stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,212600,5024461745,4240,4240,4240,4240,30037
20240923,212500,5024461745,4240,4240,4240,4240,0
20240923,212400,5024461745,4240,4240,4240,4240,0
20240923,212300,5024461745,4240,4240,4240,4240,0
20240923,212200,5024461745,4240,4240,4240,4240,0
20240923,212100,5024461745,4240,4240,4240,4240,0
20240923,212000,5024461745,4240,4240,4240,4240,0
20240923,211900,5024461745,4240,4240,4240,4240,0
20240923,211800,5024461745,4240,4240,4240,4240,0
20240923,211700,5024461745,4240,4240,4240,4240,0
20240923,211600,5024461745,4240,4240,4240,4240,0
20240923,211500,5024461745,4240,4240,4240,4240,0
20240923,211400,5024461745,4240,4240,4240,4240,0
20240923,211300,5024461745,4240,4240,4240,4240,0
20240923,211200,5024461745,4240,4240,4240,4240,0
20240923,211100,5024461745,4240,4240,4240,4240,0
20240923,211000,5024461745,4240,4240,4240,4240,0
20240923,210900,5024461745,4240,4240,4240,4240,0
20240923,210800,5024461745,4240,4240,4240,4240,0
20240923,210700,5024461745,4240,4240,4240,4240,0
20240923,210600,5024461745,4240,4240,4240,4240,0
20240923,210500,5024461745,4240,4240,4240,4240,0
20240923,210400,5024461745,4240,4240,4240,4240,0
20240923,210300,5024461745,4240,4240,4240,4240,0
20240923,210200,5024461745,4240,4240,4240,4240,0
20240923,210100,5024461745,4240,4240,4240,4240,0
20240923,210000,5024461745,4240,4240,4240,4240,0
20240923,205900,5024461745,4240,4240,4240,4240,0
20240923,205800,5024461745,4240,4240,4240,4240,0
20240923,205700,5024461745,4240,4240,4240,4240,0
20240923,205600,5024461745,4240,4240,4240,4240,30037
20240923,205500,5024461745,4240,4240,4240,4240,0
20240923,205400,5024461745,4240,4240,4240,4240,0
20240923,205300,5024461745,4240,4240,4240,4240,0
20240923,205200,5024461745,4240,4240,4240,4240,0
20240923,205100,5024461745,4240,4240,4240,4240,0
20240923,205000,5024461745,4240,4240,4240,4240,0
20240923,204900,5024461745,4240,4240,4240,4240,0
20240923,204800,5024461745,4240,4240,4240,4240,0
20240923,204700,5024461745,4240,4240,4240,4240,0
20240923,204600,5024461745,4240,4240,4240,4240,0
20240923,204500,5024461745,4240,4240,4240,4240,0
20240923,204400,5024461745,4240,4240,4240,4240,0
20240923,204300,5024461745,4240,4240,4240,4240,0
20240923,204200,5024461745,4240,4240,4240,4240,0
20240923,204100,5024461745,4240,4240,4240,4240,0
20240923,204000,5024461745,4240,4240,4240,4240,0
20240923,203900,5024461745,4240,4240,4240,4240,0
20240923,203800,5024461745,4240,4240,4240,4240,0
20240923,203700,5024461745,4240,4240,4240,4240,0
20240923,203600,5024461745,4240,4240,4240,4240,0
20240923,203500,5024461745,4240,4240,4240,4240,0
20240923,203400,5024461745,4240,4240,4240,4240,0
20240923,203300,5024461745,4240,4240,4240,4240,0
20240923,203200,5024461745,4240,4240,4240,4240,0
20240923,203100,5024461745,4240,4240,4240,4240,0
20240923,203000,5024461745,4240,4240,4240,4240,0
20240923,202900,5024461745,4240,4240,4240,4240,0
20240923,202800,5024461745,4240,4240,4240,4240,0
20240923,202700,5024461745,4240,4240,4240,4240,0
20240923,202600,5024461745,4240,4240,4240,4240,30037
20240923,202500,5024461745,4240,4240,4240,4240,0
20240923,202400,5024461745,4240,4240,4240,4240,0
