stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,211300,5198332815,4360,4360,4360,4360,11151
20240913,211200,5198332815,4360,4360,4360,4360,0
20240913,211100,5198332815,4360,4360,4360,4360,0
20240913,211000,5198332815,4360,4360,4360,4360,0
20240913,210900,5198332815,4360,4360,4360,4360,0
20240913,210800,5198332815,4360,4360,4360,4360,0
20240913,210700,5198332815,4360,4360,4360,4360,0
20240913,210600,5198332815,4360,4360,4360,4360,0
20240913,210500,5198332815,4360,4360,4360,4360,0
20240913,210400,5198332815,4360,4360,4360,4360,0
20240913,210300,5198332815,4360,4360,4360,4360,0
20240913,210200,5198332815,4360,4360,4360,4360,0
20240913,210100,5198332815,4360,4360,4360,4360,0
20240913,210000,5198332815,4360,4360,4360,4360,0
20240913,205900,5198332815,4360,4360,4360,4360,0
20240913,205800,5198332815,4360,4360,4360,4360,0
20240913,205700,5198332815,4360,4360,4360,4360,0
20240913,205600,5198332815,4360,4360,4360,4360,0
20240913,205500,5198332815,4360,4360,4360,4360,0
20240913,205400,5198332815,4360,4360,4360,4360,0
20240913,205300,5198332815,4360,4360,4360,4360,0
20240913,205200,5198332815,4360,4360,4360,4360,0
20240913,205100,5198332815,4360,4360,4360,4360,0
20240913,205000,5198332815,4360,4360,4360,4360,0
20240913,204900,5198332815,4360,4360,4360,4360,0
20240913,204800,5198332815,4360,4360,4360,4360,0
20240913,204700,5198332815,4360,4360,4360,4360,0
20240913,204600,5198332815,4360,4360,4360,4360,0
20240913,204500,5198332815,4360,4360,4360,4360,0
20240913,204400,5198332815,4360,4360,4360,4360,0
20240913,204300,5198332815,4360,4360,4360,4360,11151
20240913,204200,5198332815,4360,4360,4360,4360,0
20240913,204100,5198332815,4360,4360,4360,4360,0
20240913,204000,5198332815,4360,4360,4360,4360,0
20240913,203900,5198332815,4360,4360,4360,4360,0
20240913,203800,5198332815,4360,4360,4360,4360,0
20240913,203700,5198332815,4360,4360,4360,4360,0
20240913,203600,5198332815,4360,4360,4360,4360,0
20240913,203500,5198332815,4360,4360,4360,4360,0
20240913,203400,5198332815,4360,4360,4360,4360,0
20240913,203300,5198332815,4360,4360,4360,4360,0
20240913,203200,5198332815,4360,4360,4360,4360,0
20240913,203100,5198332815,4360,4360,4360,4360,0
20240913,203000,5198332815,4360,4360,4360,4360,0
20240913,202900,5198332815,4360,4360,4360,4360,0
20240913,202800,5198332815,4360,4360,4360,4360,0
20240913,202700,5198332815,4360,4360,4360,4360,0
20240913,202600,5198332815,4360,4360,4360,4360,0
20240913,202500,5198332815,4360,4360,4360,4360,0
20240913,202400,5198332815,4360,4360,4360,4360,0
20240913,202300,5198332815,4360,4360,4360,4360,0
20240913,202200,5198332815,4360,4360,4360,4360,0
20240913,202100,5198332815,4360,4360,4360,4360,0
20240913,202000,5198332815,4360,4360,4360,4360,0
20240913,201900,5198332815,4360,4360,4360,4360,0
20240913,201800,5198332815,4360,4360,4360,4360,0
20240913,201700,5198332815,4360,4360,4360,4360,0
20240913,201600,5198332815,4360,4360,4360,4360,0
20240913,201500,5198332815,4360,4360,4360,4360,0
20240913,201400,5198332815,4360,4360,4360,4360,0
20240913,201300,5198332815,4360,4360,4360,4360,11151
20240913,201200,5198332815,4360,4360,4360,4360,0
20240913,201100,5198332815,4360,4360,4360,4360,0
20240913,201000,5198332815,4360,4360,4360,4360,0
20240913,200900,5198332815,4360,4360,4360,4360,0
20240913,200800,5198332815,4360,4360,4360,4360,0
20240913,200700,5198332815,4360,4360,4360,4360,0
20240913,200600,5198332815,4360,4360,4360,4360,0
20240913,200500,5198332815,4360,4360,4360,4360,0
20240913,200400,5198332815,4360,4360,4360,4360,0
20240913,200300,5198332815,4360,4360,4360,4360,0
20240913,200200,5198332815,4360,4360,4360,4360,0
20240913,200100,5198332815,4360,4360,4360,4360,0
20240913,200000,5198332815,4360,4360,4360,4360,0
20240913,195900,5198332815,4360,4360,4360,4360,0
20240913,195800,5198332815,4360,4360,4360,4360,0
20240913,195700,5198332815,4360,4360,4360,4360,0
20240913,195600,5198332815,4360,4360,4360,4360,0
20240913,195500,5198332815,4360,4360,4360,4360,0
20240913,195400,5198332815,4360,4360,4360,4360,0
20240913,195300,5198332815,4360,4360,4360,4360,0
20240913,195200,5198332815,4360,4360,4360,4360,0
20240913,195100,5198332815,4360,4360,4360,4360,0
20240913,195000,5198332815,4360,4360,4360,4360,0
20240913,194900,5198332815,4360,4360,4360,4360,0
20240913,194800,5198332815,4360,4360,4360,4360,0
20240913,194700,5198332815,4360,4360,4360,4360,0
20240913,194600,5198332815,4360,4360,4360,4360,0
20240913,194500,5198332815,4360,4360,4360,4360,0
20240913,194400,5198332815,4360,4360,4360,4360,0
20240913,194300,5198332815,4360,4360,4360,4360,11151
20240913,194200,5198332815,4360,4360,4360,4360,0
20240913,194100,5198332815,4360,4360,4360,4360,0
