stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,205900,2962592465,4435,4435,4435,4435,13540
20240910,205800,2962592465,4435,4435,4435,4435,0
20240910,205700,2962592465,4435,4435,4435,4435,0
20240910,205600,2962592465,4435,4435,4435,4435,0
20240910,205500,2962592465,4435,4435,4435,4435,0
20240910,205400,2962592465,4435,4435,4435,4435,0
20240910,205300,2962592465,4435,4435,4435,4435,0
20240910,205200,2962592465,4435,4435,4435,4435,0
20240910,205100,2962592465,4435,4435,4435,4435,0
20240910,205000,2962592465,4435,4435,4435,4435,0
20240910,204900,2962592465,4435,4435,4435,4435,0
20240910,204800,2962592465,4435,4435,4435,4435,0
20240910,204700,2962592465,4435,4435,4435,4435,0
20240910,204600,2962592465,4435,4435,4435,4435,0
20240910,204500,2962592465,4435,4435,4435,4435,0
20240910,204400,2962592465,4435,4435,4435,4435,0
20240910,204300,2962592465,4435,4435,4435,4435,0
20240910,204200,2962592465,4435,4435,4435,4435,0
20240910,204100,2962592465,4435,4435,4435,4435,0
20240910,204000,2962592465,4435,4435,4435,4435,0
20240910,203900,2962592465,4435,4435,4435,4435,0
20240910,203800,2962592465,4435,4435,4435,4435,0
20240910,203700,2962592465,4435,4435,4435,4435,0
20240910,203600,2962592465,4435,4435,4435,4435,0
20240910,203500,2962592465,4435,4435,4435,4435,0
20240910,203400,2962592465,4435,4435,4435,4435,0
20240910,203300,2962592465,4435,4435,4435,4435,0
20240910,203200,2962592465,4435,4435,4435,4435,0
20240910,203100,2962592465,4435,4435,4435,4435,0
20240910,203000,2962592465,4435,4435,4435,4435,0
20240910,202900,2962592465,4435,4435,4435,4435,13540
20240910,202800,2962592465,4435,4435,4435,4435,0
20240910,202700,2962592465,4435,4435,4435,4435,0
20240910,202600,2962592465,4435,4435,4435,4435,0
20240910,202500,2962592465,4435,4435,4435,4435,0
20240910,202400,2962592465,4435,4435,4435,4435,0
20240910,202300,2962592465,4435,4435,4435,4435,0
20240910,202200,2962592465,4435,4435,4435,4435,0
20240910,202100,2962592465,4435,4435,4435,4435,0
20240910,202000,2962592465,4435,4435,4435,4435,0
20240910,201900,2962592465,4435,4435,4435,4435,0
20240910,201800,2962592465,4435,4435,4435,4435,0
20240910,201700,2962592465,4435,4435,4435,4435,0
20240910,201600,2962592465,4435,4435,4435,4435,0
20240910,201500,2962592465,4435,4435,4435,4435,0
20240910,201400,2962592465,4435,4435,4435,4435,0
20240910,201300,2962592465,4435,4435,4435,4435,0
20240910,201200,2962592465,4435,4435,4435,4435,0
20240910,201100,2962592465,4435,4435,4435,4435,0
20240910,201000,2962592465,4435,4435,4435,4435,0
20240910,200900,2962592465,4435,4435,4435,4435,0
20240910,200800,2962592465,4435,4435,4435,4435,0
20240910,200700,2962592465,4435,4435,4435,4435,0
20240910,200600,2962592465,4435,4435,4435,4435,0
20240910,200500,2962592465,4435,4435,4435,4435,0
20240910,200400,2962592465,4435,4435,4435,4435,0
20240910,200300,2962592465,4435,4435,4435,4435,0
20240910,200200,2962592465,4435,4435,4435,4435,0
20240910,200100,2962592465,4435,4435,4435,4435,0
20240910,200000,2962592465,4435,4435,4435,4435,0
20240910,195900,2962592465,4435,4435,4435,4435,13540
20240910,195800,2962592465,4435,4435,4435,4435,0
20240910,195700,2962592465,4435,4435,4435,4435,0
20240910,195600,2962592465,4435,4435,4435,4435,0
20240910,195500,2962592465,4435,4435,4435,4435,0
20240910,195400,2962592465,4435,4435,4435,4435,0
20240910,195300,2962592465,4435,4435,4435,4435,0
20240910,195200,2962592465,4435,4435,4435,4435,0
20240910,195100,2962592465,4435,4435,4435,4435,0
20240910,195000,2962592465,4435,4435,4435,4435,0
20240910,194900,2962592465,4435,4435,4435,4435,0
20240910,194800,2962592465,4435,4435,4435,4435,0
20240910,194700,2962592465,4435,4435,4435,4435,0
20240910,194600,2962592465,4435,4435,4435,4435,0
20240910,194500,2962592465,4435,4435,4435,4435,0
20240910,194400,2962592465,4435,4435,4435,4435,0
20240910,194300,2962592465,4435,4435,4435,4435,0
20240910,194200,2962592465,4435,4435,4435,4435,0
20240910,194100,2962592465,4435,4435,4435,4435,0
20240910,194000,2962592465,4435,4435,4435,4435,0
20240910,193900,2962592465,4435,4435,4435,4435,0
20240910,193800,2962592465,4435,4435,4435,4435,0
20240910,193700,2962592465,4435,4435,4435,4435,0
20240910,193600,2962592465,4435,4435,4435,4435,0
20240910,193500,2962592465,4435,4435,4435,4435,0
20240910,193400,2962592465,4435,4435,4435,4435,0
20240910,193300,2962592465,4435,4435,4435,4435,0
20240910,193200,2962592465,4435,4435,4435,4435,0
20240910,193100,2962592465,4435,4435,4435,4435,0
20240910,193000,2962592465,4435,4435,4435,4435,0
20240910,192900,2962592465,4435,4435,4435,4435,13540
