stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,205900,3308643850,4710,4710,4710,4710,12379
20240913,205800,3308643850,4710,4710,4710,4710,0
20240913,205700,3308643850,4710,4710,4710,4710,0
20240913,205600,3308643850,4710,4710,4710,4710,0
20240913,205500,3308643850,4710,4710,4710,4710,0
20240913,205400,3308643850,4710,4710,4710,4710,0
20240913,205300,3308643850,4710,4710,4710,4710,0
20240913,205200,3308643850,4710,4710,4710,4710,0
20240913,205100,3308643850,4710,4710,4710,4710,0
20240913,205000,3308643850,4710,4710,4710,4710,0
20240913,204900,3308643850,4710,4710,4710,4710,0
20240913,204800,3308643850,4710,4710,4710,4710,0
20240913,204700,3308643850,4710,4710,4710,4710,0
20240913,204600,3308643850,4710,4710,4710,4710,0
20240913,204500,3308643850,4710,4710,4710,4710,0
20240913,204400,3308643850,4710,4710,4710,4710,0
20240913,204300,3308643850,4710,4710,4710,4710,0
20240913,204200,3308643850,4710,4710,4710,4710,0
20240913,204100,3308643850,4710,4710,4710,4710,0
20240913,204000,3308643850,4710,4710,4710,4710,0
20240913,203900,3308643850,4710,4710,4710,4710,0
20240913,203800,3308643850,4710,4710,4710,4710,0
20240913,203700,3308643850,4710,4710,4710,4710,0
20240913,203600,3308643850,4710,4710,4710,4710,0
20240913,203500,3308643850,4710,4710,4710,4710,0
20240913,203400,3308643850,4710,4710,4710,4710,0
20240913,203300,3308643850,4710,4710,4710,4710,0
20240913,203200,3308643850,4710,4710,4710,4710,0
20240913,203100,3308643850,4710,4710,4710,4710,0
20240913,203000,3308643850,4710,4710,4710,4710,0
20240913,202900,3308643850,4710,4710,4710,4710,12379
20240913,202800,3308643850,4710,4710,4710,4710,0
20240913,202700,3308643850,4710,4710,4710,4710,0
20240913,202600,3308643850,4710,4710,4710,4710,0
20240913,202500,3308643850,4710,4710,4710,4710,0
20240913,202400,3308643850,4710,4710,4710,4710,0
20240913,202300,3308643850,4710,4710,4710,4710,0
20240913,202200,3308643850,4710,4710,4710,4710,0
20240913,202100,3308643850,4710,4710,4710,4710,0
20240913,202000,3308643850,4710,4710,4710,4710,0
20240913,201900,3308643850,4710,4710,4710,4710,0
20240913,201800,3308643850,4710,4710,4710,4710,0
20240913,201700,3308643850,4710,4710,4710,4710,0
20240913,201600,3308643850,4710,4710,4710,4710,0
20240913,201500,3308643850,4710,4710,4710,4710,0
20240913,201400,3308643850,4710,4710,4710,4710,0
20240913,201300,3308643850,4710,4710,4710,4710,0
20240913,201200,3308643850,4710,4710,4710,4710,0
20240913,201100,3308643850,4710,4710,4710,4710,0
20240913,201000,3308643850,4710,4710,4710,4710,0
20240913,200900,3308643850,4710,4710,4710,4710,0
20240913,200800,3308643850,4710,4710,4710,4710,0
20240913,200700,3308643850,4710,4710,4710,4710,0
20240913,200600,3308643850,4710,4710,4710,4710,0
20240913,200500,3308643850,4710,4710,4710,4710,0
20240913,200400,3308643850,4710,4710,4710,4710,0
20240913,200300,3308643850,4710,4710,4710,4710,0
20240913,200200,3308643850,4710,4710,4710,4710,0
20240913,200100,3308643850,4710,4710,4710,4710,0
20240913,200000,3308643850,4710,4710,4710,4710,0
20240913,195900,3308643850,4710,4710,4710,4710,12379
20240913,195800,3308643850,4710,4710,4710,4710,0
20240913,195700,3308643850,4710,4710,4710,4710,0
20240913,195600,3308643850,4710,4710,4710,4710,0
20240913,195500,3308643850,4710,4710,4710,4710,0
20240913,195400,3308643850,4710,4710,4710,4710,0
20240913,195300,3308643850,4710,4710,4710,4710,0
20240913,195200,3308643850,4710,4710,4710,4710,0
20240913,195100,3308643850,4710,4710,4710,4710,0
20240913,195000,3308643850,4710,4710,4710,4710,0
20240913,194900,3308643850,4710,4710,4710,4710,0
20240913,194800,3308643850,4710,4710,4710,4710,0
20240913,194700,3308643850,4710,4710,4710,4710,0
20240913,194600,3308643850,4710,4710,4710,4710,0
20240913,194500,3308643850,4710,4710,4710,4710,0
20240913,194400,3308643850,4710,4710,4710,4710,0
20240913,194300,3308643850,4710,4710,4710,4710,0
20240913,194200,3308643850,4710,4710,4710,4710,0
20240913,194100,3308643850,4710,4710,4710,4710,0
20240913,194000,3308643850,4710,4710,4710,4710,0
20240913,193900,3308643850,4710,4710,4710,4710,0
20240913,193800,3308643850,4710,4710,4710,4710,0
20240913,193700,3308643850,4710,4710,4710,4710,0
20240913,193600,3308643850,4710,4710,4710,4710,0
20240913,193500,3308643850,4710,4710,4710,4710,0
20240913,193400,3308643850,4710,4710,4710,4710,0
20240913,193300,3308643850,4710,4710,4710,4710,0
20240913,193200,3308643850,4710,4710,4710,4710,0
20240913,193100,3308643850,4710,4710,4710,4710,0
20240913,193000,3308643850,4710,4710,4710,4710,0
20240913,192900,3308643850,4710,4710,4710,4710,12379
