stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,211300,10094668295,4400,4400,4400,4400,18081
20240911,211200,10094668295,4400,4400,4400,4400,0
20240911,211100,10094668295,4400,4400,4400,4400,0
20240911,211000,10094668295,4400,4400,4400,4400,0
20240911,210900,10094668295,4400,4400,4400,4400,0
20240911,210800,10094668295,4400,4400,4400,4400,0
20240911,210700,10094668295,4400,4400,4400,4400,0
20240911,210600,10094668295,4400,4400,4400,4400,0
20240911,210500,10094668295,4400,4400,4400,4400,0
20240911,210400,10094668295,4400,4400,4400,4400,0
20240911,210300,10094668295,4400,4400,4400,4400,0
20240911,210200,10094668295,4400,4400,4400,4400,0
20240911,210100,10094668295,4400,4400,4400,4400,0
20240911,210000,10094668295,4400,4400,4400,4400,0
20240911,205900,10094668295,4400,4400,4400,4400,0
20240911,205800,10094668295,4400,4400,4400,4400,0
20240911,205700,10094668295,4400,4400,4400,4400,0
20240911,205600,10094668295,4400,4400,4400,4400,0
20240911,205500,10094668295,4400,4400,4400,4400,0
20240911,205400,10094668295,4400,4400,4400,4400,0
20240911,205300,10094668295,4400,4400,4400,4400,0
20240911,205200,10094668295,4400,4400,4400,4400,0
20240911,205100,10094668295,4400,4400,4400,4400,0
20240911,205000,10094668295,4400,4400,4400,4400,0
20240911,204900,10094668295,4400,4400,4400,4400,0
20240911,204800,10094668295,4400,4400,4400,4400,0
20240911,204700,10094668295,4400,4400,4400,4400,0
20240911,204600,10094668295,4400,4400,4400,4400,0
20240911,204500,10094668295,4400,4400,4400,4400,0
20240911,204400,10094668295,4400,4400,4400,4400,0
20240911,204300,10094668295,4400,4400,4400,4400,18081
20240911,204200,10094668295,4400,4400,4400,4400,0
20240911,204100,10094668295,4400,4400,4400,4400,0
20240911,204000,10094668295,4400,4400,4400,4400,0
20240911,203900,10094668295,4400,4400,4400,4400,0
20240911,203800,10094668295,4400,4400,4400,4400,0
20240911,203700,10094668295,4400,4400,4400,4400,0
20240911,203600,10094668295,4400,4400,4400,4400,0
20240911,203500,10094668295,4400,4400,4400,4400,0
20240911,203400,10094668295,4400,4400,4400,4400,0
20240911,203300,10094668295,4400,4400,4400,4400,0
20240911,203200,10094668295,4400,4400,4400,4400,0
20240911,203100,10094668295,4400,4400,4400,4400,0
20240911,203000,10094668295,4400,4400,4400,4400,0
20240911,202900,10094668295,4400,4400,4400,4400,0
20240911,202800,10094668295,4400,4400,4400,4400,0
20240911,202700,10094668295,4400,4400,4400,4400,0
20240911,202600,10094668295,4400,4400,4400,4400,0
20240911,202500,10094668295,4400,4400,4400,4400,0
20240911,202400,10094668295,4400,4400,4400,4400,0
20240911,202300,10094668295,4400,4400,4400,4400,0
20240911,202200,10094668295,4400,4400,4400,4400,0
20240911,202100,10094668295,4400,4400,4400,4400,0
20240911,202000,10094668295,4400,4400,4400,4400,0
20240911,201900,10094668295,4400,4400,4400,4400,0
20240911,201800,10094668295,4400,4400,4400,4400,0
20240911,201700,10094668295,4400,4400,4400,4400,0
20240911,201600,10094668295,4400,4400,4400,4400,0
20240911,201500,10094668295,4400,4400,4400,4400,0
20240911,201400,10094668295,4400,4400,4400,4400,0
20240911,201300,10094668295,4400,4400,4400,4400,18081
20240911,201200,10094668295,4400,4400,4400,4400,0
20240911,201100,10094668295,4400,4400,4400,4400,0
20240911,201000,10094668295,4400,4400,4400,4400,0
20240911,200900,10094668295,4400,4400,4400,4400,0
20240911,200800,10094668295,4400,4400,4400,4400,0
20240911,200700,10094668295,4400,4400,4400,4400,0
20240911,200600,10094668295,4400,4400,4400,4400,0
20240911,200500,10094668295,4400,4400,4400,4400,0
20240911,200400,10094668295,4400,4400,4400,4400,0
20240911,200300,10094668295,4400,4400,4400,4400,0
20240911,200200,10094668295,4400,4400,4400,4400,0
20240911,200100,10094668295,4400,4400,4400,4400,0
20240911,200000,10094668295,4400,4400,4400,4400,0
20240911,195900,10094668295,4400,4400,4400,4400,0
20240911,195800,10094668295,4400,4400,4400,4400,0
20240911,195700,10094668295,4400,4400,4400,4400,0
20240911,195600,10094668295,4400,4400,4400,4400,0
20240911,195500,10094668295,4400,4400,4400,4400,0
20240911,195400,10094668295,4400,4400,4400,4400,0
20240911,195300,10094668295,4400,4400,4400,4400,0
20240911,195200,10094668295,4400,4400,4400,4400,0
20240911,195100,10094668295,4400,4400,4400,4400,0
20240911,195000,10094668295,4400,4400,4400,4400,0
20240911,194900,10094668295,4400,4400,4400,4400,0
20240911,194800,10094668295,4400,4400,4400,4400,0
20240911,194700,10094668295,4400,4400,4400,4400,0
20240911,194600,10094668295,4400,4400,4400,4400,0
20240911,194500,10094668295,4400,4400,4400,4400,0
20240911,194400,10094668295,4400,4400,4400,4400,0
20240911,194300,10094668295,4400,4400,4400,4400,18081
20240911,194200,10094668295,4400,4400,4400,4400,0