20240910,192800,2962592465,4435,4435,4435,4435,0
20240910,192700,2962592465,4435,4435,4435,4435,0
20240910,192600,2962592465,4435,4435,4435,4435,0
20240910,192500,2962592465,4435,4435,4435,4435,0
20240910,192400,2962592465,4435,4435,4435,4435,0
20240910,192300,2962592465,4435,4435,4435,4435,0
20240910,192200,2962592465,4435,4435,4435,4435,0
20240910,192100,2962592465,4435,4435,4435,4435,0
20240910,192000,2962592465,4435,4435,4435,4435,0
20240910,191900,2962592465,4435,4435,4435,4435,0
20240910,191800,2962592465,4435,4435,4435,4435,0
20240910,191700,2962592465,4435,4435,4435,4435,0
20240910,191600,2962592465,4435,4435,4435,4435,0
20240910,191500,2962592465,4435,4435,4435,4435,0
20240910,191400,2962592465,4435,4435,4435,4435,0
20240910,191300,2962592465,4435,4435,4435,4435,0
20240910,191200,2962592465,4435,4435,4435,4435,0
20240910,191100,2962592465,4435,4435,4435,4435,0
20240910,191000,2962592465,4435,4435,4435,4435,0
20240910,190900,2962592465,4435,4435,4435,4435,0
20240910,190800,2962592465,4435,4435,4435,4435,0
20240910,190700,2962592465,4435,4435,4435,4435,0
20240910,190600,2962592465,4435,4435,4435,4435,0
20240910,190500,2962592465,4435,4435,4435,4435,0
20240910,190400,2962592465,4435,4435,4435,4435,0
20240910,190300,2962592465,4435,4435,4435,4435,0
20240910,190200,2962592465,4435,4435,4435,4435,0
20240910,190100,2962592465,4435,4435,4435,4435,0
20240910,190000,2962592465,4435,4435,4435,4435,0
20240910,185900,2962592465,4435,4435,4435,4435,13540
20240910,185800,2962592465,4435,4435,4435,4435,0
20240910,185700,2962592465,4435,4435,4435,4435,0
20240910,185600,2962592465,4435,4435,4435,4435,0
20240910,185500,2962592465,4435,4435,4435,4435,0
20240910,185400,2962592465,4435,4435,4435,4435,0
20240910,185300,2962592465,4435,4435,4435,4435,0
20240910,185200,2962592465,4435,4435,4435,4435,0
20240910,185100,2962592465,4435,4435,4435,4435,0
20240910,185000,2962592465,4435,4435,4435,4435,0
20240910,184900,2962592465,4435,4435,4435,4435,0
20240910,184800,2962592465,4435,4435,4435,4435,0
20240910,184700,2962592465,4435,4435,4435,4435,0
20240910,184600,2962592465,4435,4435,4435,4435,0
20240910,184500,2962592465,4435,4435,4435,4435,0
20240910,184400,2962592465,4435,4435,4435,4435,0
20240910,184300,2962592465,4435,4435,4435,4435,0
20240910,184200,2962592465,4435,4435,4435,4435,0
20240910,184100,2962592465,4435,4435,4435,4435,0
20240910,184000,2962592465,4435,4435,4435,4435,0
20240910,183900,2962592465,4435,4435,4435,4435,0
20240910,183800,2962592465,4435,4435,4435,4435,0
20240910,183700,2962592465,4435,4435,4435,4435,0
20240910,183600,2962592465,4435,4435,4435,4435,0
20240910,183500,2962592465,4435,4435,4435,4435,0
20240910,183400,2962592465,4435,4435,4435,4435,0
20240910,183300,2962592465,4435,4435,4435,4435,0
20240910,183200,2962592465,4435,4435,4435,4435,0
20240910,183100,2962592465,4435,4435,4435,4435,0
20240910,183000,2962592465,4435,4435,4435,4435,0
20240910,182900,2962592465,4435,4435,4435,4435,13540
20240910,182800,2962592465,4435,4435,4435,4435,0
20240910,182700,2962592465,4435,4435,4435,4435,0
20240910,182600,2962592465,4435,4435,4435,4435,0
20240910,182500,2962592465,4435,4435,4435,4435,0
20240910,182400,2962592465,4435,4435,4435,4435,0
20240910,182300,2962592465,4435,4435,4435,4435,0
20240910,182200,2962592465,4435,4435,4435,4435,0
20240910,182100,2962592465,4435,4435,4435,4435,0
20240910,182000,2962592465,4435,4435,4435,4435,0
20240910,181900,2962592465,4435,4435,4435,4435,0
20240910,181800,2962592465,4435,4435,4435,4435,0
20240910,181700,2962592465,4435,4435,4435,4435,0
20240910,181600,2962592465,4435,4435,4435,4435,0
20240910,181500,2962592465,4435,4435,4435,4435,0
20240910,181400,2962592465,4435,4435,4435,4435,0
20240910,181300,2962592465,4435,4435,4435,4435,0
20240910,181200,2962592465,4435,4435,4435,4435,0
20240910,181100,2962592465,4435,4435,4435,4435,0
20240910,181000,2962592465,4435,4435,4435,4435,0
20240910,180900,2962592465,4435,4435,4435,4435,0
20240910,180800,2962592465,4435,4435,4435,4435,0
20240910,180700,2962592465,4435,4435,4435,4435,0
20240910,180600,2962592465,4435,4435,4435,4435,0
20240910,180500,2962592465,4435,4435,4435,4435,0
20240910,180400,2962592465,4435,4435,4435,4435,0
20240910,180300,2962592465,4435,4435,4435,4435,0
20240910,180200,2962592465,4435,4435,4435,4435,0
20240910,180100,2962592465,4435,4435,4435,4435,0
20240910,180000,2962592465,4435,4435,4435,4435,0
20240910,175900,2962592465,4435,4435,4435,4435,13540
20240910,175800,2962592465,4435,4435,4435,4435,0
20240910,175700,2962592465,4435,4435,4435,4435,0