20240913,192800,3308643850,4710,4710,4710,4710,0
20240913,192700,3308643850,4710,4710,4710,4710,0
20240913,192600,3308643850,4710,4710,4710,4710,0
20240913,192500,3308643850,4710,4710,4710,4710,0
20240913,192400,3308643850,4710,4710,4710,4710,0
20240913,192300,3308643850,4710,4710,4710,4710,0
20240913,192200,3308643850,4710,4710,4710,4710,0
20240913,192100,3308643850,4710,4710,4710,4710,0
20240913,192000,3308643850,4710,4710,4710,4710,0
20240913,191900,3308643850,4710,4710,4710,4710,0
20240913,191800,3308643850,4710,4710,4710,4710,0
20240913,191700,3308643850,4710,4710,4710,4710,0
20240913,191600,3308643850,4710,4710,4710,4710,0
20240913,191500,3308643850,4710,4710,4710,4710,0
20240913,191400,3308643850,4710,4710,4710,4710,0
20240913,191300,3308643850,4710,4710,4710,4710,0
20240913,191200,3308643850,4710,4710,4710,4710,0
20240913,191100,3308643850,4710,4710,4710,4710,0
20240913,191000,3308643850,4710,4710,4710,4710,0
20240913,190900,3308643850,4710,4710,4710,4710,0
20240913,190800,3308643850,4710,4710,4710,4710,0
20240913,190700,3308643850,4710,4710,4710,4710,0
20240913,190600,3308643850,4710,4710,4710,4710,0
20240913,190500,3308643850,4710,4710,4710,4710,0
20240913,190400,3308643850,4710,4710,4710,4710,0
20240913,190300,3308643850,4710,4710,4710,4710,0
20240913,190200,3308643850,4710,4710,4710,4710,0
20240913,190100,3308643850,4710,4710,4710,4710,0
20240913,190000,3308643850,4710,4710,4710,4710,0
20240913,185900,3308643850,4710,4710,4710,4710,12379
20240913,185800,3308643850,4710,4710,4710,4710,0
20240913,185700,3308643850,4710,4710,4710,4710,0
20240913,185600,3308643850,4710,4710,4710,4710,0
20240913,185500,3308643850,4710,4710,4710,4710,0
20240913,185400,3308643850,4710,4710,4710,4710,0
20240913,185300,3308643850,4710,4710,4710,4710,0
20240913,185200,3308643850,4710,4710,4710,4710,0
20240913,185100,3308643850,4710,4710,4710,4710,0
20240913,185000,3308643850,4710,4710,4710,4710,0
20240913,184900,3308643850,4710,4710,4710,4710,0
20240913,184800,3308643850,4710,4710,4710,4710,0
20240913,184700,3308643850,4710,4710,4710,4710,0
20240913,184600,3308643850,4710,4710,4710,4710,0
20240913,184500,3308643850,4710,4710,4710,4710,0
20240913,184400,3308643850,4710,4710,4710,4710,0
20240913,184300,3308643850,4710,4710,4710,4710,0
20240913,184200,3308643850,4710,4710,4710,4710,0
20240913,184100,3308643850,4710,4710,4710,4710,0
20240913,184000,3308643850,4710,4710,4710,4710,0
20240913,183900,3308643850,4710,4710,4710,4710,0
20240913,183800,3308643850,4710,4710,4710,4710,0
20240913,183700,3308643850,4710,4710,4710,4710,0
20240913,183600,3308643850,4710,4710,4710,4710,0
20240913,183500,3308643850,4710,4710,4710,4710,0
20240913,183400,3308643850,4710,4710,4710,4710,0
20240913,183300,3308643850,4710,4710,4710,4710,0
20240913,183200,3308643850,4710,4710,4710,4710,0
20240913,183100,3308643850,4710,4710,4710,4710,0
20240913,183000,3308643850,4710,4710,4710,4710,0
20240913,182900,3308643850,4710,4710,4710,4710,12379
20240913,182800,3308643850,4710,4710,4710,4710,0
20240913,182700,3308643850,4710,4710,4710,4710,0
20240913,182600,3308643850,4710,4710,4710,4710,0
20240913,182500,3308643850,4710,4710,4710,4710,0
20240913,182400,3308643850,4710,4710,4710,4710,0
20240913,182300,3308643850,4710,4710,4710,4710,0
20240913,182200,3308643850,4710,4710,4710,4710,0
20240913,182100,3308643850,4710,4710,4710,4710,0
20240913,182000,3308643850,4710,4710,4710,4710,0
20240913,181900,3308643850,4710,4710,4710,4710,0
20240913,181800,3308643850,4710,4710,4710,4710,0
20240913,181700,3308643850,4710,4710,4710,4710,0
20240913,181600,3308643850,4710,4710,4710,4710,0
20240913,181500,3308643850,4710,4710,4710,4710,0
20240913,181400,3308643850,4710,4710,4710,4710,0
20240913,181300,3308643850,4710,4710,4710,4710,0
20240913,181200,3308643850,4710,4710,4710,4710,0
20240913,181100,3308643850,4710,4710,4710,4710,0
20240913,181000,3308643850,4710,4710,4710,4710,0
20240913,180900,3308643850,4710,4710,4710,4710,0
20240913,180800,3308643850,4710,4710,4710,4710,0
20240913,180700,3308643850,4710,4710,4710,4710,0
20240913,180600,3308643850,4710,4710,4710,4710,0
20240913,180500,3308643850,4710,4710,4710,4710,0
20240913,180400,3308643850,4710,4710,4710,4710,0
20240913,180300,3308643850,4710,4710,4710,4710,0
20240913,180200,3308643850,4710,4710,4710,4710,0
20240913,180100,3308643850,4710,4710,4710,4710,0
20240913,180000,3308643850,4710,4710,4710,4710,0
20240913,175900,3308643850,4710,4710,4710,4710,12379
20240913,175800,3308643850,4710,4710,4710,4710,0
20240913,175700,3308643850,4710,4710,4710,4710,0