20240911,194100,10094668295,4400,4400,4400,4400,0
20240911,194000,10094668295,4400,4400,4400,4400,0
20240911,193900,10094668295,4400,4400,4400,4400,0
20240911,193800,10094668295,4400,4400,4400,4400,0
20240911,193700,10094668295,4400,4400,4400,4400,0
20240911,193600,10094668295,4400,4400,4400,4400,0
20240911,193500,10094668295,4400,4400,4400,4400,0
20240911,193400,10094668295,4400,4400,4400,4400,0
20240911,193300,10094668295,4400,4400,4400,4400,0
20240911,193200,10094668295,4400,4400,4400,4400,0
20240911,193100,10094668295,4400,4400,4400,4400,0
20240911,193000,10094668295,4400,4400,4400,4400,0
20240911,192900,10094668295,4400,4400,4400,4400,0
20240911,192800,10094668295,4400,4400,4400,4400,0
20240911,192700,10094668295,4400,4400,4400,4400,0
20240911,192600,10094668295,4400,4400,4400,4400,0
20240911,192500,10094668295,4400,4400,4400,4400,0
20240911,192400,10094668295,4400,4400,4400,4400,0
20240911,192300,10094668295,4400,4400,4400,4400,0
20240911,192200,10094668295,4400,4400,4400,4400,0
20240911,192100,10094668295,4400,4400,4400,4400,0
20240911,192000,10094668295,4400,4400,4400,4400,0
20240911,191900,10094668295,4400,4400,4400,4400,0
20240911,191800,10094668295,4400,4400,4400,4400,0
20240911,191700,10094668295,4400,4400,4400,4400,0
20240911,191600,10094668295,4400,4400,4400,4400,0
20240911,191500,10094668295,4400,4400,4400,4400,0
20240911,191400,10094668295,4400,4400,4400,4400,0
20240911,191300,10094668295,4400,4400,4400,4400,18081
20240911,191200,10094668295,4400,4400,4400,4400,0
20240911,191100,10094668295,4400,4400,4400,4400,0
20240911,191000,10094668295,4400,4400,4400,4400,0
20240911,190900,10094668295,4400,4400,4400,4400,0
20240911,190800,10094668295,4400,4400,4400,4400,0
20240911,190700,10094668295,4400,4400,4400,4400,0
20240911,190600,10094668295,4400,4400,4400,4400,0
20240911,190500,10094668295,4400,4400,4400,4400,0
20240911,190400,10094668295,4400,4400,4400,4400,0
20240911,190300,10094668295,4400,4400,4400,4400,0
20240911,190200,10094668295,4400,4400,4400,4400,0
20240911,190100,10094668295,4400,4400,4400,4400,0
20240911,190000,10094668295,4400,4400,4400,4400,0
20240911,185900,10094668295,4400,4400,4400,4400,0
20240911,185800,10094668295,4400,4400,4400,4400,0
20240911,185700,10094668295,4400,4400,4400,4400,0
20240911,185600,10094668295,4400,4400,4400,4400,0
20240911,185500,10094668295,4400,4400,4400,4400,0
20240911,185400,10094668295,4400,4400,4400,4400,0
20240911,185300,10094668295,4400,4400,4400,4400,0
20240911,185200,10094668295,4400,4400,4400,4400,0
20240911,185100,10094668295,4400,4400,4400,4400,0
20240911,185000,10094668295,4400,4400,4400,4400,0
20240911,184900,10094668295,4400,4400,4400,4400,0
20240911,184800,10094668295,4400,4400,4400,4400,0
20240911,184700,10094668295,4400,4400,4400,4400,0
20240911,184600,10094668295,4400,4400,4400,4400,0
20240911,184500,10094668295,4400,4400,4400,4400,0
20240911,184400,10094668295,4400,4400,4400,4400,0
20240911,184300,10094668295,4400,4400,4400,4400,18081
20240911,184200,10094668295,4400,4400,4400,4400,0
20240911,184100,10094668295,4400,4400,4400,4400,0
20240911,184000,10094668295,4400,4400,4400,4400,0
20240911,183900,10094668295,4400,4400,4400,4400,0
20240911,183800,10094668295,4400,4400,4400,4400,0
20240911,183700,10094668295,4400,4400,4400,4400,0
20240911,183600,10094668295,4400,4400,4400,4400,0
20240911,183500,10094668295,4400,4400,4400,4400,0
20240911,183400,10094668295,4400,4400,4400,4400,0
20240911,183300,10094668295,4400,4400,4400,4400,0
20240911,183200,10094668295,4400,4400,4400,4400,0
20240911,183100,10094668295,4400,4400,4400,4400,0
20240911,183000,10094668295,4400,4400,4400,4400,0
20240911,182900,10094668295,4400,4400,4400,4400,0
20240911,182800,10094668295,4400,4400,4400,4400,0
20240911,182700,10094668295,4400,4400,4400,4400,0
20240911,182600,10094668295,4400,4400,4400,4400,0
20240911,182500,10094668295,4400,4400,4400,4400,0
20240911,182400,10094668295,4400,4400,4400,4400,0
20240911,182300,10094668295,4400,4400,4400,4400,0
20240911,182200,10094668295,4400,4400,4400,4400,0
20240911,182100,10094668295,4400,4400,4400,4400,0
20240911,182000,10094668295,4400,4400,4400,4400,0
20240911,181900,10094668295,4400,4400,4400,4400,0
20240911,181800,10094668295,4400,4400,4400,4400,0
20240911,181700,10094668295,4400,4400,4400,4400,0
20240911,181600,10094668295,4400,4400,4400,4400,0
20240911,181500,10094668295,4400,4400,4400,4400,0
20240911,181400,10094668295,4400,4400,4400,4400,0
20240911,181300,10094668295,4400,4400,4400,4400,18081
20240911,181200,10094668295,4400,4400,4400,4400,0
20240911,181100,10094668295,4400,4400,4400,4400,0
20240911,181000,10094668295,4400,4400,4400,4400,0
20240911,180900,10094668295,4400,4400,4400,4400,0