20240913,194000,5198332815,4360,4360,4360,4360,0
20240913,193900,5198332815,4360,4360,4360,4360,0
20240913,193800,5198332815,4360,4360,4360,4360,0
20240913,193700,5198332815,4360,4360,4360,4360,0
20240913,193600,5198332815,4360,4360,4360,4360,0
20240913,193500,5198332815,4360,4360,4360,4360,0
20240913,193400,5198332815,4360,4360,4360,4360,0
20240913,193300,5198332815,4360,4360,4360,4360,0
20240913,193200,5198332815,4360,4360,4360,4360,0
20240913,193100,5198332815,4360,4360,4360,4360,0
20240913,193000,5198332815,4360,4360,4360,4360,0
20240913,192900,5198332815,4360,4360,4360,4360,0
20240913,192800,5198332815,4360,4360,4360,4360,0
20240913,192700,5198332815,4360,4360,4360,4360,0
20240913,192600,5198332815,4360,4360,4360,4360,0
20240913,192500,5198332815,4360,4360,4360,4360,0
20240913,192400,5198332815,4360,4360,4360,4360,0
20240913,192300,5198332815,4360,4360,4360,4360,0
20240913,192200,5198332815,4360,4360,4360,4360,0
20240913,192100,5198332815,4360,4360,4360,4360,0
20240913,192000,5198332815,4360,4360,4360,4360,0
20240913,191900,5198332815,4360,4360,4360,4360,0
20240913,191800,5198332815,4360,4360,4360,4360,0
20240913,191700,5198332815,4360,4360,4360,4360,0
20240913,191600,5198332815,4360,4360,4360,4360,0
20240913,191500,5198332815,4360,4360,4360,4360,0
20240913,191400,5198332815,4360,4360,4360,4360,0
20240913,191300,5198332815,4360,4360,4360,4360,11151
20240913,191200,5198332815,4360,4360,4360,4360,0
20240913,191100,5198332815,4360,4360,4360,4360,0
20240913,191000,5198332815,4360,4360,4360,4360,0
20240913,190900,5198332815,4360,4360,4360,4360,0
20240913,190800,5198332815,4360,4360,4360,4360,0
20240913,190700,5198332815,4360,4360,4360,4360,0
20240913,190600,5198332815,4360,4360,4360,4360,0
20240913,190500,5198332815,4360,4360,4360,4360,0
20240913,190400,5198332815,4360,4360,4360,4360,0
20240913,190300,5198332815,4360,4360,4360,4360,0
20240913,190200,5198332815,4360,4360,4360,4360,0
20240913,190100,5198332815,4360,4360,4360,4360,0
20240913,190000,5198332815,4360,4360,4360,4360,0
20240913,185900,5198332815,4360,4360,4360,4360,0
20240913,185800,5198332815,4360,4360,4360,4360,0
20240913,185700,5198332815,4360,4360,4360,4360,0
20240913,185600,5198332815,4360,4360,4360,4360,0
20240913,185500,5198332815,4360,4360,4360,4360,0
20240913,185400,5198332815,4360,4360,4360,4360,0
20240913,185300,5198332815,4360,4360,4360,4360,0
20240913,185200,5198332815,4360,4360,4360,4360,0
20240913,185100,5198332815,4360,4360,4360,4360,0
20240913,185000,5198332815,4360,4360,4360,4360,0
20240913,184900,5198332815,4360,4360,4360,4360,0
20240913,184800,5198332815,4360,4360,4360,4360,0
20240913,184700,5198332815,4360,4360,4360,4360,0
20240913,184600,5198332815,4360,4360,4360,4360,0
20240913,184500,5198332815,4360,4360,4360,4360,0
20240913,184400,5198332815,4360,4360,4360,4360,0
20240913,184300,5198332815,4360,4360,4360,4360,11151
20240913,184200,5198332815,4360,4360,4360,4360,0
20240913,184100,5198332815,4360,4360,4360,4360,0
20240913,184000,5198332815,4360,4360,4360,4360,0
20240913,183900,5198332815,4360,4360,4360,4360,0
20240913,183800,5198332815,4360,4360,4360,4360,0
20240913,183700,5198332815,4360,4360,4360,4360,0
20240913,183600,5198332815,4360,4360,4360,4360,0
20240913,183500,5198332815,4360,4360,4360,4360,0
20240913,183400,5198332815,4360,4360,4360,4360,0
20240913,183300,5198332815,4360,4360,4360,4360,0
20240913,183200,5198332815,4360,4360,4360,4360,0
20240913,183100,5198332815,4360,4360,4360,4360,0
20240913,183000,5198332815,4360,4360,4360,4360,0
20240913,182900,5198332815,4360,4360,4360,4360,0
20240913,182800,5198332815,4360,4360,4360,4360,0
20240913,182700,5198332815,4360,4360,4360,4360,0
20240913,182600,5198332815,4360,4360,4360,4360,0
20240913,182500,5198332815,4360,4360,4360,4360,0
20240913,182400,5198332815,4360,4360,4360,4360,0
20240913,182300,5198332815,4360,4360,4360,4360,0
20240913,182200,5198332815,4360,4360,4360,4360,0
20240913,182100,5198332815,4360,4360,4360,4360,0
20240913,182000,5198332815,4360,4360,4360,4360,0
20240913,181900,5198332815,4360,4360,4360,4360,0
20240913,181800,5198332815,4360,4360,4360,4360,0
20240913,181700,5198332815,4360,4360,4360,4360,0
20240913,181600,5198332815,4360,4360,4360,4360,0
20240913,181500,5198332815,4360,4360,4360,4360,0
20240913,181400,5198332815,4360,4360,4360,4360,0
20240913,181300,5198332815,4360,4360,4360,4360,11151
20240913,181200,5198332815,4360,4360,4360,4360,0
20240913,181100,5198332815,4360,4360,4360,4360,0
20240913,181000,5198332815,4360,4360,4360,4360,0
20240913,180900,5198332815,4360,4360,4360,4360,0
20240913,180800,5198332815,4360,4360,4360,4360,0
20240913,180700,5198332815,4360,4360,4360,4360,0
