111400,4928674350,5090,5090,5090,5090,114
20240902,111300,4928094090,5090,5090,5090,5080,1191
20240902,111200,4922031910,5090,5100,5100,5090,513
20240902,111100,4919416060,5100,5100,5100,5100,201
20240902,111000,4918390960,5080,5090,5100,5080,656
20240902,110900,4915055610,5090,5090,5090,5090,775
20240902,110800,4911110860,5090,5080,5090,5080,546
20240902,110700,4908331820,5080,5090,5090,5070,348
20240902,110600,4906567390,5090,5080,5090,5070,490
20240902,110500,4904081260,5070,5080,5090,5070,2500
20240902,110400,4891383400,5080,5090,5090,5080,2151
20240902,110300,4880453250,5090,5090,5090,5070,1069
20240902,110200,4875017940,5090,5090,5090,5080,1975
20240902,110100,4864984460,5090,5090,5100,5090,863
20240902,110000,4860591680,5090,5090,5090,5090,772
20240902,105900,4856662200,5090,5090,5090,5070,414
20240902,105800,4854563020,5090,5080,5090,5070,1804
20240902,105700,4845404570,5090,5080,5090,5080,7104
20240902,105600,4809315250,5080,5090,5100,5080,484
20240902,105500,4806854590,5090,5090,5090,5090,767
20240902,105400,4802950560,5090,5090,5090,5080,1224
20240902,105300,4796724600,5090,5090,5090,5080,404
20240902,105200,4794669460,5080,5100,5100,5080,426
20240902,105100,4792496920,5090,5100,5100,5080,2777
20240902,105000,4778373720,5100,5090,5100,5090,260
20240902,104900,4777049180,5090,5100,5100,5090,193
20240902,104800,4776065620,5100,5090,5100,5090,532
20240902,104700,4773353790,5090,5080,5090,5070,1148
20240902,104600,4767523030,5080,5090,5090,5070,2811
20240902,104500,4753247430,5080,5090,5090,5080,1784
20240902,104400,4744179950,5100,5100,5100,5100,92
20240902,104300,4743710750,5110,5100,5110,5080,5362
20240902,104200,4716419300,5100,5120,5120,5100,2578
20240902,104100,4703246870,5120,5110,5120,5110,3
20240902,104000,4703231520,5100,5120,5120,5100,105
20240902,103900,4702695820,5120,5120,5120,5100,21015
20240902,103800,4595465940,5130,5130,5130,5110,304
20240902,103700,4593909420,5130,5120,5130,5110,1108
20240902,103600,4588236750,5120,5130,5130,5120,31
20240902,103500,4588078020,5120,5120,5130,5120,683
20240902,103400,4584581020,5120,5120,5120,5120,781
20240902,103300,4580582300,5120,5120,5120,5120,1231
20240902,103200,4574279580,5120,5120,5130,5120,502
20240902,103100,4571707370,5130,5120,5130,5120,445
20240902,103000,4569426930,5120,5120,5120,5110,620
20240902,102900,4566257140,5120,5130,5130,5120,257
20240902,102800,4564940730,5120,5120,5120,5120,173
20240902,102700,4564054970,5120,5120,5120,5120,201
20240902,102600,4563025850,5120,5110,5120,5110,1259
20240902,102500,4556583720,5120,5110,5120,5110,3451
20240902,102400,4538946460,5120,5120,5120,5120,106
20240902,102300,4538403740,5130,5110,5130,5110,4723
20240902,102200,4514267010,5110,5120,5130,5110,8881
20240902,102100,4468775700,5130,5120,5130,5120,87
20240902,102000,4468330030,5130,5130,5130,5120,757
20240902,101900,4464454170,5120,5120,5120,5120,1230
20240902,101800,4458156570,5120,5130,5130,5120,2842
20240902,101700,4443605350,5130,5130,5130,5120,1683
20240902,101600,4434972960,5130,5120,5130,5120,974
20240902,101500,4429976850,5120,5130,5130,5120,12
20240902,101400,4429915300,5120,5120,5120,5120,194
20240902,101300,4428922020,5120,5130,5130,5120,1408
20240902,101200,4421707380,5120,5120,5120,5120,388
20240902,101100,4419720820,5120,5120,5120,5110,2186
20240902,101000,4408548690,5120,5140,5140,5120,2760
20240902,100900,4394417390,5120,5130,5130,5120,436
20240902,100800,4392181770,5110,5120,5120,5110,4652
20240902,100700,4368386980,5120,5130,5140,5120,2729