20240923,202300,5024461745,4240,4240,4240,4240,0
20240923,202200,5024461745,4240,4240,4240,4240,0
20240923,202100,5024461745,4240,4240,4240,4240,0
20240923,202000,5024461745,4240,4240,4240,4240,0
20240923,201900,5024461745,4240,4240,4240,4240,0
20240923,201800,5024461745,4240,4240,4240,4240,0
20240923,201700,5024461745,4240,4240,4240,4240,0
20240923,201600,5024461745,4240,4240,4240,4240,0
20240923,201500,5024461745,4240,4240,4240,4240,0
20240923,201400,5024461745,4240,4240,4240,4240,0
20240923,201300,5024461745,4240,4240,4240,4240,0
20240923,201200,5024461745,4240,4240,4240,4240,0
20240923,201100,5024461745,4240,4240,4240,4240,0
20240923,201000,5024461745,4240,4240,4240,4240,0
20240923,200900,5024461745,4240,4240,4240,4240,0
20240923,200800,5024461745,4240,4240,4240,4240,0
20240923,200700,5024461745,4240,4240,4240,4240,0
20240923,200600,5024461745,4240,4240,4240,4240,0
20240923,200500,5024461745,4240,4240,4240,4240,0
20240923,200400,5024461745,4240,4240,4240,4240,0
20240923,200300,5024461745,4240,4240,4240,4240,0
20240923,200200,5024461745,4240,4240,4240,4240,0
20240923,200100,5024461745,4240,4240,4240,4240,0
20240923,200000,5024461745,4240,4240,4240,4240,0
20240923,195900,5024461745,4240,4240,4240,4240,0
20240923,195800,5024461745,4240,4240,4240,4240,0
20240923,195700,5024461745,4240,4240,4240,4240,0
20240923,195600,5024461745,4240,4240,4240,4240,30037
20240923,195500,5024461745,4240,4240,4240,4240,0
20240923,195400,5024461745,4240,4240,4240,4240,0
20240923,195300,5024461745,4240,4240,4240,4240,0
20240923,195200,5024461745,4240,4240,4240,4240,0
20240923,195100,5024461745,4240,4240,4240,4240,0
20240923,195000,5024461745,4240,4240,4240,4240,0
20240923,194900,5024461745,4240,4240,4240,4240,0
20240923,194800,5024461745,4240,4240,4240,4240,0
20240923,194700,5024461745,4240,4240,4240,4240,0
20240923,194600,5024461745,4240,4240,4240,4240,0
20240923,194500,5024461745,4240,4240,4240,4240,0
20240923,194400,5024461745,4240,4240,4240,4240,0
20240923,194300,5024461745,4240,4240,4240,4240,0
20240923,194200,5024461745,4240,4240,4240,4240,0
20240923,194100,5024461745,4240,4240,4240,4240,0
20240923,194000,5024461745,4240,4240,4240,4240,0
20240923,193900,5024461745,4240,4240,4240,4240,0
20240923,193800,5024461745,4240,4240,4240,4240,0
20240923,193700,5024461745,4240,4240,4240,4240,0
20240923,193600,5024461745,4240,4240,4240,4240,0
20240923,193500,5024461745,4240,4240,4240,4240,0
20240923,193400,5024461745,4240,4240,4240,4240,0
20240923,193300,5024461745,4240,4240,4240,4240,0
20240923,193200,5024461745,4240,4240,4240,4240,0
20240923,193100,5024461745,4240,4240,4240,4240,0
20240923,193000,5024461745,4240,4240,4240,4240,0
20240923,192900,5024461745,4240,4240,4240,4240,0
20240923,192800,5024461745,4240,4240,4240,4240,0
20240923,192700,5024461745,4240,4240,4240,4240,0
20240923,192600,5024461745,4240,4240,4240,4240,30037
20240923,192500,5024461745,4240,4240,4240,4240,0
20240923,192400,5024461745,4240,4240,4240,4240,0
20240923,192300,5024461745,4240,4240,4240,4240,0
20240923,192200,5024461745,4240,4240,4240,4240,0
20240923,192100,5024461745,4240,4240,4240,4240,0
20240923,192000,5024461745,4240,4240,4240,4240,0