20240913,175600,3308643850,4710,4710,4710,4710,0
20240913,175500,3308643850,4710,4710,4710,4710,0
20240913,175400,3308643850,4710,4710,4710,4710,0
20240913,175300,3308643850,4710,4710,4710,4710,0
20240913,175200,3308643850,4710,4710,4710,4710,0
20240913,175100,3308643850,4710,4710,4710,4710,0
20240913,175000,3308643850,4710,4710,4710,4710,0
20240913,174900,3308643850,4710,4710,4710,4710,0
20240913,174800,3308643850,4710,4710,4710,4710,0
20240913,174700,3308643850,4710,4710,4710,4710,0
20240913,174600,3308643850,4710,4710,4710,4710,0
20240913,174500,3308643850,4710,4710,4710,4710,0
20240913,174400,3308643850,4710,4710,4710,4710,0
20240913,174300,3308643850,4710,4710,4710,4710,0
20240913,174200,3308643850,4710,4710,4710,4710,0
20240913,174100,3308643850,4710,4710,4710,4710,0
20240913,174000,3308643850,4710,4710,4710,4710,0
20240913,173900,3308643850,4710,4710,4710,4710,0
20240913,173800,3308643850,4710,4710,4710,4710,0
20240913,173700,3308643850,4710,4710,4710,4710,0
20240913,173600,3308643850,4710,4710,4710,4710,0
20240913,173500,3308643850,4710,4710,4710,4710,0
20240913,173400,3308643850,4710,4710,4710,4710,0
20240913,173300,3308643850,4710,4710,4710,4710,0
20240913,173200,3308643850,4710,4710,4710,4710,0
20240913,173100,3308643850,4710,4710,4710,4710,0
20240913,173000,3308643850,4710,4710,4710,4710,0
20240913,172900,3308643850,4710,4710,4710,4710,12379
20240913,172800,3308643850,4710,4710,4710,4710,0
20240913,172700,3308643850,4710,4710,4710,4710,0
20240913,172600,3308643850,4710,4710,4710,4710,0
20240913,172500,3308643850,4710,4710,4710,4710,0
20240913,172400,3308643850,4710,4710,4710,4710,0
20240913,172300,3308643850,4710,4710,4710,4710,0
20240913,172200,3308643850,4710,4710,4710,4710,0
20240913,172100,3308643850,4710,4710,4710,4710,0
20240913,172000,3308643850,4710,4710,4710,4710,0
20240913,171900,3308643850,4710,4710,4710,4710,0
20240913,171800,3308643850,4710,4710,4710,4710,0
20240913,171700,3308643850,4710,4710,4710,4710,0
20240913,171600,3308643850,4710,4710,4710,4710,0
20240913,171500,3308643850,4710,4710,4710,4710,0
20240913,171400,3308643850,4710,4710,4710,4710,0
20240913,171300,3308643850,4710,4710,4710,4710,0
20240913,171200,3308643850,4710,4710,4710,4710,0
20240913,171100,3308643850,4710,4710,4710,4710,0
20240913,171000,3308643850,4710,4710,4710,4710,0
20240913,170900,3308643850,4710,4710,4710,4710,0
20240913,170800,3308643850,4710,4710,4710,4710,0
20240913,170700,3308643850,4710,4710,4710,4710,0
20240913,170600,3308643850,4710,4710,4710,4710,0
20240913,170500,3308643850,4710,4710,4710,4710,0
20240913,170400,3308643850,4710,4710,4710,4710,0
20240913,170300,3308643850,4710,4710,4710,4710,0
20240913,170200,3308643850,4710,4710,4710,4710,0
20240913,170100,3308643850,4710,4710,4710,4710,0
20240913,170000,3308643850,4710,4710,4710,4710,0
20240913,165900,3308643850,4710,4710,4710,4710,12379
20240913,165800,3308643850,4710,4710,4710,4710,0
20240913,165700,3308643850,4710,4710,4710,4710,0
20240913,165600,3308643850,4710,4710,4710,4710,0
20240913,165500,3308643850,4710,4710,4710,4710,0
20240913,165400,3308643850,4710,4710,4710,4710,0
20240913,165300,3308643850,4710,4710,4710,4710,0
20240913,165200,3308643850,4710,4710,4710,4710,0
20240913,165100,3308643850,4710,4710,4710,4710,0
20240913,165000,3308643850,4710,4710,4710,4710,0
20240913,164900,3308643850,4710,4710,4710,4710,0
20240913,164800,3308643850,4710,4710,4710,4710,0
20240913,164700,3308643850,4710,4710,4710,4710,0
20240913,164600,3308643850,4710,4710,4710,4710,0
20240913,164500,3308643850,4710,4710,4710,4710,0
20240913,164400,3308643850,4710,4710,4710,4710,0
20240913,164300,3308643850,4710,4710,4710,4710,0
20240913,164200,3308643850,4710,4710,4710,4710,0
20240913,164100,3308643850,4710,4710,4710,4710,0
20240913,164000,3308643850,4710,4710,4710,4710,0
20240913,163900,3308643850,4710,4710,4710,4710,0
20240913,163800,3308643850,4710,4710,4710,4710,0
20240913,163700,3308643850,4710,4710,4710,4710,0
20240913,163600,3308643850,4710,4710,4710,4710,0
20240913,163500,3308643850,4710,4710,4710,4710,0
20240913,163400,3308643850,4710,4710,4710,4710,0
20240913,163300,3308643850,4710,4710,4710,4710,0
20240913,163200,3308643850,4710,4710,4710,4710,0
20240913,163100,3308643850,4710,4710,4710,4710,0
20240913,163000,3308643850,4710,4710,4710,4710,0
20240913,162900,3308643850,4710,4710,4710,4710,12379
20240913,162800,3308643850,4710,4710,4710,4710,0
20240913,162700,3308643850,4710,4710,4710,4710,0
20240913,162600,3308643850,4710,4710,4710,4710,0
20240913,162500,3308643850,4710,4710,4710,4710,0