20240913,180600,5198332815,4360,4360,4360,4360,0
20240913,180500,5198332815,4360,4360,4360,4360,0
20240913,180400,5198332815,4360,4360,4360,4360,0
20240913,180300,5198332815,4360,4360,4360,4360,0
20240913,180200,5198332815,4360,4360,4360,4360,0
20240913,180100,5198332815,4360,4360,4360,4360,0
20240913,180000,5198332815,4360,4360,4360,4360,0
20240913,175900,5198332815,4360,4360,4360,4360,0
20240913,175800,5198332815,4360,4360,4360,4360,0
20240913,175700,5198332815,4360,4360,4360,4360,0
20240913,175600,5198332815,4360,4360,4360,4360,0
20240913,175500,5198332815,4360,4360,4360,4360,0
20240913,175400,5198332815,4360,4360,4360,4360,0
20240913,175300,5198332815,4360,4360,4360,4360,0
20240913,175200,5198332815,4360,4360,4360,4360,0
20240913,175100,5198332815,4360,4360,4360,4360,0
20240913,175000,5198332815,4360,4360,4360,4360,0
20240913,174900,5198332815,4360,4360,4360,4360,0
20240913,174800,5198332815,4360,4360,4360,4360,0
20240913,174700,5198332815,4360,4360,4360,4360,0
20240913,174600,5198332815,4360,4360,4360,4360,0
20240913,174500,5198332815,4360,4360,4360,4360,0
20240913,174400,5198332815,4360,4360,4360,4360,0
20240913,174300,5198332815,4360,4360,4360,4360,11151
20240913,174200,5198332815,4360,4360,4360,4360,0
20240913,174100,5198332815,4360,4360,4360,4360,0
20240913,174000,5198332815,4360,4360,4360,4360,0
20240913,173900,5198332815,4360,4360,4360,4360,0
20240913,173800,5198332815,4360,4360,4360,4360,0
20240913,173700,5198332815,4360,4360,4360,4360,0
20240913,173600,5198332815,4360,4360,4360,4360,0
20240913,173500,5198332815,4360,4360,4360,4360,0
20240913,173400,5198332815,4360,4360,4360,4360,0
20240913,173300,5198332815,4360,4360,4360,4360,0
20240913,173200,5198332815,4360,4360,4360,4360,0
20240913,173100,5198332815,4360,4360,4360,4360,0
20240913,173000,5198332815,4360,4360,4360,4360,0
20240913,172900,5198332815,4360,4360,4360,4360,0
20240913,172800,5198332815,4360,4360,4360,4360,0
20240913,172700,5198332815,4360,4360,4360,4360,0
20240913,172600,5198332815,4360,4360,4360,4360,0
20240913,172500,5198332815,4360,4360,4360,4360,0
20240913,172400,5198332815,4360,4360,4360,4360,0
20240913,172300,5198332815,4360,4360,4360,4360,0
20240913,172200,5198332815,4360,4360,4360,4360,0
20240913,172100,5198332815,4360,4360,4360,4360,0
20240913,172000,5198332815,4360,4360,4360,4360,0
20240913,171900,5198332815,4360,4360,4360,4360,0
20240913,171800,5198332815,4360,4360,4360,4360,0
20240913,171700,5198332815,4360,4360,4360,4360,0
20240913,171600,5198332815,4360,4360,4360,4360,0
20240913,171500,5198332815,4360,4360,4360,4360,0
20240913,171400,5198332815,4360,4360,4360,4360,0
20240913,171300,5198332815,4360,4360,4360,4360,11151
20240913,171200,5198332815,4360,4360,4360,4360,0
20240913,171100,5198332815,4360,4360,4360,4360,0
20240913,171000,5198332815,4360,4360,4360,4360,0
20240913,170900,5198332815,4360,4360,4360,4360,0
20240913,170800,5198332815,4360,4360,4360,4360,0
20240913,170700,5198332815,4360,4360,4360,4360,0
20240913,170600,5198332815,4360,4360,4360,4360,0
20240913,170500,5198332815,4360,4360,4360,4360,0
20240913,170400,5198332815,4360,4360,4360,4360,0
20240913,170300,5198332815,4360,4360,4360,4360,0
20240913,170200,5198332815,4360,4360,4360,4360,0
20240913,170100,5198332815,4360,4360,4360,4360,0
20240913,170000,5198332815,4360,4360,4360,4360,0
20240913,165900,5198332815,4360,4360,4360,4360,0
20240913,165800,5198332815,4360,4360,4360,4360,0
20240913,165700,5198332815,4360,4360,4360,4360,0
20240913,165600,5198332815,4360,4360,4360,4360,0
20240913,165500,5198332815,4360,4360,4360,4360,0
20240913,165400,5198332815,4360,4360,4360,4360,0
20240913,165300,5198332815,4360,4360,4360,4360,0
20240913,165200,5198332815,4360,4360,4360,4360,0
20240913,165100,5198332815,4360,4360,4360,4360,0
20240913,165000,5198332815,4360,4360,4360,4360,0
20240913,164900,5198332815,4360,4360,4360,4360,0
20240913,164800,5198332815,4360,4360,4360,4360,0
20240913,164700,5198332815,4360,4360,4360,4360,0
20240913,164600,5198332815,4360,4360,4360,4360,0
20240913,164500,5198332815,4360,4360,4360,4360,0
20240913,164400,5198332815,4360,4360,4360,4360,0
20240913,164300,5198332815,4360,4360,4360,4360,11151
20240913,164200,5198332815,4360,4360,4360,4360,0
20240913,164100,5198332815,4360,4360,4360,4360,0
20240913,164000,5198332815,4360,4360,4360,4360,0
20240913,163900,5198332815,4360,4360,4360,4360,0
20240913,163800,5198332815,4360,4360,4360,4360,0
20240913,163700,5198332815,4360,4360,4360,4360,0
20240913,163600,5198332815,4360,4360,4360,4360,0
20240913,163500,5198332815,4360,4360,4360,4360,0
20240913,163400,5198332815,4360,4360,4360,4360,0
20240913,163300,5198332815,4360,4360,4360,4360,0