20240923,191900,5024461745,4240,4240,4240,4240,0
20240923,191800,5024461745,4240,4240,4240,4240,0
20240923,191700,5024461745,4240,4240,4240,4240,0
20240923,191600,5024461745,4240,4240,4240,4240,0
20240923,191500,5024461745,4240,4240,4240,4240,0
20240923,191400,5024461745,4240,4240,4240,4240,0
20240923,191300,5024461745,4240,4240,4240,4240,0
20240923,191200,5024461745,4240,4240,4240,4240,0
20240923,191100,5024461745,4240,4240,4240,4240,0
20240923,191000,5024461745,4240,4240,4240,4240,0
20240923,190900,5024461745,4240,4240,4240,4240,0
20240923,190800,5024461745,4240,4240,4240,4240,0
20240923,190700,5024461745,4240,4240,4240,4240,0
20240923,190600,5024461745,4240,4240,4240,4240,0
20240923,190500,5024461745,4240,4240,4240,4240,0
20240923,190400,5024461745,4240,4240,4240,4240,0
20240923,190300,5024461745,4240,4240,4240,4240,0
20240923,190200,5024461745,4240,4240,4240,4240,0
20240923,190100,5024461745,4240,4240,4240,4240,0
20240923,190000,5024461745,4240,4240,4240,4240,0
20240923,185900,5024461745,4240,4240,4240,4240,0
20240923,185800,5024461745,4240,4240,4240,4240,0
20240923,185700,5024461745,4240,4240,4240,4240,0
20240923,185600,5024461745,4240,4240,4240,4240,30037
20240923,185500,5024461745,4240,4240,4240,4240,0
20240923,185400,5024461745,4240,4240,4240,4240,0
20240923,185300,5024461745,4240,4240,4240,4240,0
20240923,185200,5024461745,4240,4240,4240,4240,0
20240923,185100,5024461745,4240,4240,4240,4240,0
20240923,185000,5024461745,4240,4240,4240,4240,0
20240923,184900,5024461745,4240,4240,4240,4240,0
20240923,184800,5024461745,4240,4240,4240,4240,0
20240923,184700,5024461745,4240,4240,4240,4240,0
20240923,184600,5024461745,4240,4240,4240,4240,0
20240923,184500,5024461745,4240,4240,4240,4240,0
20240923,184400,5024461745,4240,4240,4240,4240,0
20240923,184300,5024461745,4240,4240,4240,4240,0
20240923,184200,5024461745,4240,4240,4240,4240,0
20240923,184100,5024461745,4240,4240,4240,4240,0
20240923,184000,5024461745,4240,4240,4240,4240,0
20240923,183900,5024461745,4240,4240,4240,4240,0
20240923,183800,5024461745,4240,4240,4240,4240,0
20240923,183700,5024461745,4240,4240,4240,4240,0
20240923,183600,5024461745,4240,4240,4240,4240,0
20240923,183500,5024461745,4240,4240,4240,4240,0
20240923,183400,5024461745,4240,4240,4240,4240,0
20240923,183300,5024461745,4240,4240,4240,4240,0
20240923,183200,5024461745,4240,4240,4240,4240,0
20240923,183100,5024461745,4240,4240,4240,4240,0
20240923,183000,5024461745,4240,4240,4240,4240,0
20240923,182900,5024461745,4240,4240,4240,4240,0
20240923,182800,5024461745,4240,4240,4240,4240,0
20240923,182700,5024461745,4240,4240,4240,4240,0
20240923,182600,5024461745,4240,4240,4240,4240,30037
20240923,182500,5024461745,4240,4240,4240,4240,0
20240923,182400,5024461745,4240,4240,4240,4240,0
20240923,182300,5024461745,4240,4240,4240,4240,0
20240923,182200,5024461745,4240,4240,4240,4240,0
20240923,182100,5024461745,4240,4240,4240,4240,0
20240923,182000,5024461745,4240,4240,4240,4240,0
20240923,181900,5024461745,4240,4240,4240,4240,0
20240923,181800,5024461745,4240,4240,4240,4240,0
20240923,181700,5024461745,4240,4240,4240,4240,0
20240923,181600,5024461745,4240,4240,4240,4240,0