20240913,162400,3308643850,4710,4710,4710,4710,0
20240913,162300,3308643850,4710,4710,4710,4710,0
20240913,162200,3308643850,4710,4710,4710,4710,0
20240913,162100,3308643850,4710,4710,4710,4710,0
20240913,162000,3308643850,4710,4710,4710,4710,0
20240913,161900,3308643850,4710,4710,4710,4710,0
20240913,161800,3308643850,4710,4710,4710,4710,0
20240913,161700,3308643850,4710,4710,4710,4710,0
20240913,161600,3308643850,4710,4710,4710,4710,0
20240913,161500,3308643850,4710,4710,4710,4710,0
20240913,161400,3308643850,4710,4710,4710,4710,0
20240913,161300,3308643850,4710,4710,4710,4710,0
20240913,161200,3308643850,4710,4710,4710,4710,0
20240913,161100,3308643850,4710,4710,4710,4710,0
20240913,161000,3308643850,4710,4710,4710,4710,0
20240913,160900,3308643850,4710,4710,4710,4710,0
20240913,160800,3308643850,4710,4710,4710,4710,0
20240913,160700,3308643850,4710,4710,4710,4710,0
20240913,160600,3308643850,4710,4710,4710,4710,0
20240913,160500,3308643850,4710,4710,4710,4710,0
20240913,160400,3308643850,4710,4710,4710,4710,0
20240913,160300,3308643850,4710,4710,4710,4710,0
20240913,160200,3308643850,4710,4710,4710,4710,0
20240913,160100,3308643850,4710,4710,4710,4710,0
20240913,160000,3308643850,4710,4710,4710,4710,0
20240913,155900,3308643850,4710,4710,4710,4710,12379
20240913,155800,3308643850,4710,4710,4710,4710,0
20240913,155700,3308643850,4710,4710,4710,4710,0
20240913,155600,3308643850,4710,4710,4710,4710,0
20240913,155500,3308643850,4710,4710,4710,4710,0
20240913,155400,3308643850,4710,4710,4710,4710,0
20240913,155300,3308643850,4710,4710,4710,4710,0
20240913,155200,3308643850,4710,4710,4710,4710,0
20240913,155100,3308643850,4710,4710,4710,4710,0
20240913,155000,3308643850,4710,4710,4710,4710,0
20240913,154900,3308643850,4710,4710,4710,4710,0
20240913,154800,3308643850,4710,4710,4710,4710,0
20240913,154700,3308643850,4710,4710,4710,4710,0
20240913,154600,3308643850,4710,4710,4710,4710,0
20240913,154500,3308643850,4710,4710,4710,4710,0
20240913,154400,3308643850,4710,4710,4710,4710,0
20240913,154300,3308643850,4710,4710,4710,4710,0
20240913,154200,3308643850,4710,4710,4710,4710,0
20240913,154100,3308643850,4710,4710,4710,4710,0
20240913,154000,3308643850,4710,4710,4710,4710,0
20240913,153900,3308643850,4710,4710,4710,4710,0
20240913,153800,3308643850,4710,4710,4710,4710,0
20240913,153700,3308643850,4710,4710,4710,4710,0
20240913,153600,3308643850,4710,4710,4710,4710,0
20240913,153500,3308643850,4710,4710,4710,4710,0
20240913,153400,3308643850,4710,4710,4710,4710,0
20240913,153300,3308643850,4710,4710,4710,4710,0
20240913,153200,3308643850,4710,4710,4710,4710,0
20240913,153100,3308643850,4710,4710,4710,4710,0
20240913,153000,3308643850,4710,4710,4710,4710,12379
20240913,152900,3250338760,4730,4730,4730,4730,0
20240913,152800,3250338760,4730,4730,4730,4730,0
20240913,152700,3250338760,4730,4730,4730,4730,0
20240913,152600,3250338760,4730,4730,4730,4730,0
20240913,152500,3250338760,4730,4730,4730,4730,0
20240913,152400,3250338760,4730,4730,4730,4730,0
20240913,152300,3250338760,4730,4730,4730,4730,0
20240913,152200,3250338760,4730,4730,4730,4730,0
20240913,152100,3250338760,4730,4730,4730,4730,0
20240913,152000,3250338760,4730,4730,4730,4730,0
20240913,151900,3250338760,4730,4730,4740,4725,2158
20240913,151800,3240136615,4730,4730,4730,4725,638
20240913,151700,3237119660,4730,4735,4735,4725,3582
20240913,151600,3220170435,4735,4740,4740,4735,942
20240913,151500,3215708975,4740,4740,4740,4740,800
20240913,151400,3211916975,4740,4745,4745,4740,3365
20240913,151300,3195958750,4745,4745,4745,4745,391
20240913,151200,3194103455,4750,4750,4750,4745,4646
20240913,151100,3172041625,4750,4750,4750,4745,1360
20240913,151000,3165582625,4750,4745,4750,4740,3547
20240913,150900,3148746165,4745,4745,4745,4740,2595
20240913,150800,3136435005,4740,4740,4740,4740,313
20240913,150700,3134951385,4740,4740,4740,4735,330
20240913,150600,3133387385,4740,4740,4740,4740,60
20240913,150500,3133102985,4740,4740,4745,4740,817
20240913,150400,3129226405,4720,4740,4740,4720,3162
20240913,150300,3114250685,4745,4725,4745,4720,579
20240913,150200,3111513565,4730,4730,4730,4725,1333
20240913,150100,3105212450,4730,4745,4745,4730,5409
20240913,150000,3079570895,4745,4745,4745,4745,404
20240913,145900,3077653915,4745,4745,4745,4745,306
20240913,145800,3076201945,4745,4740,4745,4740,121
20240913,145700,3075628300,4740,4740,4740,4740,500
20240913,145600,3073258300,4740,4740,4740,4740,113
20240913,145500,3072722680,4740,4740,4740,4730,1620
20240913,145400,3065047315,4725,4740,4740,4725,1837