20240910,175600,2962592465,4435,4435,4435,4435,0
20240910,175500,2962592465,4435,4435,4435,4435,0
20240910,175400,2962592465,4435,4435,4435,4435,0
20240910,175300,2962592465,4435,4435,4435,4435,0
20240910,175200,2962592465,4435,4435,4435,4435,0
20240910,175100,2962592465,4435,4435,4435,4435,0
20240910,175000,2962592465,4435,4435,4435,4435,0
20240910,174900,2962592465,4435,4435,4435,4435,0
20240910,174800,2962592465,4435,4435,4435,4435,0
20240910,174700,2962592465,4435,4435,4435,4435,0
20240910,174600,2962592465,4435,4435,4435,4435,0
20240910,174500,2962592465,4435,4435,4435,4435,0
20240910,174400,2962592465,4435,4435,4435,4435,0
20240910,174300,2962592465,4435,4435,4435,4435,0
20240910,174200,2962592465,4435,4435,4435,4435,0
20240910,174100,2962592465,4435,4435,4435,4435,0
20240910,174000,2962592465,4435,4435,4435,4435,0
20240910,173900,2962592465,4435,4435,4435,4435,0
20240910,173800,2962592465,4435,4435,4435,4435,0
20240910,173700,2962592465,4435,4435,4435,4435,0
20240910,173600,2962592465,4435,4435,4435,4435,0
20240910,173500,2962592465,4435,4435,4435,4435,0
20240910,173400,2962592465,4435,4435,4435,4435,0
20240910,173300,2962592465,4435,4435,4435,4435,0
20240910,173200,2962592465,4435,4435,4435,4435,0
20240910,173100,2962592465,4435,4435,4435,4435,0
20240910,173000,2962592465,4435,4435,4435,4435,0
20240910,172900,2962592465,4435,4435,4435,4435,13540
20240910,172800,2962592465,4435,4435,4435,4435,0
20240910,172700,2962592465,4435,4435,4435,4435,0
20240910,172600,2962592465,4435,4435,4435,4435,0
20240910,172500,2962592465,4435,4435,4435,4435,0
20240910,172400,2962592465,4435,4435,4435,4435,0
20240910,172300,2962592465,4435,4435,4435,4435,0
20240910,172200,2962592465,4435,4435,4435,4435,0
20240910,172100,2962592465,4435,4435,4435,4435,0
20240910,172000,2962592465,4435,4435,4435,4435,0
20240910,171900,2962592465,4435,4435,4435,4435,0
20240910,171800,2962592465,4435,4435,4435,4435,0
20240910,171700,2962592465,4435,4435,4435,4435,0
20240910,171600,2962592465,4435,4435,4435,4435,0
20240910,171500,2962592465,4435,4435,4435,4435,0
20240910,171400,2962592465,4435,4435,4435,4435,0
20240910,171300,2962592465,4435,4435,4435,4435,0
20240910,171200,2962592465,4435,4435,4435,4435,0
20240910,171100,2962592465,4435,4435,4435,4435,0
20240910,171000,2962592465,4435,4435,4435,4435,0
20240910,170900,2962592465,4435,4435,4435,4435,0
20240910,170800,2962592465,4435,4435,4435,4435,0
20240910,170700,2962592465,4435,4435,4435,4435,0
20240910,170600,2962592465,4435,4435,4435,4435,0
20240910,170500,2962592465,4435,4435,4435,4435,0
20240910,170400,2962592465,4435,4435,4435,4435,0
20240910,170300,2962592465,4435,4435,4435,4435,0
20240910,170200,2962592465,4435,4435,4435,4435,0
20240910,170100,2962592465,4435,4435,4435,4435,0
20240910,170000,2962592465,4435,4435,4435,4435,0
20240910,165900,2962592465,4435,4435,4435,4435,13540
20240910,165800,2962592465,4435,4435,4435,4435,0
20240910,165700,2962592465,4435,4435,4435,4435,0
20240910,165600,2962592465,4435,4435,4435,4435,0
20240910,165500,2962592465,4435,4435,4435,4435,0
20240910,165400,2962592465,4435,4435,4435,4435,0
20240910,165300,2962592465,4435,4435,4435,4435,0
20240910,165200,2962592465,4435,4435,4435,4435,0
20240910,165100,2962592465,4435,4435,4435,4435,0
20240910,165000,2962592465,4435,4435,4435,4435,0
20240910,164900,2962592465,4435,4435,4435,4435,0
20240910,164800,2962592465,4435,4435,4435,4435,0
20240910,164700,2962592465,4435,4435,4435,4435,0
20240910,164600,2962592465,4435,4435,4435,4435,0
20240910,164500,2962592465,4435,4435,4435,4435,0
20240910,164400,2962592465,4435,4435,4435,4435,0
20240910,164300,2962592465,4435,4435,4435,4435,0
20240910,164200,2962592465,4435,4435,4435,4435,0
20240910,164100,2962592465,4435,4435,4435,4435,0
20240910,164000,2962592465,4435,4435,4435,4435,0
20240910,163900,2962592465,4435,4435,4435,4435,0
20240910,163800,2962592465,4435,4435,4435,4435,0
20240910,163700,2962592465,4435,4435,4435,4435,0
20240910,163600,2962592465,4435,4435,4435,4435,0
20240910,163500,2962592465,4435,4435,4435,4435,0
20240910,163400,2962592465,4435,4435,4435,4435,0
20240910,163300,2962592465,4435,4435,4435,4435,0
20240910,163200,2962592465,4435,4435,4435,4435,0
20240910,163100,2962592465,4435,4435,4435,4435,0
20240910,163000,2962592465,4435,4435,4435,4435,0
20240910,162900,2962592465,4435,4435,4435,4435,13540
20240910,162800,2962592465,4435,4435,4435,4435,0
20240910,162700,2962592465,4435,4435,4435,4435,0
20240910,162600,2962592465,4435,4435,4435,4435,0
20240910,162500,2962592465,4435,4435,4435,4435,0