20240902,100600,4354399720,5130,5110,5130,5110,4654
20240902,100500,4330584150,5110,5150,5150,5110,6676
20240902,100400,4296359660,5140,5140,5150,5140,487
20240902,100300,4293856300,5140,5140,5140,5130,640
20240902,100200,4290566800,5150,5130,5150,5130,1258
20240902,100100,4284107800,5130,5120,5130,5120,1485
20240902,100000,4276493500,5120,5120,5120,5120,2308
20240902,095900,4264676540,5120,5110,5120,5110,1830
20240902,095800,4255310880,5130,5120,5130,5120,2540
20240902,095700,4242302390,5120,5120,5130,5120,3695
20240902,095600,4223383120,5120,5140,5150,5120,6691
20240902,095500,4189102720,5130,5130,5150,5130,3629
20240902,095400,4170485910,5130,5120,5130,5110,5471
20240902,095300,4142501450,5120,5120,5130,5120,3007
20240902,095200,4127105310,5120,5150,5150,5120,25079
20240902,095100,3998373560,5160,5160,5170,5140,8484
20240902,095000,3954659850,5170,5180,5180,5160,1767
20240902,094900,3945525750,5160,5160,5180,5160,811
20240902,094800,3941337290,5180,5170,5190,5160,3367
20240902,094700,3923938740,5190,5190,5190,5170,1099
20240902,094600,3918242030,5180,5160,5190,5160,2459
20240902,094500,3905516270,5180,5170,5180,5160,5372
20240902,094400,3877745020,5180,5170,5190,5170,1070
20240902,094300,3872206040,5180,5170,5190,5170,5544
20240902,094200,3843488130,5170,5170,5190,5160,4158
20240902,094100,3822010030,5190,5190,5190,5170,1936
20240902,094000,3811976380,5170,5180,5190,5160,2028
20240902,093900,3801484200,5160,5160,5170,5150,5639
20240902,093800,3772348180,5160,5160,5170,5150,1666
20240902,093700,3763753820,5150,5160,5170,5150,2017
20240902,093600,3753351010,5160,5190,5190,5160,8769
20240902,093500,3708020510,5190,5180,5200,5180,3714
20240902,093400,3688736080,5180,5160,5200,5160,1852
20240902,093300,3679163050,5170,5160,5180,5160,1432
20240902,093200,3671764930,5160,5150,5180,5150,1197
20240902,093100,3665584010,5140,5170,5170,5130,10635
20240902,093000,3610876690,5170,5180,5190,5170,7535
20240902,092900,3571899990,5200,5190,5200,5180,4375
20240902,092800,3549201250,5180,5200,5200,5180,2732
20240902,092700,3535016970,5200,5200,5220,5200,2716
20240902,092600,3520861080,5190,5200,5200,5190,1665
20240902,092500,3512211400,5190,5160,5190,5150,2724
20240902,092400,3498103550,5160,5180,5180,5150,7508
20240902,092300,3459365210,5170,5200,5200,5170,5528
20240902,092200,3430767440,5180,5210,5220,5180,8069
20240902,092100,3388834230,5190,5210,5220,5190,9080
20240902,092000,3341547360,5200,5190,5210,5190,4057
20240902,091900,3320465690,5190,5210,5210,5190,2924
20240902,091800,3305268110,5200,5200,5220,5190,6887
20240902,091700,3269449260,5210,5230,5240,5190,20960
20240902,091600,3160110800,5230,5200,5230,5190,21180
20240902,091500,3049741790,5190,5180,5200,5170,10106
20240902,091400,2997262850,5170,5150,5180,5130,12380
20240902,091300,2933492740,5140,5170,5170,5140,14007
20240902,091200,2861329070,5170,5190,5200,5150,8485
20240902,091100,2817414190,5180,5190,5200,5160,33159
20240902,091000,2645865570,5200,5190,5200,5180,13744
20240902,090900,2574500840,5190,5240,5250,5190,32950
20240902,090800,2402675640,5230,5230,5240,5200,11714
20240902,090700,2341552900,5230,5220,5230,5200,7833
20240902,090600,2300705080,5210,5220,5230,5200,10214
20240902,090500,2247450530,5220,5210,5230,5200,18656
20240902,090400,2150069080,5230,5260,5260,5190,50683
20240902,090300,1885301000,5250,5290,5310,5250,92768
20240902,090200,1394541210,5290,5250,5290,5240,39210
20240902,090100,1188120600,5240,5260,5270,5230,72044
20240902,090000,810040040,5250,5280,5300,5240,152209