20240913,145300,3056352955,4735,4745,4745,4735,91
20240913,145200,3055921985,4745,4745,4750,4740,185
20240913,145100,3055044920,4750,4745,4750,4745,381
20240913,145000,3053235195,4750,4745,4750,4730,404
20240913,144900,3051321860,4740,4755,4755,4740,2534
20240913,144800,3039296775,4755,4755,4755,4755,48
20240913,144700,3039068535,4755,4750,4755,4745,797
20240913,144600,3035283020,4755,4755,4755,4755,100
20240913,144500,3034807520,4755,4760,4760,4755,1428
20240913,144400,3028014145,4765,4770,4770,4760,789
20240913,144300,3024251620,4775,4770,4775,4770,1400
20240913,144200,3017566925,4770,4770,4775,4765,3410
20240913,144100,3001300150,4770,4760,4770,4760,4149
20240913,144000,2981531890,4755,4750,4755,4750,1042
20240913,143900,2976577185,4755,4750,4755,4750,21
20240913,143800,2976477430,4750,4750,4750,4750,2249
20240913,143700,2965794680,4745,4740,4745,4740,1321
20240913,143600,2959526580,4740,4745,4745,4740,1637
20240913,143500,2951761055,4745,4745,4745,4745,1617
20240913,143400,2944088390,4740,4745,4745,4730,2361
20240913,143300,2932909245,4745,4740,4745,4740,423
20240913,143200,2930902340,4735,4740,4740,4735,639
20240913,143100,2927876575,4740,4735,4740,4735,1135
20240913,143000,2922496825,4740,4740,4740,4740,1
20240913,142900,2922492085,4735,4735,4735,4735,842
20240913,142800,2918505215,4730,4730,4730,4730,145
20240913,142700,2917819365,4730,4735,4735,4730,230
20240913,142600,2916731210,4730,4730,4730,4730,79
20240913,142500,2916357540,4725,4730,4730,4725,108
20240913,142400,2915846990,4730,4735,4735,4730,301
20240913,142300,2914421960,4735,4735,4735,4735,0
20240913,142200,2914421960,4735,4735,4740,4730,1660
20240913,142100,2906561850,4735,4725,4735,4725,1637
20240913,142000,2898819675,4725,4730,4730,4725,1400
20240913,141900,2892204110,4730,4730,4730,4730,435
20240913,141800,2890146560,4730,4735,4735,4730,471
20240913,141700,2887918705,4730,4730,4730,4730,0
20240913,141600,2887918705,4730,4730,4730,4730,50
20240913,141500,2887682205,4730,4730,4730,4730,0
20240913,141400,2887682205,4730,4730,4735,4730,517
20240913,141300,2885234795,4730,4730,4730,4730,249
20240913,141200,2884057025,4730,4730,4730,4730,543
20240913,141100,2881488635,4730,4720,4730,4715,1362
20240913,141000,2875058830,4720,4720,4720,4720,208
20240913,140900,2874077070,4720,4720,4720,4720,604
20240913,140800,2871226190,4720,4720,4720,4720,1013
20240913,140700,2866444830,4720,4720,4720,4720,5
20240913,140600,2866421230,4720,4720,4720,4720,111
20240913,140500,2865897310,4720,4725,4725,4720,211
20240913,140400,2864901340,4720,4720,4720,4720,11
20240913,140300,2864849420,4715,4725,4725,4715,52
20240913,140200,2864603740,4725,4720,4725,4720,24
20240913,140100,2864490405,4725,4735,4735,4725,145
20240913,140000,2863804415,4735,4735,4735,4735,500
20240913,135900,2861436915,4735,4710,4735,4710,3885
20240913,135800,2843068905,4710,4695,4710,4695,3305
20240913,135700,2827527650,4695,4695,4695,4695,351
20240913,135600,2825879705,4695,4695,4695,4695,998
20240913,135500,2821194095,4695,4695,4695,4695,241
20240913,135400,2820062600,4700,4700,4700,4700,13
20240913,135300,2820001500,4705,4705,4705,4705,1
20240913,135200,2819996795,4695,4700,4700,4695,16
20240913,135100,2819921635,4700,4700,4700,4700,126
20240913,135000,2819329435,4705,4700,4705,4700,204
20240913,134900,2818369625,4700,4695,4700,4695,184
20240913,134800,2817504875,4695,4695,4695,4695,148
20240913,134700,2816810015,4695,4695,4695,4690,1364
20240913,134600,2810408535,4695,4695,4695,4695,1568
20240913,134500,2803046775,4700,4700,4700,4700,1
20240913,134400,2803042075,4700,4690,4700,4690,245
20240913,134300,2801892775,4690,4690,4690,4690,6
20240913,134200,2801864635,4695,4700,4700,4695,2428
20240913,134100,2790463390,4700,4700,4700,4700,25
20240913,134000,2790345890,4700,4705,4705,4700,13
20240913,133900,2790284735,4705,4705,4705,4705,137
20240913,133800,2789640150,4705,4705,4705,4705,135
20240913,133700,2789004975,4705,4700,4705,4700,580
20240913,133600,2786278615,4700,4700,4700,4700,11
20240913,133500,2786226915,4700,4700,4700,4700,178
20240913,133400,2785390315,4700,4700,4700,4700,282
20240913,133300,2784064915,4700,4700,4700,4700,86
20240913,133200,2783660715,4695,4700,4700,4695,481
20240913,133100,2781401530,4700,4700,4705,4700,232
20240913,133000,2780310980,4700,4700,4700,4700,84
20240913,132900,2779916180,4705,4695,4705,4695,76
20240913,132800,2779559100,4695,4695,4695,4695,0
20240913,132700,2779559100,4695,4710,4710,4695,457
20240913,132600,2777407230,4695,4705,4705,4695,370
20240913,132500,2775669770,4710,4710,4710,4710,128