20240923,181500,5024461745,4240,4240,4240,4240,0
20240923,181400,5024461745,4240,4240,4240,4240,0
20240923,181300,5024461745,4240,4240,4240,4240,0
20240923,181200,5024461745,4240,4240,4240,4240,0
20240923,181100,5024461745,4240,4240,4240,4240,0
20240923,181000,5024461745,4240,4240,4240,4240,0
20240923,180900,5024461745,4240,4240,4240,4240,0
20240923,180800,5024461745,4240,4240,4240,4240,0
20240923,180700,5024461745,4240,4240,4240,4240,0
20240923,180600,5024461745,4240,4240,4240,4240,0
20240923,180500,5024461745,4240,4240,4240,4240,0
20240923,180400,5024461745,4240,4240,4240,4240,0
20240923,180300,5024461745,4240,4240,4240,4240,0
20240923,180200,5024461745,4240,4240,4240,4240,0
20240923,180100,5024461745,4240,4240,4240,4240,0
20240923,180000,5024461745,4240,4240,4240,4240,0
20240923,175900,5024461745,4240,4240,4240,4240,0
20240923,175800,5024461745,4240,4240,4240,4240,0
20240923,175700,5024461745,4240,4240,4240,4240,0
20240923,175600,5024461745,4240,4240,4240,4240,30037
20240923,175500,5024461745,4240,4240,4240,4240,0
20240923,175400,5024461745,4240,4240,4240,4240,0
20240923,175300,5024461745,4240,4240,4240,4240,0
20240923,175200,5024461745,4240,4240,4240,4240,0
20240923,175100,5024461745,4240,4240,4240,4240,0
20240923,175000,5024461745,4240,4240,4240,4240,0
20240923,174900,5024461745,4240,4240,4240,4240,0
20240923,174800,5024461745,4240,4240,4240,4240,0
20240923,174700,5024461745,4240,4240,4240,4240,0
20240923,174600,5024461745,4240,4240,4240,4240,0
20240923,174500,5024461745,4240,4240,4240,4240,0
20240923,174400,5024461745,4240,4240,4240,4240,0
20240923,174300,5024461745,4240,4240,4240,4240,0
20240923,174200,5024461745,4240,4240,4240,4240,0
20240923,174100,5024461745,4240,4240,4240,4240,0
20240923,174000,5024461745,4240,4240,4240,4240,0
20240923,173900,5024461745,4240,4240,4240,4240,0
20240923,173800,5024461745,4240,4240,4240,4240,0
20240923,173700,5024461745,4240,4240,4240,4240,0
20240923,173600,5024461745,4240,4240,4240,4240,0
20240923,173500,5024461745,4240,4240,4240,4240,0
20240923,173400,5024461745,4240,4240,4240,4240,0
20240923,173300,5024461745,4240,4240,4240,4240,0
20240923,173200,5024461745,4240,4240,4240,4240,0
20240923,173100,5024461745,4240,4240,4240,4240,0
20240923,173000,5024461745,4240,4240,4240,4240,0
20240923,172900,5024461745,4240,4240,4240,4240,0
20240923,172800,5024461745,4240,4240,4240,4240,0
20240923,172700,5024461745,4240,4240,4240,4240,0
20240923,172600,5024461745,4240,4240,4240,4240,30037
20240923,172500,5024461745,4240,4240,4240,4240,0
20240923,172400,5024461745,4240,4240,4240,4240,0
20240923,172300,5024461745,4240,4240,4240,4240,0
20240923,172200,5024461745,4240,4240,4240,4240,0
20240923,172100,5024461745,4240,4240,4240,4240,0
20240923,172000,5024461745,4240,4240,4240,4240,0
20240923,171900,5024461745,4240,4240,4240,4240,0
20240923,171800,5024461745,4240,4240,4240,4240,0
20240923,171700,5024461745,4240,4240,4240,4240,0
20240923,171600,5024461745,4240,4240,4240,4240,0
20240923,171500,5024461745,4240,4240,4240,4240,0
20240923,171400,5024461745,4240,4240,4240,4240,0
20240923,171300,5024461745,4240,4240,4240,4240,0