20240911,180800,10094668295,4400,4400,4400,4400,0
20240911,180700,10094668295,4400,4400,4400,4400,0
20240911,180600,10094668295,4400,4400,4400,4400,0
20240911,180500,10094668295,4400,4400,4400,4400,0
20240911,180400,10094668295,4400,4400,4400,4400,0
20240911,180300,10094668295,4400,4400,4400,4400,0
20240911,180200,10094668295,4400,4400,4400,4400,0
20240911,180100,10094668295,4400,4400,4400,4400,0
20240911,180000,10094668295,4400,4400,4400,4400,0
20240911,175900,10094668295,4400,4400,4400,4400,0
20240911,175800,10094668295,4400,4400,4400,4400,0
20240911,175700,10094668295,4400,4400,4400,4400,0
20240911,175600,10094668295,4400,4400,4400,4400,0
20240911,175500,10094668295,4400,4400,4400,4400,0
20240911,175400,10094668295,4400,4400,4400,4400,0
20240911,175300,10094668295,4400,4400,4400,4400,0
20240911,175200,10094668295,4400,4400,4400,4400,0
20240911,175100,10094668295,4400,4400,4400,4400,0
20240911,175000,10094668295,4400,4400,4400,4400,0
20240911,174900,10094668295,4400,4400,4400,4400,0
20240911,174800,10094668295,4400,4400,4400,4400,0
20240911,174700,10094668295,4400,4400,4400,4400,0
20240911,174600,10094668295,4400,4400,4400,4400,0
20240911,174500,10094668295,4400,4400,4400,4400,0
20240911,174400,10094668295,4400,4400,4400,4400,0
20240911,174300,10094668295,4400,4400,4400,4400,18081
20240911,174200,10094668295,4400,4400,4400,4400,0
20240911,174100,10094668295,4400,4400,4400,4400,0
20240911,174000,10094668295,4400,4400,4400,4400,0
20240911,173900,10094668295,4400,4400,4400,4400,0
20240911,173800,10094668295,4400,4400,4400,4400,0
20240911,173700,10094668295,4400,4400,4400,4400,0
20240911,173600,10094668295,4400,4400,4400,4400,0
20240911,173500,10094668295,4400,4400,4400,4400,0
20240911,173400,10094668295,4400,4400,4400,4400,0
20240911,173300,10094668295,4400,4400,4400,4400,0
20240911,173200,10094668295,4400,4400,4400,4400,0
20240911,173100,10094668295,4400,4400,4400,4400,0
20240911,173000,10094668295,4400,4400,4400,4400,0
20240911,172900,10094668295,4400,4400,4400,4400,0
20240911,172800,10094668295,4400,4400,4400,4400,0
20240911,172700,10094668295,4400,4400,4400,4400,0
20240911,172600,10094668295,4400,4400,4400,4400,0
20240911,172500,10094668295,4400,4400,4400,4400,0
20240911,172400,10094668295,4400,4400,4400,4400,0
20240911,172300,10094668295,4400,4400,4400,4400,0
20240911,172200,10094668295,4400,4400,4400,4400,0
20240911,172100,10094668295,4400,4400,4400,4400,0
20240911,172000,10094668295,4400,4400,4400,4400,0
20240911,171900,10094668295,4400,4400,4400,4400,0
20240911,171800,10094668295,4400,4400,4400,4400,0
20240911,171700,10094668295,4400,4400,4400,4400,0
20240911,171600,10094668295,4400,4400,4400,4400,0
20240911,171500,10094668295,4400,4400,4400,4400,0
20240911,171400,10094668295,4400,4400,4400,4400,0
20240911,171300,10094668295,4400,4400,4400,4400,18081
20240911,171200,10094668295,4400,4400,4400,4400,0
20240911,171100,10094668295,4400,4400,4400,4400,0
20240911,171000,10094668295,4400,4400,4400,4400,0
20240911,170900,10094668295,4400,4400,4400,4400,0
20240911,170800,10094668295,4400,4400,4400,4400,0
20240911,170700,10094668295,4400,4400,4400,4400,0
20240911,170600,10094668295,4400,4400,4400,4400,0
20240911,170500,10094668295,4400,4400,4400,4400,0
20240911,170400,10094668295,4400,4400,4400,4400,0
20240911,170300,10094668295,4400,4400,4400,4400,0
20240911,170200,10094668295,4400,4400,4400,4400,0
20240911,170100,10094668295,4400,4400,4400,4400,0
20240911,170000,10094668295,4400,4400,4400,4400,0
20240911,165900,10094668295,4400,4400,4400,4400,0
20240911,165800,10094668295,4400,4400,4400,4400,0
20240911,165700,10094668295,4400,4400,4400,4400,0
20240911,165600,10094668295,4400,4400,4400,4400,0
20240911,165500,10094668295,4400,4400,4400,4400,0
20240911,165400,10094668295,4400,4400,4400,4400,0
20240911,165300,10094668295,4400,4400,4400,4400,0
20240911,165200,10094668295,4400,4400,4400,4400,0
20240911,165100,10094668295,4400,4400,4400,4400,0
20240911,165000,10094668295,4400,4400,4400,4400,0
20240911,164900,10094668295,4400,4400,4400,4400,0
20240911,164800,10094668295,4400,4400,4400,4400,0
20240911,164700,10094668295,4400,4400,4400,4400,0
20240911,164600,10094668295,4400,4400,4400,4400,0
20240911,164500,10094668295,4400,4400,4400,4400,0
20240911,164400,10094668295,4400,4400,4400,4400,0
20240911,164300,10094668295,4400,4400,4400,4400,18081
20240911,164200,10094668295,4400,4400,4400,4400,0
20240911,164100,10094668295,4400,4400,4400,4400,0
20240911,164000,10094668295,4400,4400,4400,4400,0
20240911,163900,10094668295,4400,4400,4400,4400,0
20240911,163800,10094668295,4400,4400,4400,4400,0
20240911,163700,10094668295,4400,4400,4400,4400,0
20240911,163600,10094668295,4400,4400,4400,4400,0