20240913,132400,2775066890,4710,4705,4710,4705,83
20240913,132300,2774676100,4705,4705,4705,4705,100
20240913,132200,2774205600,4700,4700,4700,4700,1065
20240913,132100,2769200100,4695,4695,4695,4690,1019
20240913,132000,2764416190,4690,4690,4690,4690,1
20240913,131900,2764411500,4695,4695,4695,4695,172
20240913,131800,2763603960,4700,4690,4700,4690,510
20240913,131700,2761210700,4690,4700,4700,4690,5056
20240913,131600,2737477610,4700,4700,4700,4700,334
20240913,131500,2735907810,4700,4700,4700,4700,316
20240913,131400,2734422610,4700,4700,4705,4700,467
20240913,131300,2732227510,4705,4705,4705,4700,129
20240913,131200,2731620705,4710,4710,4710,4710,0
20240913,131100,2731620705,4710,4710,4710,4710,5
20240913,131000,2731597155,4710,4710,4710,4710,22
20240913,130900,2731493535,4695,4700,4700,4695,700
20240913,130800,2728206675,4710,4710,4710,4710,1
20240913,130700,2728201965,4710,4700,4710,4700,2081
20240913,130600,2718420705,4695,4700,4700,4695,3549
20240913,130500,2701758125,4700,4715,4715,4700,1228
20240913,130400,2695979010,4715,4705,4715,4705,261
20240913,130300,2694750905,4715,4700,4715,4700,439
20240913,130200,2692687385,4700,4705,4705,4700,5946
20240913,130100,2664731090,4710,4715,4720,4710,9171
20240913,130000,2621515965,4720,4715,4720,4715,1002
20240913,125900,2616791525,4720,4720,4720,4720,7
20240913,125800,2616758485,4720,4720,4720,4720,486
20240913,125700,2614464565,4725,4725,4725,4725,6
20240913,125600,2614436215,4725,4725,4725,4725,30
20240913,125500,2614294465,4725,4730,4730,4725,820
20240913,125400,2610415890,4730,4730,4730,4730,30
20240913,125300,2610273990,4730,4730,4730,4730,13
20240913,125200,2610212500,4720,4715,4720,4715,1050
20240913,125100,2605260020,4715,4725,4725,4710,7315
20240913,125000,2570753200,4730,4735,4735,4730,11
20240913,124900,2570701135,4735,4735,4735,4735,4
20240913,124800,2570682195,4730,4725,4730,4725,105
20240913,124700,2570186050,4725,4730,4730,4725,1010
20240913,124600,2565408800,4730,4720,4730,4720,1026
20240913,124500,2560566060,4720,4720,4720,4720,100
20240913,124400,2560094060,4720,4725,4725,4720,976
20240913,124300,2555483880,4725,4725,4725,4725,100
20240913,124200,2555011380,4725,4725,4725,4725,108
20240913,124100,2554501080,4725,4725,4725,4720,592
20240913,124000,2551704880,4725,4725,4725,4725,28
20240913,123900,2551572580,4725,4725,4725,4725,1200
20240913,123800,2545902580,4725,4725,4730,4720,1547
20240913,123700,2538593900,4725,4720,4725,4720,2083
20240913,123600,2528754580,4720,4720,4720,4720,515
20240913,123500,2526323780,4720,4725,4725,4720,225
20240913,123400,2525261025,4720,4735,4735,4720,4966
20240913,123300,2501801300,4735,4730,4735,4730,817
20240913,123200,2497936245,4730,4740,4740,4730,6412
20240913,123100,2467579475,4740,4740,4745,4740,423
20240913,123000,2465574450,4740,4745,4745,4740,1163
20240913,122900,2460059875,4750,4760,4760,4750,3424
20240913,122800,2443788415,4760,4760,4765,4760,421
20240913,122700,2441784055,4760,4760,4760,4760,218
20240913,122600,2440746375,4765,4765,4765,4765,1
20240913,122500,2440741610,4765,4765,4765,4765,0
20240913,122400,2440741610,4765,4765,4765,4765,250
20240913,122300,2439550360,4765,4760,4765,4760,201
20240913,122200,2438592925,4760,4760,4760,4760,200
20240913,122100,2437640925,4760,4760,4760,4760,1543
20240913,122000,2430296245,4760,4765,4765,4760,1408
20240913,121900,2423592125,4770,4765,4770,4765,621
20240913,121800,2420633010,4770,4755,4770,4755,582
20240913,121700,2417859570,4770,4755,4770,4755,641
20240913,121600,2414808920,4755,4770,4770,4755,2778
20240913,121500,2401582740,4765,4775,4775,4765,79
20240913,121400,2401206295,4775,4770,4775,4765,285
20240913,121300,2399846350,4760,4760,4770,4760,911
20240913,121200,2395508485,4770,4770,4770,4770,52
20240913,121100,2395260445,4760,4760,4760,4760,30
20240913,121000,2395117645,4760,4750,4760,4750,2375
20240913,120900,2383818050,4755,4755,4755,4755,11
20240913,120800,2383765745,4745,4750,4750,4745,109
20240913,120700,2383248515,4745,4745,4745,4745,0
20240913,120600,2383248515,4745,4755,4755,4745,1042
20240913,120500,2378301020,4755,4755,4755,4755,3
20240913,120400,2378286755,4755,4750,4755,4745,669
20240913,120300,2375110500,4745,4745,4745,4745,0
20240913,120200,2375110500,4745,4750,4750,4745,649
20240913,120100,2372027895,4750,4745,4750,4745,35
20240913,120000,2371861660,4740,4745,4745,4740,137
20240913,115900,2371212205,4740,4740,4740,4740,0
20240913,115800,2371212205,4740,4745,4745,4740,1561
20240913,115700,2363812890,4740,4745,4745,4740,386
20240913,115600,2361981370,4745,4740,4745,4740,337