20240913,163200,5198332815,4360,4360,4360,4360,0
20240913,163100,5198332815,4360,4360,4360,4360,0
20240913,163000,5198332815,4360,4360,4360,4360,0
20240913,162900,5198332815,4360,4360,4360,4360,0
20240913,162800,5198332815,4360,4360,4360,4360,0
20240913,162700,5198332815,4360,4360,4360,4360,0
20240913,162600,5198332815,4360,4360,4360,4360,0
20240913,162500,5198332815,4360,4360,4360,4360,0
20240913,162400,5198332815,4360,4360,4360,4360,0
20240913,162300,5198332815,4360,4360,4360,4360,0
20240913,162200,5198332815,4360,4360,4360,4360,0
20240913,162100,5198332815,4360,4360,4360,4360,0
20240913,162000,5198332815,4360,4360,4360,4360,0
20240913,161900,5198332815,4360,4360,4360,4360,0
20240913,161800,5198332815,4360,4360,4360,4360,0
20240913,161700,5198332815,4360,4360,4360,4360,0
20240913,161600,5198332815,4360,4360,4360,4360,0
20240913,161500,5198332815,4360,4360,4360,4360,0
20240913,161400,5198332815,4360,4360,4360,4360,0
20240913,161300,5198332815,4360,4360,4360,4360,11151
20240913,161200,5198332815,4360,4360,4360,4360,0
20240913,161100,5198332815,4360,4360,4360,4360,0
20240913,161000,5198332815,4360,4360,4360,4360,0
20240913,160900,5198332815,4360,4360,4360,4360,0
20240913,160800,5198332815,4360,4360,4360,4360,0
20240913,160700,5198332815,4360,4360,4360,4360,0
20240913,160600,5198332815,4360,4360,4360,4360,0
20240913,160500,5198332815,4360,4360,4360,4360,0
20240913,160400,5198332815,4360,4360,4360,4360,0
20240913,160300,5198332815,4360,4360,4360,4360,0
20240913,160200,5198332815,4360,4360,4360,4360,0
20240913,160100,5198332815,4360,4360,4360,4360,0
20240913,160000,5198332815,4360,4360,4360,4360,0
20240913,155900,5198332815,4360,4360,4360,4360,0
20240913,155800,5198332815,4360,4360,4360,4360,0
20240913,155700,5198332815,4360,4360,4360,4360,0
20240913,155600,5198332815,4360,4360,4360,4360,0
20240913,155500,5198332815,4360,4360,4360,4360,0
20240913,155400,5198332815,4360,4360,4360,4360,0
20240913,155300,5198332815,4360,4360,4360,4360,0
20240913,155200,5198332815,4360,4360,4360,4360,0
20240913,155100,5198332815,4360,4360,4360,4360,0
20240913,155000,5198332815,4360,4360,4360,4360,0
20240913,154900,5198332815,4360,4360,4360,4360,0
20240913,154800,5198332815,4360,4360,4360,4360,0
20240913,154700,5198332815,4360,4360,4360,4360,0
20240913,154600,5198332815,4360,4360,4360,4360,0
20240913,154500,5198332815,4360,4360,4360,4360,0
20240913,154400,5198332815,4360,4360,4360,4360,0
20240913,154300,5198332815,4360,4360,4360,4360,11151
20240913,154200,5198332815,4360,4360,4360,4360,0
20240913,154100,5198332815,4360,4360,4360,4360,0
20240913,154000,5198332815,4360,4360,4360,4360,0
20240913,153900,5198332815,4360,4360,4360,4360,0
20240913,153800,5198332815,4360,4360,4360,4360,0
20240913,153700,5198332815,4360,4360,4360,4360,0
20240913,153600,5198332815,4360,4360,4360,4360,0
20240913,153500,5198332815,4360,4360,4360,4360,0
20240913,153400,5198332815,4360,4360,4360,4360,0
20240913,153300,5198332815,4360,4360,4360,4360,0
20240913,153200,5198332815,4360,4360,4360,4360,0
20240913,153100,5198332815,4360,4360,4360,4360,0
20240913,153000,5198332815,4360,4360,4360,4360,11151
20240913,152900,5149714455,4375,4375,4375,4375,0
20240913,152800,5149714455,4375,4375,4375,4375,0
20240913,152700,5149714455,4375,4375,4375,4375,0
20240913,152600,5149714455,4375,4375,4375,4375,0
20240913,152500,5149714455,4375,4375,4375,4375,0
20240913,152400,5149714455,4375,4375,4375,4375,0
20240913,152300,5149714455,4375,4375,4375,4375,0
20240913,152200,5149714455,4375,4375,4375,4375,0
20240913,152100,5149714455,4375,4375,4375,4375,0
20240913,152000,5149714455,4375,4375,4375,4375,0
20240913,151900,5149714455,4375,4365,4375,4360,4417
20240913,151800,5130430210,4360,4365,4365,4360,1287
20240913,151700,5124814250,4360,4365,4365,4360,2300
20240913,151600,5114785355,4365,4370,4370,4360,4650
20240913,151500,5094496535,4370,4375,4380,4365,3441
20240913,151400,5079456285,4375,4375,4375,4370,2648
20240913,151300,5067871765,4370,4370,4375,4370,859
20240913,151200,5064117435,4370,4390,4390,4370,12432
20240913,151100,5009709510,4385,4385,4390,4385,459
20240913,151000,5007696790,4385,4385,4390,4380,1817
20240913,150900,4999729740,4385,4385,4385,4380,1138
20240913,150800,4994739815,4385,4380,4385,4380,1636
20240913,150700,4987574075,4380,4385,4390,4380,2710
20240913,150600,4975702650,4380,4395,4395,4380,590
20240913,150500,4973114965,4390,4390,4395,4380,3334
20240913,150400,4958501080,4380,4410,4410,4380,26160
20240913,150300,4843519520,4405,4410,4415,4405,6762
20240913,150200,4813701005,4420,4415,4425,4410,2318
20240913,150100,4803474070,4415,4430,4430,4415,14259