20240911,163500,10094668295,4400,4400,4400,4400,0
20240911,163400,10094668295,4400,4400,4400,4400,0
20240911,163300,10094668295,4400,4400,4400,4400,0
20240911,163200,10094668295,4400,4400,4400,4400,0
20240911,163100,10094668295,4400,4400,4400,4400,0
20240911,163000,10094668295,4400,4400,4400,4400,0
20240911,162900,10094668295,4400,4400,4400,4400,0
20240911,162800,10094668295,4400,4400,4400,4400,0
20240911,162700,10094668295,4400,4400,4400,4400,0
20240911,162600,10094668295,4400,4400,4400,4400,0
20240911,162500,10094668295,4400,4400,4400,4400,0
20240911,162400,10094668295,4400,4400,4400,4400,0
20240911,162300,10094668295,4400,4400,4400,4400,0
20240911,162200,10094668295,4400,4400,4400,4400,0
20240911,162100,10094668295,4400,4400,4400,4400,0
20240911,162000,10094668295,4400,4400,4400,4400,0
20240911,161900,10094668295,4400,4400,4400,4400,0
20240911,161800,10094668295,4400,4400,4400,4400,0
20240911,161700,10094668295,4400,4400,4400,4400,0
20240911,161600,10094668295,4400,4400,4400,4400,0
20240911,161500,10094668295,4400,4400,4400,4400,0
20240911,161400,10094668295,4400,4400,4400,4400,0
20240911,161300,10094668295,4400,4400,4400,4400,18081
20240911,161200,10094668295,4400,4400,4400,4400,0
20240911,161100,10094668295,4400,4400,4400,4400,0
20240911,161000,10094668295,4400,4400,4400,4400,0
20240911,160900,10094668295,4400,4400,4400,4400,0
20240911,160800,10094668295,4400,4400,4400,4400,0
20240911,160700,10094668295,4400,4400,4400,4400,0
20240911,160600,10094668295,4400,4400,4400,4400,0
20240911,160500,10094668295,4400,4400,4400,4400,0
20240911,160400,10094668295,4400,4400,4400,4400,0
20240911,160300,10094668295,4400,4400,4400,4400,0
20240911,160200,10094668295,4400,4400,4400,4400,0
20240911,160100,10094668295,4400,4400,4400,4400,0
20240911,160000,10094668295,4400,4400,4400,4400,0
20240911,155900,10094668295,4400,4400,4400,4400,0
20240911,155800,10094668295,4400,4400,4400,4400,0
20240911,155700,10094668295,4400,4400,4400,4400,0
20240911,155600,10094668295,4400,4400,4400,4400,0
20240911,155500,10094668295,4400,4400,4400,4400,0
20240911,155400,10094668295,4400,4400,4400,4400,0
20240911,155300,10094668295,4400,4400,4400,4400,0
20240911,155200,10094668295,4400,4400,4400,4400,0
20240911,155100,10094668295,4400,4400,4400,4400,0
20240911,155000,10094668295,4400,4400,4400,4400,0
20240911,154900,10094668295,4400,4400,4400,4400,0
20240911,154800,10094668295,4400,4400,4400,4400,0
20240911,154700,10094668295,4400,4400,4400,4400,0
20240911,154600,10094668295,4400,4400,4400,4400,0
20240911,154500,10094668295,4400,4400,4400,4400,0
20240911,154400,10094668295,4400,4400,4400,4400,0
20240911,154300,10094668295,4400,4400,4400,4400,18081
20240911,154200,10094668295,4400,4400,4400,4400,0
20240911,154100,10094668295,4400,4400,4400,4400,0
20240911,154000,10094668295,4400,4400,4400,4400,0
20240911,153900,10094668295,4400,4400,4400,4400,0
20240911,153800,10094668295,4400,4400,4400,4400,0
20240911,153700,10094668295,4400,4400,4400,4400,0
20240911,153600,10094668295,4400,4400,4400,4400,0
20240911,153500,10094668295,4400,4400,4400,4400,0
20240911,153400,10094668295,4400,4400,4400,4400,0
20240911,153300,10094668295,4400,4400,4400,4400,0
20240911,153200,10094668295,4400,4400,4400,4400,0
20240911,153100,10094668295,4400,4400,4400,4400,0
20240911,153000,10094668295,4400,4400,4400,4400,18081
20240911,152900,10015111895,4380,4380,4380,4380,0
20240911,152800,10015111895,4380,4380,4380,4380,0
20240911,152700,10015111895,4380,4380,4380,4380,0
20240911,152600,10015111895,4380,4380,4380,4380,0
20240911,152500,10015111895,4380,4380,4380,4380,0
20240911,152400,10015111895,4380,4380,4380,4380,0
20240911,152300,10015111895,4380,4380,4380,4380,0
20240911,152200,10015111895,4380,4380,4380,4380,0
20240911,152100,10015111895,4380,4380,4380,4380,0
20240911,152000,10015111895,4380,4380,4380,4380,0
20240911,151900,10015111895,4380,4375,4385,4365,1372
20240911,151800,10009111335,4360,4365,4375,4360,885
20240911,151700,10005248555,4365,4360,4375,4360,954
20240911,151600,10001081230,4370,4375,4375,4360,1213
20240911,151500,9995787400,4385,4375,4385,4375,1584
20240911,151400,9988857390,4380,4395,4395,4380,1651
20240911,151300,9981618260,4380,4395,4395,4375,11076
20240911,151200,9933025760,4395,4360,4405,4360,12237
20240911,151100,9879306755,4360,4350,4360,4350,3271
20240911,151000,9865069275,4360,4360,4360,4360,3
20240911,150900,9865056195,4360,4360,4365,4355,404
20240911,150800,9863295090,4360,4360,4365,4360,250
20240911,150700,9862205085,4360,4355,4360,4355,1390
20240911,150600,9856147785,4355,4355,4355,4355,0
20240911,150500,9856147785,4355,4345,4355,4345,4043
20240911,150400,9838557860,4345,4345,4345,4330,1214
20240911,150300,9833289930,4345,4345,4345,4330,14