20240913,115500,2360383375,4740,4740,4740,4740,2482
20240913,115400,2348618695,4745,4745,4745,4745,0
20240913,115300,2348618695,4745,4745,4745,4740,204
20240913,115200,2347651715,4740,4745,4745,4740,424
20240913,115100,2345641680,4740,4745,4750,4740,206
20240913,115000,2344665225,4740,4740,4740,4740,3000
20240913,114900,2330445225,4740,4750,4750,4740,1174
20240913,114800,2324879465,4740,4745,4745,4740,4
20240913,114700,2324860495,4750,4740,4750,4740,11
20240913,114600,2324808255,4750,4750,4750,4750,300
20240913,114500,2323383255,4740,4740,4745,4740,4559
20240913,114400,2301769525,4740,4740,4745,4740,3375
20240913,114300,2285771775,4745,4755,4755,4745,3726
20240913,114200,2268088670,4760,4760,4760,4760,105
20240913,114100,2267588870,4760,4765,4765,4760,2315
20240913,114000,2256569015,4765,4765,4765,4765,99
20240913,113900,2256097280,4765,4760,4765,4760,1110
20240913,113800,2250812100,4760,4750,4760,4750,6653
20240913,113700,2219144000,4745,4760,4760,4745,5759
20240913,113600,2191773270,4760,4760,4760,4760,99
20240913,113500,2191302030,4760,4760,4760,4755,251
20240913,113400,2190107285,4760,4760,4760,4760,9
20240913,113300,2190064445,4760,4760,4760,4760,404
20240913,113200,2188141405,4760,4755,4760,4755,101
20240913,113100,2187661145,4755,4750,4755,4750,639
20240913,113000,2184625590,4750,4755,4755,4750,268
20240913,112900,2183351260,4755,4780,4780,4755,2872
20240913,112800,2169694460,4760,4790,4790,4760,7263
20240913,112700,2135120990,4785,4770,4785,4770,229
20240913,112600,2134027505,4765,4780,4780,4765,205
20240913,112500,2133047680,4765,4780,4790,4765,651
20240913,112400,2129934155,4780,4760,4780,4760,742
20240913,112300,2126388535,4765,4760,4765,4760,1348
20240913,112200,2119971570,4765,4765,4765,4765,953
20240913,112100,2115430525,4770,4780,4780,4770,4862
20240913,112000,2092214925,4785,4790,4790,4780,361
20240913,111900,2090487730,4790,4790,4790,4790,305
20240913,111800,2089026780,4790,4780,4790,4780,174
20240913,111700,2088194670,4780,4775,4780,4775,102
20240913,111600,2087707120,4775,4785,4785,4775,1220
20240913,111500,2081871385,4790,4785,4790,4780,6200
20240913,111400,2052183385,4790,4790,4795,4790,809
20240913,111300,2048306275,4795,4790,4795,4790,1220
20240913,111200,2042459380,4785,4785,4795,4785,2687
20240913,111100,2029593490,4780,4780,4780,4780,1095
20240913,111000,2024359390,4780,4780,4785,4780,1760
20240913,110900,2015943950,4780,4770,4780,4770,3909
20240913,110800,1997266760,4765,4765,4765,4765,206
20240913,110700,1996285170,4770,4770,4770,4770,120
20240913,110600,1995712770,4770,4765,4770,4765,312
20240913,110500,1994225030,4765,4765,4765,4765,698
20240913,110400,1990899060,4765,4765,4765,4765,810
20240913,110300,1987039410,4765,4765,4765,4765,107
20240913,110200,1986529555,4765,4765,4765,4765,13
20240913,110100,1986467610,4765,4765,4765,4765,608
20240913,110000,1983570490,4765,4770,4770,4765,1218
20240913,105900,1977764720,4760,4765,4765,4760,802
20240913,105800,1973943950,4775,4775,4775,4770,1408
20240913,105700,1967223625,4775,4775,4775,4775,1258
20240913,105600,1961216675,4770,4770,4770,4770,166
20240913,105500,1960424855,4770,4765,4770,4765,1534
20240913,105400,1953113495,4765,4770,4770,4765,951
20240913,105300,1948577275,4770,4760,4770,4760,169
20240913,105200,1947772825,4760,4770,4770,4760,345
20240913,105100,1946130525,4770,4765,4770,4765,187
20240913,105000,1945239465,4765,4765,4765,4760,200
20240913,104900,1944286990,4765,4760,4765,4760,60
20240913,104800,1944001140,4765,4770,4770,4760,1304
20240913,104700,1937788020,4770,4770,4770,4770,0
20240913,104600,1937788020,4770,4770,4770,4770,172
20240913,104500,1936967580,4775,4770,4775,4770,928
20240913,104400,1932538520,4780,4770,4780,4770,800
20240913,104300,1928717520,4765,4770,4770,4765,550
20240913,104200,1926094770,4770,4775,4775,4770,819
20240913,104100,1922187875,4775,4775,4775,4775,176
20240913,104000,1921347475,4775,4780,4780,4770,379
20240913,103900,1919536065,4770,4770,4770,4770,111
20240913,103800,1919006595,4770,4770,4770,4770,7
20240913,103700,1918973205,4775,4775,4775,4775,107
20240913,103600,1918462280,4775,4770,4780,4770,1236
20240913,103500,1912566515,4780,4775,4780,4775,602
20240913,103400,1909689455,4775,4770,4775,4770,1220
20240913,103300,1903866680,4770,4775,4775,4770,266
20240913,103200,1902597285,4780,4780,4780,4770,263
20240913,103100,1901342145,4765,4780,4780,4765,2143
20240913,103000,1891118510,4780,4785,4785,4770,1058
20240913,102900,1886070450,4785,4785,4785,4770,4607
20240913,102800,1864093245,4785,4785,4785,4785,242