20240923,171200,5024461745,4240,4240,4240,4240,0
20240923,171100,5024461745,4240,4240,4240,4240,0
20240923,171000,5024461745,4240,4240,4240,4240,0
20240923,170900,5024461745,4240,4240,4240,4240,0
20240923,170800,5024461745,4240,4240,4240,4240,0
20240923,170700,5024461745,4240,4240,4240,4240,0
20240923,170600,5024461745,4240,4240,4240,4240,0
20240923,170500,5024461745,4240,4240,4240,4240,0
20240923,170400,5024461745,4240,4240,4240,4240,0
20240923,170300,5024461745,4240,4240,4240,4240,0
20240923,170200,5024461745,4240,4240,4240,4240,0
20240923,170100,5024461745,4240,4240,4240,4240,0
20240923,170000,5024461745,4240,4240,4240,4240,0
20240923,165900,5024461745,4240,4240,4240,4240,0
20240923,165800,5024461745,4240,4240,4240,4240,0
20240923,165700,5024461745,4240,4240,4240,4240,0
20240923,165600,5024461745,4240,4240,4240,4240,30037
20240923,165500,5024461745,4240,4240,4240,4240,0
20240923,165400,5024461745,4240,4240,4240,4240,0
20240923,165300,5024461745,4240,4240,4240,4240,0
20240923,165200,5024461745,4240,4240,4240,4240,0
20240923,165100,5024461745,4240,4240,4240,4240,0
20240923,165000,5024461745,4240,4240,4240,4240,0
20240923,164900,5024461745,4240,4240,4240,4240,0
20240923,164800,5024461745,4240,4240,4240,4240,0
20240923,164700,5024461745,4240,4240,4240,4240,0
20240923,164600,5024461745,4240,4240,4240,4240,0
20240923,164500,5024461745,4240,4240,4240,4240,0
20240923,164400,5024461745,4240,4240,4240,4240,0
20240923,164300,5024461745,4240,4240,4240,4240,0
20240923,164200,5024461745,4240,4240,4240,4240,0
20240923,164100,5024461745,4240,4240,4240,4240,0
20240923,164000,5024461745,4240,4240,4240,4240,0
20240923,163900,5024461745,4240,4240,4240,4240,0
20240923,163800,5024461745,4240,4240,4240,4240,0
20240923,163700,5024461745,4240,4240,4240,4240,0
20240923,163600,5024461745,4240,4240,4240,4240,0
20240923,163500,5024461745,4240,4240,4240,4240,0
20240923,163400,5024461745,4240,4240,4240,4240,0
20240923,163300,5024461745,4240,4240,4240,4240,0
20240923,163200,5024461745,4240,4240,4240,4240,0
20240923,163100,5024461745,4240,4240,4240,4240,0
20240923,163000,5024461745,4240,4240,4240,4240,0
20240923,162900,5024461745,4240,4240,4240,4240,0
20240923,162800,5024461745,4240,4240,4240,4240,0
20240923,162700,5024461745,4240,4240,4240,4240,0
20240923,162600,5024461745,4240,4240,4240,4240,30037
20240923,162500,5024461745,4240,4240,4240,4240,0
20240923,162400,5024461745,4240,4240,4240,4240,0
20240923,162300,5024461745,4240,4240,4240,4240,0
20240923,162200,5024461745,4240,4240,4240,4240,0
20240923,162100,5024461745,4240,4240,4240,4240,0
20240923,162000,5024461745,4240,4240,4240,4240,0
20240923,161900,5024461745,4240,4240,4240,4240,0
20240923,161800,5024461745,4240,4240,4240,4240,0
20240923,161700,5024461745,4240,4240,4240,4240,0
20240923,161600,5024461745,4240,4240,4240,4240,0
20240923,161500,5024461745,4240,4240,4240,4240,0
20240923,161400,5024461745,4240,4240,4240,4240,0
20240923,161300,5024461745,4240,4240,4240,4240,0
20240923,161200,5024461745,4240,4240,4240,4240,0
20240923,161100,5024461745,4240,4240,4240,4240,0
20240923,161000,5024461745,4240,4240,4240,4240,0
20240923,160900,5024461745,4240,4240,4240,4240,0