20240913,150000,4740427220,4435,4430,4435,4430,663
20240913,145900,4737489020,4430,4430,4430,4430,287
20240913,145800,4736217610,4430,4430,4435,4430,81
20240913,145700,4735858705,4425,4430,4430,4425,30
20240913,145600,4735725850,4430,4430,4430,4430,284
20240913,145500,4734467730,4430,4430,4435,4430,2293
20240913,145400,4724309720,4435,4435,4435,4430,532
20240913,145300,4721952610,4430,4435,4435,4430,5371
20240913,145200,4698152270,4435,4440,4440,4435,2730
20240913,145100,4686042030,4445,4445,4445,4445,11
20240913,145000,4685993135,4445,4445,4445,4445,41
20240913,144900,4685810890,4440,4435,4440,4435,427
20240913,144800,4683916010,4435,4440,4440,4435,34
20240913,144700,4683765210,4440,4430,4440,4430,359
20240913,144600,4682172420,4430,4430,4430,4430,1529
20240913,144500,4675398950,4430,4435,4435,4430,616
20240913,144400,4672669320,4435,4435,4435,4430,1290
20240913,144300,4666953455,4435,4445,4445,4435,830
20240913,144200,4663270065,4445,4445,4445,4445,78
20240913,144100,4662923355,4445,4450,4450,4445,228
20240913,144000,4661909835,4445,4450,4450,4445,8
20240913,143900,4661874240,4445,4435,4445,4435,3
20240913,143800,4661860915,4435,4435,4435,4435,32
20240913,143700,4661718995,4440,4435,4440,4435,383
20240913,143600,4660018595,4435,4435,4435,4435,397
20240913,143500,4658257900,4435,4435,4435,4435,484
20240913,143400,4656111360,4440,4440,4440,4435,129
20240913,143300,4655538775,4435,4435,4435,4435,1331
20240913,143200,4649635790,4435,4435,4435,4435,60
20240913,143100,4649369690,4435,4445,4445,4435,1861
20240913,143000,4641115765,4450,4450,4450,4450,2
20240913,142900,4641106865,4450,4450,4450,4450,0
20240913,142800,4641106865,4450,4435,4450,4435,44
20240913,142700,4640911665,4430,4430,4430,4430,941
20240913,142600,4636743035,4430,4435,4435,4430,1535
20240913,142500,4629937380,4435,4440,4440,4435,1821
20240913,142400,4621858150,4440,4445,4445,4440,226
20240913,142300,4620854050,4450,4455,4455,4450,205
20240913,142200,4619941745,4450,4450,4450,4450,518
20240913,142100,4617636645,4450,4455,4455,4450,1641
20240913,142000,4610334180,4450,4455,4455,4450,2002
20240913,141900,4601425270,4455,4460,4460,4455,267
20240913,141800,4600235780,4455,4450,4460,4450,1128
20240913,141700,4595216070,4465,4465,4465,4465,1219
20240913,141600,4589773235,4465,4465,4465,4465,10
20240913,141500,4589728585,4465,4460,4465,4460,383
20240913,141400,4588019425,4440,4445,4445,4440,7322
20240913,141300,4555507195,4450,4450,4450,4450,271
20240913,141200,4554301245,4450,4460,4460,4450,1109
20240913,141100,4549358105,4460,4450,4460,4450,387
20240913,141000,4547634085,4445,4450,4450,4445,1822
20240913,140900,4539529815,4450,4455,4455,4450,2501
20240913,140800,4528393815,4460,4460,4465,4460,846
20240913,140700,4524620650,4460,4465,4465,4460,1489
20240913,140600,4517977265,4470,4465,4470,4465,1957
20240913,140500,4509238075,4465,4470,4470,4465,419
20240913,140400,4507367150,4470,4470,4470,4470,908
20240913,140300,4503308390,4475,4475,4480,4475,909
20240913,140200,4499240520,4475,4475,4475,4475,751
20240913,140100,4495879795,4475,4480,4480,4475,345
20240913,140000,4494334695,4480,4470,4480,4460,1424
20240913,135900,4487963045,4480,4465,4480,4465,298
20240913,135800,4486632460,4465,4490,4490,4465,485
20240913,135700,4484462340,4465,4500,4500,4465,2444
20240913,135600,4473518980,4485,4470,4520,4465,17312
20240913,135500,4395695005,4480,4445,4480,4445,4579
20240913,135400,4375242345,4445,4435,4445,4435,2126
20240913,135300,4365807025,4435,4430,4435,4430,1412
20240913,135200,4359549805,4430,4430,4430,4430,301
20240913,135100,4358216375,4425,4415,4430,4415,1495
20240913,135000,4351609195,4415,4415,4415,4415,474
20240913,134900,4349516485,4415,4410,4415,4410,6
20240913,134800,4349490000,4415,4415,4415,4415,1989
20240913,134700,4340708565,4415,4430,4430,4415,4300
20240913,134600,4321719135,4420,4430,4430,4420,1200
20240913,134500,4316409135,4420,4420,4420,4420,0
20240913,134400,4316409135,4420,4430,4430,4420,2076
20240913,134300,4307217905,4420,4420,4430,4420,470
20240913,134200,4305140495,4420,4415,4420,4415,445
20240913,134100,4303173670,4420,4420,4420,4420,2868
20240913,134000,4290497110,4420,4425,4430,4420,4367
20240913,133900,4271184550,4425,4425,4425,4425,305
20240913,133800,4269834925,4425,4425,4425,4425,2510
20240913,133700,4258728175,4430,4430,4430,4430,590
20240913,133600,4256114475,4430,4440,4440,4430,1026
20240913,133500,4251569255,4440,4445,4445,4440,2201
20240913,133400,4241785815,4445,4430,4445,4430,1418
20240913,133300,4235502530,4445,4445,4445,4445,11
20240913,133200,4235453635,4445,4445,4445,4445,1
20240913,133100,4235449190,4430,4435,4440,4430,3365
20240913,133000,4220530855,4445,4445,4445,4445,1