20240913,102700,1862935275,4765,4765,4765,4765,130
20240913,102600,1862315825,4785,4785,4785,4785,3
20240913,102500,1862301470,4785,4780,4785,4770,5060
20240913,102400,1838157175,4780,4780,4780,4780,920
20240913,102300,1833759575,4780,4760,4780,4760,7253
20240913,102200,1799168225,4770,4770,4770,4760,586
20240913,102100,1796377155,4770,4765,4770,4760,532
20240913,102000,1793839785,4760,4760,4760,4760,18
20240913,101900,1793754105,4755,4770,4770,4755,1002
20240913,101800,1788989530,4770,4770,4770,4770,210
20240913,101700,1787987830,4770,4770,4770,4770,491
20240913,101600,1785645760,4760,4760,4760,4760,484
20240913,101500,1783341920,4765,4770,4770,4765,764
20240913,101400,1779699305,4770,4770,4770,4770,938
20240913,101300,1775225045,4765,4760,4765,4760,1021
20240913,101200,1770360085,4755,4770,4770,4755,1048
20240913,101100,1765371605,4770,4770,4775,4760,765
20240913,101000,1761724545,4770,4765,4770,4765,2094
20240913,100900,1751742460,4770,4760,4770,4760,199
20240913,100800,1750795210,4760,4765,4765,4760,2090
20240913,100700,1740846800,4760,4755,4760,4750,2367
20240913,100600,1729582970,4755,4750,4770,4750,1782
20240913,100500,1721113420,4755,4760,4765,4755,3847
20240913,100400,1702808695,4765,4770,4770,4765,963
20240913,100300,1698219785,4780,4785,4785,4770,23
20240913,100200,1698110050,4785,4780,4785,4770,3526
20240913,100100,1681282300,4785,4785,4785,4785,288
20240913,100000,1679904220,4780,4785,4785,4780,8
20240913,095900,1679865945,4780,4785,4785,4780,800
20240913,095800,1676040380,4785,4785,4785,4785,54
20240913,095700,1675781990,4785,4780,4785,4780,862
20240913,095600,1671660380,4780,4785,4785,4780,1165
20240913,095500,1666087345,4790,4785,4790,4785,1070
20240913,095400,1660962335,4785,4790,4790,4785,250
20240913,095300,1659765645,4790,4790,4790,4785,73
20240913,095200,1659415980,4790,4790,4790,4790,260
20240913,095100,1658170580,4790,4790,4790,4785,769
20240913,095000,1654487100,4790,4820,4820,4790,8545
20240913,094900,1613443385,4820,4820,4820,4810,638
20240913,094800,1610368385,4820,4810,4820,4810,3157
20240913,094700,1595151925,4810,4810,4820,4810,463
20240913,094600,1592923370,4810,4820,4825,4810,3372
20240913,094500,1576672175,4820,4815,4820,4805,1374
20240913,094400,1570057650,4815,4800,4815,4800,626
20240913,094300,1567047260,4800,4795,4800,4790,1015
20240913,094200,1562177735,4800,4815,4815,4795,3470
20240913,094100,1545506015,4815,4825,4825,4815,3185
20240913,094000,1530164165,4825,4825,4825,4820,1255
20240913,093900,1524109295,4825,4835,4835,4820,3379
20240913,093800,1507807570,4835,4830,4835,4825,1962
20240913,093700,1498330240,4830,4820,4835,4815,2233
20240913,093600,1487562035,4820,4825,4825,4815,1082
20240913,093500,1482347870,4835,4825,4835,4825,5956
20240913,093400,1453570060,4825,4800,4825,4800,1150
20240913,093300,1448026890,4800,4805,4820,4800,3404
20240913,093200,1431657475,4805,4830,4830,4800,3324
20240913,093100,1415664055,4830,4835,4850,4820,8732
20240913,093000,1373380915,4835,4800,4835,4800,12257
20240913,092900,1314350510,4775,4785,4795,4770,13202
20240913,092800,1251196625,4785,4770,4790,4765,6322
20240913,092700,1220980540,4765,4765,4765,4760,1063
20240913,092600,1215915895,4765,4760,4765,4760,2958
20240913,092500,1201835045,4755,4760,4760,4755,5472
20240913,092400,1175790120,4755,4745,4755,4735,8465
20240913,092300,1135617985,4750,4745,4750,4740,75
20240913,092200,1135261750,4755,4740,4755,4740,2340
20240913,092100,1124169345,4740,4745,4745,4740,1414
20240913,092000,1117462420,4755,4745,4755,4740,2060
20240913,091900,1107687340,4745,4735,4745,4735,6920
20240913,091800,1074889125,4740,4755,4755,4735,2379
20240913,091700,1063606740,4755,4760,4760,4735,682
20240913,091600,1060370725,4730,4750,4760,4730,18617
20240913,091500,972231940,4750,4790,4790,4750,30564
20240913,091400,826347285,4790,4790,4805,4785,20416
20240913,091300,728476690,4790,4800,4800,4785,4270
20240913,091200,708033615,4785,4790,4795,4780,4480
20240913,091100,686562235,4790,4790,4795,4775,5357
20240913,091000,660923810,4770,4770,4790,4765,10914
20240913,090900,608832850,4770,4775,4785,4765,10148
20240913,090800,560390355,4775,4745,4775,4745,22491
20240913,090700,453340570,4745,4730,4745,4725,9332
20240913,090600,409153665,4730,4730,4730,4715,7668
20240913,090500,372955035,4720,4750,4750,4720,3923
20240913,090400,354388450,4745,4710,4750,4710,20497
20240913,090300,257274640,4710,4715,4720,4690,21567
20240913,090200,155687775,4715,4725,4725,4710,2720
20240913,090100,142856080,4715,4725,4725,4710,6429
20240913,090000,112531300,4720,4740,4740,4720,16663