20240923,160800,5024461745,4240,4240,4240,4240,0
20240923,160700,5024461745,4240,4240,4240,4240,0
20240923,160600,5024461745,4240,4240,4240,4240,0
20240923,160500,5024461745,4240,4240,4240,4240,0
20240923,160400,5024461745,4240,4240,4240,4240,0
20240923,160300,5024461745,4240,4240,4240,4240,0
20240923,160200,5024461745,4240,4240,4240,4240,0
20240923,160100,5024461745,4240,4240,4240,4240,0
20240923,160000,5024461745,4240,4240,4240,4240,0
20240923,155900,5024461745,4240,4240,4240,4240,0
20240923,155800,5024461745,4240,4240,4240,4240,0
20240923,155700,5024461745,4240,4240,4240,4240,0
20240923,155600,5024461745,4240,4240,4240,4240,30037
20240923,155500,5024461745,4240,4240,4240,4240,0
20240923,155400,5024461745,4240,4240,4240,4240,0
20240923,155300,5024461745,4240,4240,4240,4240,0
20240923,155200,5024461745,4240,4240,4240,4240,0
20240923,155100,5024461745,4240,4240,4240,4240,0
20240923,155000,5024461745,4240,4240,4240,4240,0
20240923,154900,5024461745,4240,4240,4240,4240,0
20240923,154800,5024461745,4240,4240,4240,4240,0
20240923,154700,5024461745,4240,4240,4240,4240,0
20240923,154600,5024461745,4240,4240,4240,4240,0
20240923,154500,5024461745,4240,4240,4240,4240,0
20240923,154400,5024461745,4240,4240,4240,4240,0
20240923,154300,5024461745,4240,4240,4240,4240,0
20240923,154200,5024461745,4240,4240,4240,4240,0
20240923,154100,5024461745,4240,4240,4240,4240,0
20240923,154000,5024461745,4240,4240,4240,4240,0
20240923,153900,5024461745,4240,4240,4240,4240,0
20240923,153800,5024461745,4240,4240,4240,4240,0
20240923,153700,5024461745,4240,4240,4240,4240,0
20240923,153600,5024461745,4240,4240,4240,4240,0
20240923,153500,5024461745,4240,4240,4240,4240,0
20240923,153400,5024461745,4240,4240,4240,4240,0
20240923,153300,5024461745,4240,4240,4240,4240,0
20240923,153200,5024461745,4240,4240,4240,4240,0
20240923,153100,5024461745,4240,4240,4240,4240,0
20240923,153000,5024461745,4240,4240,4240,4240,30037
20240923,152900,4897104865,4250,4250,4250,4250,0
20240923,152800,4897104865,4250,4250,4250,4250,0
20240923,152700,4897104865,4250,4250,4250,4250,0
20240923,152600,4897104865,4250,4250,4250,4250,0
20240923,152500,4897104865,4250,4250,4250,4250,0
20240923,152400,4897104865,4250,4250,4250,4250,0
20240923,152300,4897104865,4250,4250,4250,4250,0
20240923,152200,4897104865,4250,4250,4250,4250,0
20240923,152100,4897104865,4250,4250,4250,4250,0
20240923,152000,4897104865,4250,4250,4250,4250,0
20240923,151900,4897104865,4250,4250,4255,4235,3913
20240923,151800,4880497375,4265,4240,4265,4240,8739
20240923,151700,4843395790,4240,4240,4240,4235,1766
20240923,151600,4835911395,4240,4245,4245,4235,1865
20240923,151500,4828009360,4245,4235,4245,4235,970
20240923,151400,4823897860,4240,4235,4240,4235,4234
20240923,151300,4805951860,4230,4230,4230,4225,972
20240923,151200,4801841975,4230,4230,4230,4225,3237
20240923,151100,4788158945,4230,4230,4230,4230,634
20240923,151000,4785477125,4230,4230,4230,4225,413
20240923,150900,4783730485,4235,4235,4235,4230,152
20240923,150800,4783087170,4235,4230,4235,4225,1982
20240923,150700,4774703105,4235,4240,4240,4235,65
20240923,150600,4774427720,4235,4240,4240,4230,1592
20240923,150500,4767686015,4240,4240,4240,4235,293