20240913,132900,4220526410,4435,4435,4435,4435,0
20240913,132800,4220526410,4435,4440,4440,4435,297
20240913,132700,4219208230,4440,4440,4440,4440,104
20240913,132600,4218746470,4435,4435,4435,4435,109
20240913,132500,4218263055,4435,4435,4435,4435,275
20240913,132400,4217043430,4430,4435,4435,4430,810
20240913,132300,4213454850,4435,4440,4440,4435,724
20240913,132200,4210242930,4435,4455,4455,4435,1049
20240913,132100,4205590165,4450,4435,4450,4435,583
20240913,132000,4203000775,4440,4435,4440,4435,939
20240913,131900,4198836305,4435,4435,4440,4435,312
20240913,131800,4197452335,4435,4435,4435,4435,14
20240913,131700,4197390245,4440,4440,4440,4440,113
20240913,131600,4196888525,4440,4440,4445,4440,516
20240913,131500,4194597110,4440,4460,4460,4430,7581
20240913,131400,4160895005,4460,4475,4475,4460,2
20240913,131300,4160886070,4460,4475,4475,4460,397
20240913,131200,4159113350,4475,4475,4475,4475,75
20240913,131100,4158777725,4475,4460,4475,4460,229
20240913,131000,4157756370,4470,4470,4470,4470,745
20240913,130900,4154426220,4475,4475,4475,4475,1
20240913,130800,4154421745,4455,4460,4475,4455,1855
20240913,130700,4146143110,4480,4480,4480,4480,71
20240913,130600,4145825030,4460,4465,4480,4460,991
20240913,130500,4141403650,4480,4480,4480,4480,1
20240913,130400,4141399170,4465,4465,4465,4465,634
20240913,130300,4138568360,4480,4480,4480,4480,6
20240913,130200,4138541480,4465,4475,4475,4465,777
20240913,130100,4135064415,4480,4475,4480,4475,752
20240913,130000,4131698955,4475,4475,4475,4475,80
20240913,125900,4131340955,4475,4460,4475,4460,530
20240913,125800,4128972505,4475,4475,4475,4475,172
20240913,125700,4128202805,4475,4465,4475,4465,203
20240913,125600,4127296130,4465,4465,4465,4465,1
20240913,125500,4127291665,4470,4465,4470,4465,302
20240913,125400,4125942230,4465,4460,4470,4460,252
20240913,125300,4124817430,4465,4470,4470,4460,811
20240913,125200,4121196440,4480,4475,4480,4470,262
20240913,125100,4120025235,4480,4470,4480,4470,385
20240913,125000,4118302625,4475,4475,4475,4475,177
20240913,124900,4117510550,4475,4470,4475,4470,69
20240913,124800,4117202060,4470,4465,4470,4465,23
20240913,124700,4117099350,4470,4470,4470,4470,128
20240913,124600,4116527190,4470,4465,4470,4465,57
20240913,124500,4116272655,4470,4465,4470,4465,174
20240913,124400,4115495740,4470,4470,4470,4470,13
20240913,124300,4115437630,4470,4465,4470,4465,424
20240913,124200,4113544465,4465,4460,4465,4460,1318
20240913,124100,4107662165,4460,4460,4460,4455,536
20240913,124000,4105274270,4455,4450,4455,4450,507
20240913,123900,4103016125,4450,4450,4455,4450,215
20240913,123800,4102059265,4450,4450,4450,4450,0
20240913,123700,4102059265,4450,4455,4455,4450,202
20240913,123600,4101159360,4455,4455,4455,4450,97
20240913,123500,4100727650,4450,4450,4455,4450,780
20240913,123400,4097255530,4450,4450,4450,4450,50
20240913,123300,4097033030,4450,4450,4450,4450,73
20240913,123200,4096708180,4450,4455,4455,4450,162
20240913,123100,4095987275,4450,4450,4450,4450,499
20240913,123000,4093766725,4450,4455,4455,4450,4
20240913,122900,4093748910,4455,4455,4455,4455,40
20240913,122800,4093570710,4455,4450,4455,4445,363
20240913,122700,4091955330,4455,4450,4455,4450,261
20240913,122600,4090793875,4450,4450,4450,4450,3
20240913,122500,4090780525,4450,4445,4450,4445,1105
20240913,122400,4085868795,4445,4440,4445,4440,270
20240913,122300,4084669875,4440,4440,4440,4440,383
20240913,122200,4082969355,4440,4440,4440,4440,3
20240913,122100,4082956035,4440,4440,4440,4440,2
20240913,122000,4082947155,4445,4445,4445,4445,0
20240913,121900,4082947155,4445,4445,4445,4445,1
20240913,121800,4082942710,4430,4440,4445,4430,535
20240913,121700,4080570770,4445,4445,4450,4445,219
20240913,121600,4079597310,4445,4445,4445,4440,137
20240913,121500,4078988900,4440,4440,4445,4435,796
20240913,121400,4075454650,4445,4445,4445,4440,752
20240913,121300,4072113620,4445,4435,4445,4435,823
20240913,121200,4068459635,4435,4430,4435,4430,142
20240913,121100,4067830325,4430,4435,4435,4430,213
20240913,121000,4066886420,4435,4435,4435,4435,48
20240913,120900,4066673540,4430,4425,4430,4425,875
20240913,120800,4062797790,4425,4425,4430,4420,704
20240913,120700,4059683120,4425,4425,4425,4420,3132
20240913,120600,4045835540,4425,4425,4425,4425,739
20240913,120500,4042565465,4420,4425,4425,4420,824
20240913,120400,4038920510,4425,4420,4425,4420,100
20240913,120300,4038478255,4415,4430,4430,4415,5679
20240913,120200,4013384995,4430,4420,4430,4420,400
20240913,120100,4011616415,4415,4435,4435,4415,5771
20240913,120000,3986115280,4435,4435,4440,4420,7309
20240913,115900,3953750830,4435,4440,4440,4435,493