20240910,162400,2962592465,4435,4435,4435,4435,0
20240910,162300,2962592465,4435,4435,4435,4435,0
20240910,162200,2962592465,4435,4435,4435,4435,0
20240910,162100,2962592465,4435,4435,4435,4435,0
20240910,162000,2962592465,4435,4435,4435,4435,0
20240910,161900,2962592465,4435,4435,4435,4435,0
20240910,161800,2962592465,4435,4435,4435,4435,0
20240910,161700,2962592465,4435,4435,4435,4435,0
20240910,161600,2962592465,4435,4435,4435,4435,0
20240910,161500,2962592465,4435,4435,4435,4435,0
20240910,161400,2962592465,4435,4435,4435,4435,0
20240910,161300,2962592465,4435,4435,4435,4435,0
20240910,161200,2962592465,4435,4435,4435,4435,0
20240910,161100,2962592465,4435,4435,4435,4435,0
20240910,161000,2962592465,4435,4435,4435,4435,0
20240910,160900,2962592465,4435,4435,4435,4435,0
20240910,160800,2962592465,4435,4435,4435,4435,0
20240910,160700,2962592465,4435,4435,4435,4435,0
20240910,160600,2962592465,4435,4435,4435,4435,0
20240910,160500,2962592465,4435,4435,4435,4435,0
20240910,160400,2962592465,4435,4435,4435,4435,0
20240910,160300,2962592465,4435,4435,4435,4435,0
20240910,160200,2962592465,4435,4435,4435,4435,0
20240910,160100,2962592465,4435,4435,4435,4435,0
20240910,160000,2962592465,4435,4435,4435,4435,0
20240910,155900,2962592465,4435,4435,4435,4435,13540
20240910,155800,2962592465,4435,4435,4435,4435,0
20240910,155700,2962592465,4435,4435,4435,4435,0
20240910,155600,2962592465,4435,4435,4435,4435,0
20240910,155500,2962592465,4435,4435,4435,4435,0
20240910,155400,2962592465,4435,4435,4435,4435,0
20240910,155300,2962592465,4435,4435,4435,4435,0
20240910,155200,2962592465,4435,4435,4435,4435,0
20240910,155100,2962592465,4435,4435,4435,4435,0
20240910,155000,2962592465,4435,4435,4435,4435,0
20240910,154900,2962592465,4435,4435,4435,4435,0
20240910,154800,2962592465,4435,4435,4435,4435,0
20240910,154700,2962592465,4435,4435,4435,4435,0
20240910,154600,2962592465,4435,4435,4435,4435,0
20240910,154500,2962592465,4435,4435,4435,4435,0
20240910,154400,2962592465,4435,4435,4435,4435,0
20240910,154300,2962592465,4435,4435,4435,4435,0
20240910,154200,2962592465,4435,4435,4435,4435,0
20240910,154100,2962592465,4435,4435,4435,4435,0
20240910,154000,2962592465,4435,4435,4435,4435,0
20240910,153900,2962592465,4435,4435,4435,4435,0
20240910,153800,2962592465,4435,4435,4435,4435,0
20240910,153700,2962592465,4435,4435,4435,4435,0
20240910,153600,2962592465,4435,4435,4435,4435,0
20240910,153500,2962592465,4435,4435,4435,4435,0
20240910,153400,2962592465,4435,4435,4435,4435,0
20240910,153300,2962592465,4435,4435,4435,4435,0
20240910,153200,2962592465,4435,4435,4435,4435,0
20240910,153100,2962592465,4435,4435,4435,4435,0
20240910,153000,2962592465,4435,4435,4435,4435,13540
20240910,152900,2902542565,4460,4460,4460,4460,0
20240910,152800,2902542565,4460,4460,4460,4460,0
20240910,152700,2902542565,4460,4460,4460,4460,0
20240910,152600,2902542565,4460,4460,4460,4460,0
20240910,152500,2902542565,4460,4460,4460,4460,0
20240910,152400,2902542565,4460,4460,4460,4460,0
20240910,152300,2902542565,4460,4460,4460,4460,0
20240910,152200,2902542565,4460,4460,4460,4460,0
20240910,152100,2902542565,4460,4460,4460,4460,0
20240910,152000,2902542565,4460,4460,4460,4460,0
20240910,151900,2902542565,4460,4485,4485,4460,2204
20240910,151800,2892707160,4460,4475,4495,4450,7531
20240910,151700,2859061750,4470,4465,4470,4465,2820
20240910,151600,2846461845,4465,4460,4465,4450,3296
20240910,151500,2831757440,4455,4455,4460,4450,4360
20240910,151400,2812339570,4455,4450,4465,4450,707
20240910,151300,2809189035,4450,4460,4470,4450,12570
20240910,151200,2753225950,4470,4460,4475,4455,1737
20240910,151100,2745479780,4460,4480,4480,4460,9097
20240910,151000,2704798725,4485,4480,4485,4480,946
20240910,150900,2700560240,4480,4480,4485,4475,1762
20240910,150800,2692665090,4480,4480,4490,4480,3385
20240910,150700,2677497730,4490,4485,4490,4480,793
20240910,150600,2673942875,4485,4485,4485,4480,466
20240910,150500,2671853445,4485,4480,4490,4480,1580
20240910,150400,2664772140,4480,4485,4485,4480,2140
20240910,150300,2655177710,4485,4485,4490,4485,976
20240910,150200,2650800335,4485,4490,4490,4485,599
20240910,150100,2648113810,4485,4485,4485,4480,810
20240910,150000,2644481445,4480,4485,4485,4475,933
20240910,145900,2640303525,4490,4495,4495,4475,244
20240910,145800,2639209380,4495,4495,4495,4475,2694
20240910,145700,2627144120,4495,4495,4495,4480,4748
20240910,145600,2605869235,4480,4495,4495,4480,2201
20240910,145500,2595998150,4495,4495,4495,4490,837