20240923,150400,4766444920,4235,4225,4235,4225,5220
20240923,150300,4744360125,4230,4230,4230,4225,2073
20240923,150200,4735593085,4235,4235,4235,4230,1178
20240923,150100,4730609185,4235,4230,4235,4230,3549
20240923,150000,4715593835,4235,4235,4235,4235,561
20240923,145900,4713218000,4235,4240,4240,4235,84
20240923,145800,4712862225,4235,4240,4245,4235,713
20240923,145700,4709841555,4245,4230,4245,4230,7055
20240923,145600,4679996900,4230,4240,4240,4230,3495
20240923,145500,4665195710,4245,4250,4250,4240,687
20240923,145400,4662281815,4250,4240,4250,4240,3103
20240923,145300,4649115945,4245,4250,4250,4245,643
20240923,145200,4646386380,4250,4250,4250,4245,481
20240923,145100,4644343835,4245,4250,4250,4245,35
20240923,145000,4644195150,4245,4245,4250,4245,1151
20240923,144900,4639309095,4245,4245,4245,4240,410
20240923,144800,4637569065,4245,4245,4245,4240,2968
20240923,144700,4624984030,4245,4245,4245,4240,763
20240923,144600,4621747595,4245,4245,4245,4240,955
20240923,144500,4617698375,4250,4245,4250,4245,239
20240923,144400,4616682890,4240,4240,4245,4240,1982
20240923,144300,4608279200,4245,4250,4250,4245,2200
20240923,144200,4598935025,4250,4250,4255,4250,183
20240923,144100,4598157260,4250,4250,4255,4240,330
20240923,144000,4596757150,4250,4245,4250,4240,96
20240923,143900,4596349515,4245,4250,4255,4240,4877
20240923,143800,4575651875,4255,4255,4255,4250,441
20240923,143700,4573777455,4255,4245,4255,4245,5802
20240923,143600,4549136870,4245,4245,4245,4240,212
20240923,143500,4548236950,4245,4245,4245,4240,450
20240923,143400,4546327140,4245,4240,4245,4240,2277
20240923,143300,4536671230,4235,4235,4235,4235,567
20240923,143200,4534269985,4240,4240,4245,4240,56
20240923,143100,4534032505,4235,4240,4240,4235,773
20240923,143000,4530755230,4240,4235,4240,4235,47
20240923,142900,4530556180,4235,4230,4235,4225,4210
20240923,142800,4512728880,4235,4225,4235,4225,4997
20240923,142700,4491600775,4230,4240,4240,4225,5164
20240923,142600,4469777485,4245,4240,4245,4235,779
20240923,142500,4466474495,4230,4240,4245,4230,1390
20240923,142400,4460588700,4240,4230,4250,4230,6490
20240923,142300,4433105895,4230,4230,4230,4225,1129
20240923,142200,4428333760,4230,4230,4235,4225,3936
20240923,142100,4411700475,4235,4250,4250,4230,3960
20240923,142000,4394943505,4230,4240,4250,4225,16117
20240923,141900,4326782190,4235,4250,4250,4235,35767
20240923,141800,4175110320,4250,4255,4255,4250,3599
20240923,141700,4159810625,4255,4250,4255,4250,1616
20240923,141600,4152941370,4250,4250,4255,4245,3277
20240923,141500,4139020980,4255,4265,4265,4250,29641
20240923,141400,4012922655,4270,4265,4270,4265,448
20240923,141300,4011011350,4265,4270,4270,4265,2746
20240923,141200,3999299635,4270,4270,4270,4270,62
20240923,141100,3999034895,4270,4270,4270,4265,1660
20240923,141000,3991954195,4265,4270,4270,4265,22
20240923,140900,3991860265,4270,4270,4270,4265,899
20240923,140800,3988023135,4270,4270,4270,4265,152
20240923,140700,3987374595,4270,4270,4270,4270,21
20240923,140600,3987284925,4270,4265,4270,4265,497
20240923,140500,3985164885,4270,4270,4270,4270,59
20240923,140400,3984912955,4270,4270,4270,4270,102