20240913,115800,3951564215,4440,4445,4445,4440,697
20240913,115700,3948468650,4445,4440,4445,4440,140
20240913,115600,3947846600,4445,4445,4445,4440,270
20240913,115500,3946647530,4445,4445,4445,4445,362
20240913,115400,3945038440,4445,4445,4445,4445,266
20240913,115300,3943856070,4445,4440,4445,4440,407
20240913,115200,3942048890,4440,4440,4440,4435,2607
20240913,115100,3930475210,4440,4435,4440,4430,986
20240913,115000,3926106570,4440,4435,4440,4430,969
20240913,114900,3921812140,4440,4440,4440,4430,360
20240913,114800,3920214660,4440,4430,4445,4430,915
20240913,114700,3916157240,4430,4455,4455,4430,2640
20240913,114600,3904454890,4455,4430,4455,4430,49
20240913,114500,3904237795,4430,4455,4455,4430,19617
20240913,114400,3817220765,4455,4465,4465,4445,12510
20240913,114300,3761473100,4465,4480,4480,4465,4418
20240913,114200,3741724210,4485,4485,4485,4485,2
20240913,114100,3741715240,4485,4480,4485,4480,54
20240913,114000,3741473115,4480,4480,4485,4480,189
20240913,113900,3740625480,4480,4480,4480,4480,50
20240913,113800,3740401480,4480,4480,4480,4480,35
20240913,113700,3740244680,4470,4475,4475,4470,613
20240913,113600,3737501930,4475,4475,4475,4475,223
20240913,113500,3736504005,4475,4480,4480,4475,250
20240913,113400,3735384505,4485,4480,4485,4480,693
20240913,113300,3732279855,4485,4470,4485,4465,1001
20240913,113200,3727807610,4485,4465,4490,4465,470
20240913,113100,3725708770,4490,4480,4495,4470,7606
20240913,113000,3691683720,4495,4485,4500,4480,982
20240913,112900,3687282800,4480,4500,4500,4480,1154
20240913,112800,3682106400,4505,4500,4505,4480,9
20240913,112700,3682065910,4505,4505,4505,4505,0
20240913,112600,3682065910,4505,4480,4505,4480,427
20240913,112500,3680152925,4505,4505,4505,4505,0
20240913,112400,3680152925,4505,4505,4505,4485,1138
20240913,112300,3675048955,4495,4485,4510,4485,471
20240913,112200,3672929885,4485,4510,4510,4485,833
20240913,112100,3669189875,4500,4490,4500,4490,1062
20240913,112000,3664420685,4510,4495,4510,4495,614
20240913,111900,3661660740,4500,4500,4500,4500,11
20240913,111800,3661611240,4510,4510,4510,4510,3
20240913,111700,3661597710,4510,4510,4510,4510,560
20240913,111600,3659072110,4510,4500,4515,4485,3133
20240913,111500,3644962325,4485,4495,4495,4485,2771
20240913,111400,3632526600,4495,4500,4500,4495,2682
20240913,111300,3620460380,4500,4490,4500,4490,9
20240913,111200,3620419910,4490,4490,4490,4490,145
20240913,111100,3619768860,4490,4495,4495,4490,2272
20240913,111000,3609567010,4495,4495,4495,4495,198
20240913,110900,3608677000,4510,4510,4510,4510,29
20240913,110800,3608546210,4490,4490,4490,4490,187
20240913,110700,3607706580,4510,4510,4510,4510,63
20240913,110600,3607422450,4510,4510,4510,4510,49
20240913,110500,3607201460,4510,4490,4510,4485,1125
20240913,110400,3602135765,4490,4490,4490,4490,5
20240913,110300,3602113315,4485,4500,4500,4485,1090
20240913,110200,3597214140,4500,4490,4500,4485,215
20240913,110100,3596247440,4490,4490,4500,4485,2218
20240913,110000,3586284740,4490,4500,4500,4490,409
20240913,105900,3584448200,4500,4500,4500,4500,1
20240913,105800,3584443700,4500,4495,4500,4490,865
20240913,105700,3580554550,4490,4495,4495,4490,48
20240913,105600,3580338880,4500,4490,4500,4490,649
20240913,105500,3577418390,4490,4490,4490,4490,8
20240913,105400,3577382470,4490,4485,4490,4485,779
20240913,105300,3573885955,4485,4480,4485,4480,1603
20240913,105200,3566702965,4480,4485,4485,4480,320
20240913,105100,3565269165,4485,4485,4485,4480,339
20240913,105000,3563749315,4485,4490,4490,4485,101
20240913,104900,3563296325,4490,4490,4490,4490,5
20240913,104800,3563273875,4500,4500,4500,4500,6
20240913,104700,3563246875,4500,4495,4500,4495,57
20240913,104600,3562990415,4485,4495,4495,4485,202
20240913,104500,3562084435,4505,4475,4505,4475,145
20240913,104400,3561435525,4475,4495,4505,4475,4508
20240913,104300,3541209915,4495,4495,4505,4495,2224
20240913,104200,3531207925,4500,4505,4505,4495,596
20240913,104100,3528528745,4505,4505,4505,4500,1325
20240913,104000,3522564020,4505,4500,4505,4500,98
20240913,103900,3522122980,4500,4510,4510,4500,847
20240913,103800,3518307445,4515,4505,4515,4500,1067
20240913,103700,3513499935,4515,4500,4515,4500,116
20240913,103600,3512977630,4500,4510,4510,4500,2189
20240913,103500,3503105345,4510,4505,4510,4505,880
20240913,103400,3499136550,4500,4510,4510,4500,1015
20240913,103300,3494566435,4510,4505,4510,4505,423
20240913,103200,3492659570,4505,4505,4505,4505,20
20240913,103100,3492569470,4505,4500,4505,4500,2319
20240913,103000,3482133470,4500,4500,4500,4500,222
20240913,102900,3481134470,4505,4500,4505,4500,12