20240910,145400,2592236835,4485,4490,4490,4485,377
20240910,145300,2590545485,4490,4490,4495,4490,753
20240910,145200,2587164495,4490,4490,4490,4490,16
20240910,145100,2587092655,4490,4490,4495,4490,2544
20240910,145000,2575666465,4490,4490,4490,4485,1208
20240910,144900,2570246545,4480,4485,4490,4480,622
20240910,144800,2567458130,4485,4480,4490,4480,3717
20240910,144700,2550799655,4480,4485,4490,4480,3331
20240910,144600,2535861520,4490,4495,4495,4490,814
20240910,144500,2532206655,4490,4495,4495,4490,797
20240910,144400,2528627825,4495,4495,4495,4490,1351
20240910,144300,2522556180,4495,4495,4495,4495,747
20240910,144200,2519198415,4500,4495,4500,4495,464
20240910,144100,2517112730,4500,4495,4500,4495,14
20240910,144000,2517049795,4495,4495,4495,4495,152
20240910,143900,2516366555,4495,4500,4500,4495,555
20240910,143800,2513871815,4500,4500,4500,4500,32
20240910,143700,2513727815,4495,4495,4495,4495,760
20240910,143600,2510311615,4495,4495,4495,4490,587
20240910,143500,2507673140,4490,4495,4500,4490,1465
20240910,143400,2501088885,4490,4495,4495,4490,5357
20240910,143300,2477023545,4495,4505,4505,4495,82
20240910,143200,2476654490,4495,4500,4505,4495,542
20240910,143100,2474215475,4500,4505,4505,4500,837
20240910,143000,2470448825,4505,4505,4505,4505,30
20240910,142900,2470313675,4505,4505,4505,4505,523
20240910,142800,2467957560,4500,4500,4500,4500,668
20240910,142700,2464951560,4500,4500,4500,4500,265
20240910,142600,2463759060,4500,4500,4500,4500,255
20240910,142500,2462611560,4495,4500,4505,4495,723
20240910,142400,2459357555,4505,4495,4505,4495,409
20240910,142300,2457517300,4500,4495,4500,4495,1093
20240910,142200,2452604260,4495,4500,4500,4495,1311
20240910,142100,2446709490,4500,4505,4505,4500,5201
20240910,142000,2423304065,4505,4505,4505,4505,19
20240910,141900,2423218470,4505,4505,4505,4505,205
20240910,141800,2422294945,4505,4500,4505,4500,430
20240910,141700,2420357805,4505,4505,4505,4505,9
20240910,141600,2420317260,4500,4490,4500,4490,1230
20240910,141500,2414783910,4485,4490,4490,4485,201
20240910,141400,2413881465,4490,4485,4490,4485,1234
20240910,141300,2408345225,4490,4490,4490,4485,2191
20240910,141200,2398517755,4490,4500,4500,4485,2694
20240910,141100,2386429990,4505,4495,4505,4490,1856
20240910,141000,2378089405,4500,4505,4505,4495,5208
20240910,140900,2354656085,4505,4510,4510,4505,385
20240910,140800,2352921410,4505,4510,4510,4505,68
20240910,140700,2352614820,4505,4505,4505,4505,1811
20240910,140600,2344456265,4505,4505,4505,4505,1600
20240910,140500,2337248265,4505,4510,4510,4505,311
20240910,140400,2335847205,4510,4510,4510,4510,680
20240910,140300,2332780405,4505,4505,4505,4505,18
20240910,140200,2332699315,4505,4510,4510,4505,74
20240910,140100,2332365795,4510,4510,4510,4510,100
20240910,140000,2331914795,4510,4510,4510,4510,2
20240910,135900,2331905775,4510,4510,4510,4510,12
20240910,135800,2331851655,4505,4505,4505,4505,93
20240910,135700,2331432690,4505,4505,4515,4505,139
20240910,135600,2330806275,4505,4505,4505,4505,2
20240910,135500,2330797265,4505,4505,4505,4505,288
20240910,135400,2329499825,4505,4510,4510,4505,353
20240910,135300,2327909360,4515,4515,4515,4515,1228
20240910,135200,2322364940,4515,4500,4515,4500,150
20240910,135100,2321689925,4515,4500,4520,4500,3052
20240910,135000,2307943640,4500,4495,4510,4495,279
20240910,134900,2306686855,4505,4500,4505,4495,4741
20240910,134800,2285354120,4500,4500,4500,4500,1430
20240910,134700,2278919120,4505,4505,4505,4505,250
20240910,134600,2277792870,4500,4500,4505,4500,315
20240910,134500,2276375220,4500,4500,4510,4500,541
20240910,134400,2273940510,4500,4500,4500,4500,270
20240910,134300,2272725510,4500,4500,4505,4495,13906
20240910,134200,2210131660,4500,4510,4510,4500,5765
20240910,134100,2184160210,4510,4515,4525,4505,8537
20240910,134000,2145659665,4515,4525,4525,4515,5152
20240910,133900,2122378045,4520,4525,4530,4520,1221
20240910,133800,2116855335,4525,4530,4530,4525,2326
20240910,133700,2106321140,4530,4530,4530,4530,2244
20240910,133600,2096155820,4530,4535,4535,4530,5630
20240910,133500,2070643980,4540,4540,4540,4535,95
20240910,133400,2070212880,4540,4540,4545,4535,1019
20240910,133300,2065584685,4535,4535,4540,4535,605
20240910,133200,2062840485,4540,4540,4540,4540,17
20240910,133100,2062763305,4540,4535,4540,4535,948
20240910,133000,2058463625,4540,4540,4545,4540,455
20240910,132900,2056397900,4540,4535,4540,4535,231
20240910,132800,2055349260,4535,4535,4535,4535,0
20240910,132700,2055349260,4535,4540,4540,4535,287
20240910,132600,2054047705,4540,4540,4540,4535,264