20240911,150200,9833229115,4330,4345,4345,4330,37
20240911,150100,9833068890,4350,4350,4350,4320,1537
20240911,150000,9826421520,4350,4325,4350,4325,1201
20240911,145900,9821227170,4350,4350,4350,4350,32
20240911,145800,9821087970,4325,4345,4350,4325,2385
20240911,145700,9810739595,4325,4325,4345,4320,1374
20240911,145600,9804796965,4320,4340,4340,4320,3694
20240911,145500,9788821400,4340,4350,4350,4340,71
20240911,145400,9788513150,4340,4340,4340,4340,0
20240911,145300,9788513150,4340,4350,4350,4335,789
20240911,145200,9785082230,4350,4350,4350,4350,16
20240911,145100,9785012630,4335,4355,4355,4330,170
20240911,145000,9784275060,4325,4355,4355,4325,925
20240911,144900,9780273175,4330,4355,4355,4325,652
20240911,144800,9777451535,4355,4330,4355,4325,739
20240911,144700,9774253200,4330,4345,4360,4330,1697
20240911,144600,9766882940,4360,4360,4360,4345,92
20240911,144500,9766481835,4365,4360,4365,4350,475
20240911,144400,9764410890,4360,4355,4360,4350,237
20240911,144300,9763378705,4330,4325,4350,4325,1867
20240911,144200,9755281225,4325,4330,4330,4325,1916
20240911,144100,9746993350,4340,4330,4340,4325,1137
20240911,144000,9742069470,4325,4325,4325,4325,1060
20240911,143900,9737484970,4325,4335,4335,4325,2030
20240911,143800,9728704840,4330,4335,4335,4330,154
20240911,143700,9728037750,4335,4335,4340,4325,1319
20240911,143600,9722324290,4335,4330,4335,4330,21
20240911,143500,9722233355,4345,4345,4345,4330,777
20240911,143400,9718868855,4345,4345,4345,4330,95
20240911,143300,9718456230,4345,4325,4350,4325,971
20240911,143200,9714256330,4325,4335,4335,4325,1168
20240911,143100,9709200915,4335,4355,4355,4335,505
20240911,143000,9707003640,4355,4345,4360,4345,340
20240911,142900,9705522695,4325,4325,4335,4325,214
20240911,142800,9704596985,4325,4330,4330,4325,254
20240911,142700,9703497215,4330,4330,4330,4320,1791
20240911,142600,9695756980,4330,4335,4350,4330,908
20240911,142500,9691824335,4350,4350,4350,4335,50
20240911,142400,9691606985,4350,4330,4350,4330,297
20240911,142300,9690320855,4325,4340,4360,4320,1686
20240911,142200,9683026385,4340,4340,4340,4330,2940
20240911,142100,9670281405,4365,4355,4365,4350,187
20240911,142000,9669467760,4370,4370,4370,4355,73
20240911,141900,9669149050,4375,4370,4375,4340,567
20240911,141800,9666675965,4360,4360,4360,4340,455
20240911,141700,9664692745,4360,4340,4360,4335,345
20240911,141600,9663196005,4340,4345,4345,4340,2789
20240911,141500,9651084935,4345,4360,4360,4345,5166
20240911,141400,9628626615,4360,4360,4365,4355,869
20240911,141300,9624840650,4370,4365,4375,4355,1616
20240911,141200,9617800010,4365,4365,4365,4365,0
20240911,141100,9617800010,4365,4355,4365,4355,327
20240911,141000,9616374765,4380,4385,4385,4375,119
20240911,140900,9615853330,4380,4355,4380,4355,258
20240911,140800,9614723865,4380,4365,4380,4350,1186
20240911,140700,9609546960,4365,4355,4365,4355,252
20240911,140600,9608448985,4355,4365,4365,4350,370
20240911,140500,9606839110,4360,4345,4360,4345,813
20240911,140400,9603299375,4355,4360,4360,4350,1227
20240911,140300,9597955890,4360,4340,4360,4340,5377
20240911,140200,9574596400,4335,4320,4335,4315,9159
20240911,140100,9535056420,4315,4320,4325,4315,3607
20240911,140000,9519486965,4320,4315,4325,4310,4630
20240911,135900,9499513985,4315,4315,4315,4315,1423
20240911,135800,9493373740,4315,4325,4325,4315,459
20240911,135700,9491393120,4320,4315,4325,4315,2124
20240911,135600,9482218685,4315,4320,4320,4315,1735
20240911,135500,9474728640,4330,4335,4335,4315,8276
20240911,135400,9439006665,4330,4320,4330,4320,4181
20240911,135300,9420940735,4320,4325,4325,4320,3462
20240911,135200,9405981570,4325,4325,4335,4325,1135
20240911,135100,9401072585,4325,4325,4330,4325,2038
20240911,135000,9392249645,4325,4335,4335,4325,7677
20240911,134900,9359026955,4335,4335,4340,4335,1122
20240911,134800,9354163080,4335,4345,4345,4335,2921
20240911,134700,9341494350,4345,4340,4345,4340,673
20240911,134600,9338573525,4340,4335,4340,4335,876
20240911,134500,9334776040,4335,4345,4345,4335,525
20240911,134400,9332497455,4335,4345,4345,4330,2781
20240911,134300,9320448405,4340,4340,4340,4330,1157
20240911,134200,9315430430,4330,4335,4345,4325,3182
20240911,134100,9301652740,4345,4360,4370,4335,12724
20240911,134000,9246339105,4360,4360,4360,4355,4297
20240911,133900,9227610305,4360,4380,4380,4360,16882
20240911,133800,9153831900,4380,4390,4395,4380,7281
20240911,133700,9121906385,4390,4410,4410,4390,8638
20240911,133600,9083908150,4410,4415,4415,4410,637
20240911,133500,9081098800,4415,4415,4415,4415,286
20240911,133400,9079836110,4415,4415,4415,4415,411
20240911,133300,9078021545,4415,4415,4415,4405,741
20240911,133200,9074752080,4405,4415,4415,4405,575