20240913,102800,3481080415,4505,4480,4505,4480,2612
20240913,102700,3469347145,4480,4480,4480,4480,1709
20240913,102600,3461690825,4485,4485,4485,4485,1120
20240913,102500,3456667625,4480,4495,4495,4480,753
20240913,102400,3453288885,4490,4490,4495,4490,189
20240913,102300,3452440020,4490,4490,4490,4490,291
20240913,102200,3451133430,4490,4485,4490,4480,1042
20240913,102100,3446463530,4490,4490,4490,4490,3007
20240913,102000,3432962100,4485,4485,4485,4480,3706
20240913,101900,3416355930,4485,4485,4485,4485,480
20240913,101800,3414203130,4485,4490,4490,4480,1498
20240913,101700,3407482485,4490,4495,4495,4490,989
20240913,101600,3403037695,4495,4495,4495,4490,458
20240913,101500,3400979280,4490,4490,4490,4475,5151
20240913,101400,3377891200,4490,4500,4500,4490,9167
20240913,101300,3336667895,4505,4510,4510,4505,2584
20240913,101200,3325022835,4515,4515,4515,4505,2627
20240913,101100,3313175385,4510,4515,4520,4510,723
20240913,101000,3309912920,4515,4520,4520,4515,91
20240913,100900,3309501895,4520,4520,4520,4520,1553
20240913,100800,3302482335,4525,4525,4525,4520,104
20240913,100700,3302011835,4520,4525,4535,4520,1190
20240913,100600,3296628850,4535,4530,4540,4525,559
20240913,100500,3294097470,4540,4530,4540,4520,1062
20240913,100400,3289283140,4540,4525,4540,4525,689
20240913,100300,3286163010,4520,4515,4530,4515,1641
20240913,100200,3278749030,4515,4515,4520,4515,1007
20240913,100100,3274201150,4515,4540,4540,4515,2852
20240913,100000,3261294230,4540,4540,4540,4525,542
20240913,095900,3258838460,4530,4530,4545,4530,2851
20240913,095800,3245917025,4530,4525,4530,4515,9268
20240913,095700,3204000605,4510,4510,4510,4510,1401
20240913,095600,3197682095,4510,4515,4515,4510,2718
20240913,095500,3185416525,4515,4510,4525,4510,3090
20240913,095400,3171471495,4510,4520,4520,4505,8251
20240913,095300,3134229460,4520,4540,4540,4520,10963
20240913,095200,3084541625,4545,4560,4560,4545,4634
20240913,095100,3063448005,4565,4550,4565,4545,2438
20240913,095000,3052347045,4550,4555,4555,4545,5959
20240913,094900,3025238395,4550,4550,4560,4550,4780
20240913,094800,3003482985,4550,4555,4555,4550,969
20240913,094700,2999072125,4545,4550,4560,4545,2835
20240913,094600,2986176685,4545,4565,4565,4545,14116
20240913,094500,2921937750,4565,4580,4580,4565,2738
20240913,094400,2909427745,4580,4575,4580,4570,299
20240913,094300,2908060765,4570,4575,4580,4570,1186
20240913,094200,2902635890,4575,4575,4580,4575,1153
20240913,094100,2897359480,4575,4590,4600,4575,4142
20240913,094000,2878388885,4590,4600,4600,4590,3325
20240913,093900,2863104860,4600,4590,4600,4590,5554
20240913,093800,2837590885,4590,4590,4590,4585,341
20240913,093700,2836025720,4595,4590,4595,4590,354
20240913,093600,2834399700,4590,4580,4595,4580,2474
20240913,093500,2823042225,4580,4580,4585,4575,2845
20240913,093400,2810013235,4580,4585,4595,4580,6554
20240913,093300,2779962385,4585,4585,4595,4585,310
20240913,093200,2778540655,4585,4600,4610,4585,4488
20240913,093100,2757895285,4590,4595,4605,4580,3469
20240913,093000,2741941490,4575,4570,4595,4570,5319
20240913,092900,2717556870,4570,4585,4590,4565,5946
20240913,092800,2690353855,4590,4590,4595,4585,3676
20240913,092700,2673489210,4585,4580,4595,4575,2445
20240913,092600,2662272265,4580,4590,4600,4580,4964
20240913,092500,2639511160,4590,4625,4630,4585,16015
20240913,092400,2565809510,4630,4655,4655,4630,4879
20240913,092300,2543152145,4655,4650,4655,4640,6279
20240913,092200,2513942005,4650,4665,4670,4645,6226
20240913,092100,2484954310,4665,4640,4670,4640,7828
20240913,092000,2448504025,4640,4660,4665,4635,4450
20240913,091900,2427807675,4660,4615,4660,4610,3768
20240913,091800,2410378960,4620,4610,4620,4605,5828
20240913,091700,2383523820,4610,4630,4635,4610,17787
20240913,091600,2301333545,4630,4645,4650,4630,9340
20240913,091500,2258033660,4645,4645,4670,4640,11424
20240913,091400,2204887840,4645,4650,4655,4640,13246
20240913,091300,2143369650,4645,4665,4680,4645,10158
20240913,091200,2096056930,4650,4700,4700,4640,24476
20240913,091100,1981839805,4700,4660,4700,4650,40075
20240913,091000,1794141875,4660,4660,4680,4645,28921
20240913,090900,1659210810,4655,4675,4675,4640,30285
20240913,090800,1518198920,4665,4670,4690,4655,34884
20240913,090700,1355231140,4675,4650,4680,4635,56539
20240913,090600,1091773710,4640,4605,4665,4585,65829
20240913,090500,787536410,4600,4575,4610,4570,11065
20240913,090400,736754440,4575,4635,4635,4565,14316
20240913,090300,670965075,4635,4565,4645,4525,36970
20240913,090200,500748705,4555,4565,4575,4540,9681
20240913,090100,456620360,4565,4560,4590,4525,26877
20240913,090000,334295075,4565,4600,4605,4550,72890