20240910,132500,2052850395,4540,4540,4540,4540,1
20240910,132400,2052845855,4525,4540,4540,4525,11000
20240910,132300,2003019045,4540,4540,4540,4540,2
20240910,132200,2003009965,4540,4540,4540,4540,19
20240910,132100,2002923705,4540,4535,4540,4535,715
20240910,132000,1999680535,4535,4535,4535,4535,648
20240910,131900,1996741855,4540,4535,4540,4535,30
20240910,131800,1996605790,4535,4530,4535,4530,908
20240910,131700,1992492510,4530,4535,4535,4525,3253
20240910,131600,1977759035,4535,4535,4535,4530,5994
20240910,131500,1950583795,4535,4540,4540,4535,1080
20240910,131400,1945681595,4540,4540,4550,4540,661
20240910,131300,1942680625,4540,4545,4545,4540,664
20240910,131200,1939666040,4550,4545,4555,4545,1313
20240910,131100,1933695885,4555,4555,4555,4555,58
20240910,131000,1933431695,4560,4540,4560,4540,1347
20240910,130900,1927303405,4535,4540,4540,4535,1838
20240910,130800,1918959820,4550,4545,4550,4540,293
20240910,130700,1917628190,4550,4555,4555,4550,108
20240910,130600,1917136780,4555,4555,4555,4555,26
20240910,130500,1917018350,4560,4555,4560,4555,2706
20240910,130400,1904688880,4555,4560,4560,4555,6
20240910,130300,1904661525,4560,4560,4560,4560,176
20240910,130200,1903858965,4560,4560,4560,4550,161
20240910,130100,1903126005,4560,4560,4560,4560,55
20240910,130000,1902875205,4550,4555,4555,4550,227
20240910,125900,1901841230,4555,4555,4555,4555,100
20240910,125800,1901385730,4555,4555,4555,4555,132
20240910,125700,1900784470,4555,4545,4555,4545,101
20240910,125600,1900325115,4545,4550,4550,4545,1270
20240910,125500,1894551305,4550,4550,4550,4550,9
20240910,125400,1894510355,4550,4550,4550,4550,189
20240910,125300,1893650405,4545,4545,4550,4545,807
20240910,125200,1889982535,4555,4555,4555,4555,0
20240910,125100,1889982535,4555,4555,4555,4555,120
20240910,125000,1889435935,4545,4555,4555,4545,262
20240910,124900,1888243790,4555,4555,4555,4550,310
20240910,124800,1886832240,4555,4550,4555,4550,146
20240910,124700,1886167260,4550,4550,4550,4550,260
20240910,124600,1884984260,4555,4555,4555,4555,18
20240910,124500,1884902270,4560,4560,4560,4560,1
20240910,124400,1884897710,4535,4555,4555,4535,12605
20240910,124300,1827633790,4555,4555,4555,4555,658
20240910,124200,1824636600,4555,4560,4560,4555,1253
20240910,124100,1818925090,4565,4565,4565,4565,1
20240910,124000,1818920525,4560,4560,4560,4560,1
20240910,123900,1818915965,4560,4560,4560,4560,415
20240910,123800,1817023565,4560,4560,4560,4560,67
20240910,123700,1816718045,4560,4560,4560,4560,717
20240910,123600,1813448525,4565,4555,4565,4555,1382
20240910,123500,1807147605,4550,4550,4550,4550,0
20240910,123400,1807147605,4550,4550,4550,4550,250
20240910,123300,1806010105,4550,4550,4550,4550,688
20240910,123200,1802879705,4540,4550,4550,4540,5
20240910,123100,1802856985,4540,4540,4540,4540,203
20240910,123000,1801935365,4540,4540,4540,4540,754
20240910,122900,1798512205,4540,4540,4550,4540,142
20240910,122800,1797867515,4550,4550,4550,4550,60
20240910,122700,1797594515,4550,4550,4550,4550,52
20240910,122600,1797357915,4550,4550,4550,4550,1
20240910,122500,1797353365,4550,4535,4550,4535,201
20240910,122400,1796441815,4540,4540,4540,4540,659
20240910,122300,1793449955,4535,4535,4535,4535,499
20240910,122200,1791186990,4535,4540,4540,4530,2044
20240910,122100,1781923120,4535,4535,4540,4535,1069
20240910,122000,1777075200,4535,4535,4535,4535,227
20240910,121900,1776045755,4535,4535,4535,4535,400
20240910,121800,1774231755,4540,4530,4540,4530,1274
20240910,121700,1768459140,4550,4530,4550,4525,2160
20240910,121600,1758671025,4550,4550,4550,4530,15027
20240910,121500,1690520135,4550,4550,4550,4550,390
20240910,121400,1688745635,4550,4550,4550,4550,210
20240910,121300,1687790135,4550,4550,4550,4550,300
20240910,121200,1686425135,4550,4555,4555,4550,109
20240910,121100,1685928650,4565,4565,4565,4555,1299
20240910,121000,1680011685,4565,4560,4565,4560,5
20240910,120900,1679988880,4560,4555,4560,4555,482
20240910,120800,1677793335,4565,4565,4565,4555,2119
20240910,120700,1668132285,4565,4570,4575,4565,3784
20240910,120600,1650858090,4570,4570,4570,4570,1566
20240910,120500,1643701470,4575,4575,4575,4575,5
20240910,120400,1643678595,4570,4565,4570,4565,102
20240910,120300,1643212470,4565,4565,4565,4565,0
20240910,120200,1643212470,4565,4565,4565,4560,2093
20240910,120100,1633658170,4565,4560,4565,4560,526
20240910,120000,1631259355,4560,4555,4560,4555,1035
20240910,115900,1626544880,4555,4555,4555,4555,0
20240910,115800,1626544880,4555,4560,4560,4555,4