20240911,133100,9072218705,4415,4400,4420,4400,231
20240911,133000,9071201835,4400,4430,4430,4400,6478
20240911,132900,9042644505,4420,4420,4420,4415,927
20240911,132800,9038548470,4420,4435,4435,4420,44
20240911,132700,9038353930,4435,4435,4435,4420,182
20240911,132600,9037546775,4415,4410,4435,4410,367
20240911,132500,9035926350,4410,4425,4430,4410,4020
20240911,132400,9018151980,4440,4430,4440,4425,447
20240911,132300,9016173980,4425,4425,4425,4425,255
20240911,132200,9015045605,4440,4430,4440,4425,658
20240911,132100,9012132675,4430,4440,4440,4430,318
20240911,132000,9010723725,4440,4440,4440,4440,1000
20240911,131900,9006283725,4440,4430,4440,4430,498
20240911,131800,9004077565,4430,4440,4440,4430,274
20240911,131700,9002862225,4435,4435,4435,4430,182
20240911,131600,9002055060,4430,4425,4430,4425,225
20240911,131500,9001059415,4435,4425,4435,4425,9
20240911,131400,9001019580,4435,4435,4435,4430,57
20240911,131300,9000767060,4420,4440,4440,4420,110
20240911,131200,9000280550,4440,4440,4440,4420,23
20240911,131100,9000178655,4420,4440,4440,4420,349
20240911,131000,8998629895,4435,4435,4445,4435,54
20240911,130900,8998390340,4430,4435,4435,4425,20
20240911,130800,8998301795,4430,4430,4435,4425,28
20240911,130700,8998177755,4435,4445,4445,4430,80
20240911,130600,8997822635,4440,4445,4445,4440,75
20240911,130500,8997489275,4445,4440,4445,4420,1623
20240911,130400,8990280420,4435,4430,4435,4430,2105
20240911,130300,8980948595,4430,4425,4430,4425,715
20240911,130200,8977784715,4425,4410,4425,4410,3
20240911,130100,8977771465,4430,4425,4435,4425,1071
20240911,130000,8973029930,4425,4405,4425,4400,1030
20240911,125900,8968497535,4430,4425,4430,4400,6509
20240911,125800,8939828555,4430,4430,4430,4430,0
20240911,125700,8939828555,4430,4410,4430,4410,82
20240911,125600,8939465715,4425,4420,4425,4410,217
20240911,125500,8938508255,4420,4415,4420,4415,206
20240911,125400,8937597925,4420,4420,4420,4420,1
20240911,125300,8937593505,4420,4420,4420,4405,3759
20240911,125200,8920996425,4425,4420,4425,4420,7
20240911,125100,8920965455,4415,4410,4430,4410,1339
20240911,125000,8915059995,4415,4415,4415,4415,42
20240911,124900,8914874565,4415,4425,4435,4415,2490
20240911,124800,8903873930,4425,4435,4435,4425,117
20240911,124700,8903356155,4435,4435,4435,4435,4
20240911,124600,8903338415,4430,4430,4430,4430,800
20240911,124500,8899794415,4430,4430,4430,4430,72
20240911,124400,8899475455,4430,4430,4430,4415,203
20240911,124300,8898577965,4430,4420,4430,4415,971
20240911,124200,8894286270,4425,4420,4425,4420,472
20240911,124100,8892197780,4440,4440,4440,4420,245
20240911,124000,8891114480,4445,4445,4445,4445,0
20240911,123900,8891114480,4445,4430,4445,4425,1092
20240911,123800,8886277295,4430,4425,4430,4425,447
20240911,123700,8884299120,4425,4425,4425,4425,606
20240911,123600,8881617570,4420,4420,4420,4420,181
20240911,123500,8880817550,4415,4415,4415,4415,116
20240911,123400,8880305410,4415,4415,4415,4410,627
20240911,123300,8877537415,4415,4415,4415,4410,170
20240911,123200,8876787620,4415,4415,4415,4415,308
20240911,123100,8875427800,4405,4410,4410,4405,519
20240911,123000,8873141315,4410,4410,4410,4410,47
20240911,122900,8872934045,4405,4400,4405,4400,1455
20240911,122800,8866525815,4405,4400,4405,4400,422
20240911,122700,8864667940,4400,4405,4405,4400,1789
20240911,122600,8856787845,4405,4420,4420,4405,90
20240911,122500,8856390935,4415,4405,4415,4405,102
20240911,122400,8855940975,4405,4410,4410,4405,1891
20240911,122300,8847605165,4410,4410,4410,4410,1616
20240911,122200,8840478605,4410,4415,4415,4410,1213
20240911,122100,8835128120,4415,4420,4420,4415,83
20240911,122000,8834761575,4420,4420,4420,4410,687
20240911,121900,8831731395,4410,4415,4420,4410,462
20240911,121800,8829692160,4425,4415,4425,4410,781
20240911,121700,8826245215,4415,4415,4415,4415,18
20240911,121600,8826165745,4410,4410,4415,4410,546
20240911,121500,8823757385,4415,4425,4440,4415,2615
20240911,121400,8812196780,4440,4440,4440,4425,147
20240911,121300,8811544115,4440,4425,4440,4425,11
20240911,121200,8811495290,4440,4440,4440,4430,1075
20240911,121100,8806732600,4445,4430,4445,4430,639
20240911,121000,8803899015,4430,4425,4430,4420,599
20240911,120900,8801248665,4430,4430,4430,4425,297
20240911,120800,8799933075,4430,4430,4440,4430,3006
20240911,120700,8786602625,4430,4415,4435,4410,694
20240911,120600,8783533770,4415,4410,4415,4410,1647
20240911,120500,8776270120,4410,4410,4410,4405,282
20240911,120400,8775026505,4410,4400,4410,4400,1002
20240911,120300,8770614295,4400,4405,4405,4400,430
20240911,120200,8768720395,4405,4405,4405,4405,786
20240911,120100,8765258065,4405,4410,4410,4400,112
20240911,120000,8764764205,4400,4410,4410,4400,816