20240910,115700,1626526655,4560,4570,4570,4560,729
20240910,115600,1623202060,4565,4565,4565,4565,34
20240910,115500,1623046850,4555,4555,4555,4555,72
20240910,115400,1622718890,4565,4565,4565,4565,0
20240910,115300,1622718890,4565,4545,4570,4545,198
20240910,115200,1621818030,4545,4550,4550,4545,500
20240910,115100,1619545350,4570,4570,4570,4570,11
20240910,115000,1619495080,4575,4575,4575,4575,5
20240910,114900,1619472205,4575,4545,4575,4545,244
20240910,114800,1618358610,4545,4560,4560,4545,91
20240910,114700,1617945000,4565,4565,4565,4565,10
20240910,114600,1617899350,4565,4565,4565,4565,2
20240910,114500,1617890220,4540,4565,4565,4540,2304
20240910,114400,1607420690,4565,4560,4565,4555,362
20240910,114300,1605770960,4555,4555,4555,4555,267
20240910,114200,1604554775,4555,4550,4555,4550,191
20240910,114100,1603685560,4535,4535,4535,4535,0
20240910,114000,1603685560,4535,4540,4540,4535,3097
20240910,113900,1589636795,4545,4545,4545,4545,83
20240910,113800,1589259560,4545,4545,4545,4545,437
20240910,113700,1587273395,4545,4545,4545,4545,156
20240910,113600,1586564375,4545,4545,4545,4545,12
20240910,113500,1586509835,4540,4540,4540,4540,0
20240910,113400,1586509835,4540,4540,4540,4540,30
20240910,113300,1586373635,4540,4550,4550,4540,76
20240910,113200,1586027925,4550,4530,4550,4530,401
20240910,113100,1584211375,4535,4535,4535,4530,1388
20240910,113000,1577919575,4535,4540,4540,4535,586
20240910,112900,1575262000,4540,4540,4550,4535,3781
20240910,112800,1558100080,4540,4545,4550,4535,3078
20240910,112700,1544125230,4545,4550,4550,4545,9
20240910,112600,1544084285,4550,4555,4555,4540,4999
20240910,112500,1521371800,4550,4555,4555,4550,382
20240910,112400,1519633650,4565,4565,4565,4550,891
20240910,112300,1515579435,4565,4550,4565,4550,1196
20240910,112200,1510127040,4550,4550,4555,4550,2721
20240910,112100,1497741990,4565,4550,4565,4550,1103
20240910,112000,1492712325,4550,4550,4555,4550,723
20240910,111900,1489422335,4550,4560,4560,4545,7680
20240910,111800,1454469930,4560,4555,4560,4550,642
20240910,111700,1451547490,4560,4565,4565,4555,6039
20240910,111600,1424026325,4565,4560,4565,4560,598
20240910,111500,1421298315,4560,4565,4570,4560,3323
20240910,111400,1406128775,4565,4570,4570,4565,55
20240910,111300,1405877575,4570,4570,4570,4570,634
20240910,111200,1402980195,4570,4570,4570,4570,441
20240910,111100,1400964825,4570,4570,4570,4570,471
20240910,111000,1398812355,4570,4570,4570,4570,1652
20240910,110900,1391262715,4570,4570,4570,4570,1122
20240910,110800,1386135175,4570,4570,4570,4570,1855
20240910,110700,1377657825,4570,4575,4575,4570,241
20240910,110600,1376556100,4575,4570,4575,4570,343
20240910,110500,1374988585,4570,4575,4580,4570,1849
20240910,110400,1366536645,4575,4585,4595,4575,2600
20240910,110300,1354629295,4585,4595,4600,4585,2207
20240910,110200,1344503705,4585,4590,4600,4585,1689
20240910,110100,1336751225,4595,4600,4600,4595,1943
20240910,110000,1327822100,4600,4605,4605,4600,651
20240910,105900,1324826045,4605,4605,4605,4605,1
20240910,105800,1324821440,4600,4610,4620,4600,283
20240910,105700,1323519585,4605,4605,4605,4605,600
20240910,105600,1320756585,4625,4625,4625,4625,4
20240910,105500,1320738085,4625,4615,4625,4615,302
20240910,105400,1319344335,4615,4615,4615,4615,0
20240910,105300,1319344335,4615,4615,4615,4615,1000
20240910,105200,1314729335,4615,4610,4615,4595,365
20240910,105100,1313051260,4595,4595,4595,4595,2123
20240910,105000,1303296075,4595,4610,4610,4595,2693
20240910,104900,1290920840,4595,4595,4595,4595,17
20240910,104800,1290842725,4595,4600,4600,4595,71
20240910,104700,1290516475,4595,4595,4600,4595,68
20240910,104600,1290203835,4600,4600,4600,4595,456
20240910,104500,1288106410,4610,4610,4610,4610,1
20240910,104400,1288101800,4600,4605,4605,4600,310
20240910,104300,1286675590,4605,4605,4605,4605,73
20240910,104200,1286339425,4605,4605,4605,4605,300
20240910,104100,1284957925,4600,4605,4605,4600,1005
20240910,104000,1280334905,4605,4605,4610,4605,1045
20240910,103900,1275522675,4605,4600,4605,4600,100
20240910,103800,1275062425,4600,4595,4605,4595,232
20240910,103700,1273995180,4600,4600,4600,4600,0
20240910,103600,1273995180,4600,4605,4605,4600,129
20240910,103500,1273401775,4605,4605,4605,4605,354
20240910,103400,1271771605,4605,4605,4605,4580,94
20240910,103300,1271340735,4570,4600,4600,4570,9062
20240910,103200,1229855660,4595,4595,4595,4595,0
20240910,103100,1229855660,4595,4605,4605,4595,2145
20240910,103000,1219986575,4610,4615,4615,4610,273
20240910,102900,1218727935,4635,4635,4635,4635,100
20240910,102800,1218264435,4635,4620,4635,4620,103
20240910,102700,1217788560,4620,4620,4620,4605,2854
20240910,102600,1204629725,4620,4620,4620,4620,0
20240910,102500,1204629725,4620,4620,4620,4620,321
20240910,102400,1203146705,4605,4640,4640,4605,256
20240910,102300,1201960750,4640,4625,4645,4625,3645
20240910,102200,1185068500,4625,4625,4625,4620,800
20240910,102100,1181368665,4635,4635,4635,4635,8
20240910,102000,1181331585,4610,4635,4635,4610,377
20240910,101900,1179593200,4640,4635,4640,4630,1543
20240910,101800,1172445460,4635,4585,4635,4585,200
20240910,101700,1171525370,4585,4590,4590,4585,2780
20240910,101600,1158779050,4585,4600,4600,4585,4422
20240910,101500,1138481855,4620,4620,4620,4620,29
20240910,101400,1138347875,4595,4600,4630,4590,2182
20240910,101300,1128316620,4600,4600,4600,4600,0
20240910,101200,1128316620,4600,4610,4610,4600,2479
20240910,101100,1116905040,4610,4610,4630,4610,224
20240910,101000,1115871210,4605,4605,4605,4605,0
20240910,100900,1115871210,4605,4615,4615,4605,4282
20240910,100800,1096137130,4630,4620,4630,4615,1203
20240910,100700,1090582480,4620,4630,4630,4620,1754
20240910,100600,1082475445,4630,4625,4630,4625,685
20240910,100500,1079307315,4630,4635,4635,4630,2136
20240910,100400,1069415910,4635,4655,4655,4635,2834
20240910,100300,1056258980,4660,4660,4660,4655,899
20240910,100200,1052069890,4660,4655,4670,4655,1360
20240910,100100,1045733990,4665,4690,4690,4660,6160
20240910,100000,1016928605,4695,4675,4705,4675,5602
20240910,095900,990631425,4675,4650,4680,4650,3160
20240910,095800,975897995,4650,4660,4660,4650,220
20240910,095700,974873900,4660,4630,4670,4630,4604
20240910,095600,953478045,4630,4630,4640,4630,2186
20240910,095500,943348870,4635,4630,4640,4630,776
20240910,095400,939750820,4625,4625,4625,4620,194
20240910,095300,938853820,4620,4620,4625,4620,1544
20240910,095200,931719540,4615,4620,4620,4615,175
20240910,095100,930911640,4620,4620,4620,4620,1344
20240910,095000,924702360,4615,4610,4615,4610,1066
20240910,094900,919787900,4610,4610,4610,4610,702
20240910,094800,916551680,4610,4610,4610,4610,2
20240910,094700,916542460,4610,4610,4610,4605,284
20240910,094600,915233635,4620,4615,4620,4615,858
20240910,094500,911270865,4620,4620,4620,4615,2581
20240910,094400,899359295,4610,4610,4615,4610,621
20240910,094300,896495985,4610,4615,4620,4610,1798
20240910,094200,888203110,4620,4625,4625,4620,435
20240910,094100,886193110,4630,4630,4630,4630,180
20240910,094000,885359710,4630,4630,4630,4625,838
20240910,093900,881480270,4630,4605,4630,4600,2799
20240910,093800,868563760,4600,4600,4600,4600,255
20240910,093700,867390760,4600,4600,4605,4595,1258
20240910,093600,861605545,4600,4600,4615,4600,625
20240910,093500,858727545,4620,4605,4620,4605,113
20240910,093400,858205940,4605,4615,4620,4605,840
20240910,093300,854333345,4620,4635,4640,4620,7513
20240910,093200,819529480,4630,4630,4635,4620,3164
20240910,093100,804880115,4630,4620,4630,4615,1321
20240910,093000,798771740,4615,4620,4620,4615,1117
20240910,092900,793616200,4620,4615,4620,4615,2393
20240910,092800,782561655,4620,4610,4620,4605,426
20240910,092700,780598235,4610,4630,4630,4610,357
20240910,092600,778948945,4630,4635,4635,4630,700
20240910,092500,775707810,4635,4600,4635,4600,6175
20240910,092400,747196575,4595,4595,4595,4575,1493
20240910,092300,740341325,4595,4595,4595,4595,3
20240910,092200,740327540,4580,4585,4585,4570,3541
20240910,092100,724118460,4575,4585,4605,4575,4487
20240910,092000,703575795,4575,4580,4580,4570,3903
20240910,091900,685714445,4585,4585,4585,4580,1733
20240910,091800,677768795,4585,4585,4585,4575,1055
20240910,091700,672939625,4570,4570,4585,4570,440
20240910,091600,670928560,4570,4560,4580,4550,5792
20240910,091500,644514805,4555,4560,4570,4555,2681
20240910,091400,632301780,4555,4585,4605,4550,7845
20240910,091300,596443900,4585,4620,4620,4585,28621
20240910,091200,464683000,4620,4645,4645,4620,2806
20240910,091100,451706200,4645,4645,4645,4625,1162
20240910,091000,446322420,4645,4620,4645,4620,1888
20240910,090900,437599810,4615,4630,4645,4610,1978
20240910,090800,428458865,4610,4630,4630,4605,11433
20240910,090700,375679630,4635,4650,4650,4635,11037
20240910,090600,324491095,4655,4660,4660,4650,601
20240910,090500,321691485,4660,4650,4660,4640,6684
20240910,090400,290619315,4655,4660,4660,4655,2469
20240910,090300,279120360,4655,4670,4670,4655,4479
20240910,090200,258263725,4670,4670,4675,4650,17057
20240910,090100,178761560,4690,4695,4700,4665,7825
20240910,090000,142058665,4690,4665,4690,4645,30077