20240911,115900,8761169855,4410,4410,4410,4405,307
20240911,115800,8759816605,4410,4405,4410,4400,2412
20240911,115700,8749198140,4410,4410,4410,4405,236
20240911,115600,8748157385,4410,4410,4410,4405,837
20240911,115500,8744469765,4410,4410,4410,4405,68
20240911,115400,8744169910,4410,4405,4410,4400,582
20240911,115300,8741605525,4405,4395,4405,4395,80
20240911,115200,8741253260,4400,4395,4400,4390,561
20240911,115100,8738786455,4400,4400,4405,4400,196
20240911,115000,8737923990,4405,4405,4405,4390,1005
20240911,114900,8733502505,4395,4400,4410,4395,1039
20240911,114800,8728931340,4400,4395,4400,4395,160
20240911,114700,8728228070,4395,4385,4400,4385,2069
20240911,114600,8719153750,4385,4395,4395,4380,1232
20240911,114500,8713751350,4400,4385,4400,4385,2470
20240911,114400,8702920220,4385,4400,4400,4385,3415
20240911,114300,8687936500,4400,4400,4400,4395,287
20240911,114200,8686674565,4395,4395,4400,4395,264
20240911,114100,8685514165,4400,4400,4400,4400,14
20240911,114000,8685452565,4400,4390,4400,4385,6976
20240911,113900,8654827695,4390,4405,4405,4390,4705
20240911,113800,8634166070,4405,4390,4405,4390,2602
20240911,113700,8622739835,4400,4395,4405,4390,622
20240911,113600,8620006600,4405,4395,4405,4395,2837
20240911,113500,8607537935,4395,4400,4400,4395,2199
20240911,113400,8597873305,4410,4405,4410,4395,269
20240911,113300,8596690610,4405,4405,4405,4405,703
20240911,113200,8593593895,4405,4395,4405,4395,3255
20240911,113100,8579285665,4400,4410,4410,4400,583
20240911,113000,8576718820,4410,4400,4415,4400,851
20240911,112900,8572973315,4400,4415,4415,4395,1469
20240911,112800,8566503185,4410,4400,4410,4395,1463
20240911,112700,8560064215,4395,4405,4410,4395,8910
20240911,112600,8520863655,4405,4405,4410,4400,2974
20240911,112500,8507766985,4405,4400,4405,4400,1100
20240911,112400,8502923990,4400,4405,4410,4400,2151
20240911,112300,8493453080,4405,4415,4415,4405,1945
20240911,112200,8484881465,4410,4420,4420,4410,1626
20240911,112100,8477707365,4420,4420,4420,4420,314
20240911,112000,8476319485,4415,4410,4415,4410,1347
20240911,111900,8470375470,4410,4420,4420,4410,5784
20240911,111800,8444861665,4420,4420,4420,4415,1212
20240911,111700,8439509585,4420,4420,4420,4415,847
20240911,111600,8435765850,4420,4435,4435,4420,468
20240911,111500,8433693055,4430,4425,4435,4425,859
20240911,111400,8429890525,4425,4410,4430,4410,2635
20240911,111300,8418262370,4410,4425,4425,4410,1783
20240911,111200,8410390035,4420,4420,4420,4415,3000
20240911,111100,8397140250,4420,4425,4425,4420,2067
20240911,111000,8387996720,4425,4430,4430,4405,8310
20240911,110900,8351353760,4430,4435,4450,4405,19790
20240911,110800,8263901760,4435,4450,4450,4435,7162
20240911,110700,8232081680,4450,4450,4455,4450,1481
20240911,110600,8225491195,4450,4450,4450,4450,204
20240911,110500,8224583395,4450,4450,4455,4445,2960
20240911,110400,8211418530,4450,4460,4460,4445,3800
20240911,110300,8194510565,4460,4460,4465,4450,6151
20240911,110200,8167119250,4460,4460,4470,4460,2694
20240911,110100,8155101150,4460,4470,4475,4450,13698
20240911,110000,8094062755,4475,4475,4480,4465,23
20240911,105900,8093959755,4470,4480,4480,4465,2259
20240911,105800,8083856625,4475,4475,4485,4470,3055
20240911,105700,8070180755,4480,4455,4485,4455,7197
20240911,105600,8038098110,4465,4495,4500,4455,31340
20240911,105500,7897751290,4500,4490,4505,4490,629
20240911,105400,7894922925,4490,4495,4495,4485,2216
20240911,105300,7884973130,4495,4505,4505,4490,10644
20240911,105200,7837097620,4510,4505,4515,4505,1579
20240911,105100,7829984195,4515,4510,4515,4505,856
20240911,105000,7826126235,4505,4510,4510,4505,808
20240911,104900,7822482225,4515,4515,4515,4505,2284
20240911,104800,7812188745,4515,4510,4515,4505,327
20240911,104700,7810714200,4510,4505,4510,4500,3675
20240911,104600,7794168815,4510,4500,4510,4500,709
20240911,104500,7790975985,4505,4510,4510,4500,2443
20240911,104400,7779968960,4510,4510,4515,4505,2991
20240911,104300,7766485750,4510,4510,4510,4505,1860
20240911,104200,7758100305,4505,4505,4505,4495,1346
20240911,104100,7752040540,4495,4495,4505,4495,1704
20240911,104000,7744380950,4495,4490,4500,4490,3112
20240911,103900,7730393275,4495,4510,4510,4490,13219
20240911,103800,7670888750,4510,4520,4535,4510,10040
20240911,103700,7625510505,4515,4495,4515,4495,5089
20240911,103600,7602569995,4500,4485,4500,4485,6344
20240911,103500,7574089910,4490,4505,4520,4485,24110
20240911,103400,7465764675,4505,4530,4530,4505,9884
20240911,103300,7421126825,4530,4520,4530,4520,4896
20240911,103200,7398978075,4520,4515,4540,4510,4013
20240911,103100,7380843215,4515,4510,4535,4510,2534
20240911,103000,7369380050,4510,4540,4550,4500,23001
20240911,102900,7265489215,4535,4545,4555,4535,5679
20240911,102800,7239703795,4545,4535,4550,4525,5219
20240911,102700,7216050820,4525,4570,4570,4525,31069
20240911,102600,7074890900,4565,4580,4585,4565,4506
20240911,102500,7054276070,4580,4565,4585,4565,10810
20240911,102400,7004792195,4580,4565,4580,4550,7504
20240911,102300,6970547310,4565,4570,4575,4545,9767
20240911,102200,6925987960,4575,4535,4575,4530,13483
20240911,102100,6864625125,4535,4555,4600,4520,38564
20240911,102000,6689106505,4555,4605,4605,4550,40426
20240911,101900,6504370075,4605,4650,4655,4585,45612
20240911,101800,6294293950,4640,4645,4655,4600,61616
20240911,101700,6009236680,4645,4685,4695,4630,83750
20240911,101600,5618807120,4690,4840,4850,4670,241160
20240911,101500,4473737870,4840,4725,4890,4710,336442
20240911,101400,2853328375,4725,4480,4760,4475,118582
20240911,101300,2299285845,4475,4475,4475,4475,700
20240911,101200,2296153345,4475,4475,4490,4475,1326
20240911,101100,2290219480,4475,4495,4495,4475,194
20240911,101000,2289349685,4495,4495,4495,4495,2
20240911,100900,2289340695,4490,4475,4490,4475,1110
20240911,100800,2284373295,4475,4495,4495,4475,2947
20240911,100700,2271160850,4495,4490,4495,4490,31
20240911,100600,2271021650,4490,4480,4490,4480,690
20240911,100500,2267928935,4480,4480,4485,4480,970
20240911,100400,2263579710,4480,4485,4490,4480,5105
20240911,100300,2240697635,4485,4490,4495,4480,1669
20240911,100200,2233211345,4490,4505,4510,4490,9432
20240911,100100,2190788820,4505,4500,4510,4500,296
20240911,100000,2189455025,4505,4505,4505,4500,2454
20240911,095900,2178405840,4510,4505,4510,4500,3671
20240911,095800,2161871200,4510,4520,4530,4510,8035
20240911,095700,2125616985,4520,4520,4520,4520,324
20240911,095600,2124152505,4520,4520,4520,4520,442
20240911,095500,2122154665,4520,4525,4525,4520,795
20240911,095400,2118559600,4535,4520,4535,4520,12
20240911,095300,2118505345,4520,4540,4555,4520,1862
20240911,095200,2110055860,4540,4525,4540,4525,447
20240911,095100,2108026510,4540,4540,4540,4525,3296
20240911,095000,2093077725,4540,4525,4540,4515,1612
20240911,094900,2085774805,4525,4515,4525,4515,556
20240911,094800,2083261940,4515,4515,4515,4515,92
20240911,094700,2082846560,4510,4510,4520,4510,110
20240911,094600,2082350440,4510,4510,4515,4505,981
20240911,094500,2077928280,4510,4510,4510,4505,1792
20240911,094400,2069855020,4505,4505,4505,4505,45
20240911,094300,2069652295,4505,4520,4520,4505,3458
20240911,094200,2054052900,4520,4530,4535,4520,1811
20240911,094100,2045860315,4530,4535,4535,4530,1245
20240911,094000,2040216855,4535,4535,4550,4535,611
20240911,093900,2037445820,4550,4550,4550,4535,1281
20240911,093800,2031633005,4555,4550,4555,4550,1351
20240911,093700,2025481410,4550,4550,4555,4535,1400
20240911,093600,2019109360,4535,4545,4560,4535,2395
20240911,093500,2008224915,4545,4540,4545,4540,657
20240911,093400,2005239115,4545,4525,4545,4515,2533
20240911,093300,1993755305,4515,4515,4515,4515,1572
20240911,093200,1986657725,4530,4525,4530,4515,576
20240911,093100,1984051335,4525,4520,4545,4500,10903
20240911,093000,1934834630,4520,4500,4535,4500,4875
20240911,092900,1912791525,4500,4505,4520,4500,2647
20240911,092800,1900866030,4505,4510,4510,4505,1332
20240911,092700,1894860570,4505,4515,4530,4505,1598
20240911,092600,1887648300,4505,4505,4510,4505,3252
20240911,092500,1872995820,4505,4510,4510,4505,4220
20240911,092400,1853982380,4510,4520,4520,4505,3717
20240911,092300,1837219360,4520,4525,4535,4505,3234
20240911,092200,1822597240,4525,4525,4530,4505,3765
20240911,092100,1805605460,4510,4520,4520,4505,11565
20240911,092000,1753429720,4520,4545,4545,4520,20242
20240911,091900,1661753140,4545,4555,4560,4540,12384
20240911,091800,1605516060,4550,4570,4570,4545,2353
20240911,091700,1594815620,4570,4545,4570,4545,4214
20240911,091600,1575645645,4545,4585,4590,4545,32898
20240911,091500,1425763475,4570,4595,4600,4565,31176
20240911,091400,1282990675,4590,4610,4620,4590,30137
20240911,091300,1144206625,4600,4575,4610,4565,40368
20240911,091200,958661500,4565,4580,4600,4565,12611
20240911,091100,900967575,4600,4570,4600,4560,33766
20240911,091000,746374255,4575,4570,4580,4545,26418
20240911,090900,626013290,4555,4545,4575,4530,14975
20240911,090800,557949095,4545,4520,4545,4515,20788
20240911,090700,463816060,4540,4510,4545,4510,31974
20240911,090600,319183445,4505,4515,4520,4505,7106
20240911,090500,287114110,4515,4510,4515,4500,4714
20240911,090400,265843495,4510,4490,4510,4490,2155
20240911,090300,256161375,4470,4465,4495,4465,3917
20240911,090200,238592425,4475,4500,4500,4450,28707
20240911,090100,110411235,4520,4495,4525,4490,3524
20240911,090000,94546665,4495,4500,4530,4490,21000