20240923,140300,3984477415,4260,4265,4265,4260,156
20240923,140200,3983812845,4270,4270,4270,4265,147
20240923,140100,3983185760,4265,4275,4275,4265,223
20240923,140000,3982234630,4275,4260,4275,4260,285
20240923,135900,3981020395,4265,4265,4265,4260,728
20240923,135800,3977918680,4265,4275,4275,4265,841
20240923,135700,3974330630,4275,4275,4275,4275,0
20240923,135600,3974330630,4275,4275,4275,4275,1
20240923,135500,3974326355,4270,4270,4270,4270,27
20240923,135400,3974211065,4275,4265,4275,4265,491
20240923,135300,3972115085,4265,4270,4270,4265,425
20240923,135200,3970301650,4270,4270,4270,4265,119
20240923,135100,3969793960,4270,4270,4270,4265,13
20240923,135000,3969738455,4265,4265,4265,4260,880
20240923,134900,3965985655,4270,4265,4270,4265,136
20240923,134800,3965405570,4270,4270,4270,4260,4537
20240923,134700,3946076555,4270,4270,4270,4265,183
20240923,134600,3945295730,4260,4265,4270,4255,125
20240923,134500,3944763280,4270,4270,4270,4270,0
20240923,134400,3944763280,4270,4270,4270,4260,928
20240923,134300,3940809490,4260,4260,4260,4260,2
20240923,134200,3940800970,4270,4265,4270,4265,320
20240923,134100,3939434580,4265,4260,4270,4260,190
20240923,134000,3938625125,4260,4270,4270,4260,6
20240923,133900,3938599515,4270,4270,4270,4265,236
20240923,133800,3937591930,4270,4260,4270,4255,31
20240923,133700,3937459820,4255,4260,4270,4255,1199
20240923,133600,3932358000,4265,4250,4270,4250,224
20240923,133500,3931405615,4255,4260,4270,4255,2545
20240923,133400,3920575080,4265,4260,4270,4255,1677
20240923,133300,3913431040,4270,4255,4270,4255,1633
20240923,133200,3906481695,4255,4270,4270,4255,4725
20240923,133100,3886376730,4255,4270,4270,4255,4932
20240923,133000,3865383810,4280,4270,4280,4265,562
20240923,132900,3862985360,4270,4260,4270,4255,996
20240923,132800,3858746705,4270,4265,4270,4260,1955
20240923,132700,3850417675,4260,4265,4270,4260,625
20240923,132600,3847754015,4270,4270,4270,4270,1498
20240923,132500,3841357555,4260,4265,4270,4260,7975
20240923,132400,3807371805,4270,4270,4270,4270,6223
20240923,132300,3780799595,4270,4265,4270,4260,14252
20240923,132200,3720079675,4265,4275,4280,4265,8027
20240923,132100,3685829895,4280,4280,4285,4270,298
20240923,132000,3684555850,4280,4285,4285,4275,992
20240923,131900,3680310750,4280,4280,4285,4270,5822
20240923,131800,3655425700,4275,4290,4290,4275,1801
20240923,131700,3647712305,4290,4285,4290,4270,2329
20240923,131600,3637754500,4285,4285,4285,4270,9067
20240923,131500,3599025935,4285,4280,4290,4275,3408
20240923,131400,3584433760,4280,4270,4285,4270,647
20240923,131300,3581670260,4275,4285,4285,4270,810
20240923,131200,3578209300,4285,4280,4285,4275,218
20240923,131100,3577276945,4270,4280,4290,4265,4816
20240923,131000,3556710685,4290,4290,4290,4270,2836
20240923,130900,3544593050,4290,4300,4300,4275,2234
20240923,130800,3535023940,4300,4285,4310,4275,7395
20240923,130700,3503257320,4290,4285,4290,4270,10352
20240923,130600,3458937345,4295,4310,4310,4280,62138
20240923,130500,3192545985,4315,4290,4315,4285,23010
20240923,130400,3093596110,4290,4285,4290,4285,796
20240923,130300,3090183960,4285,4285,4285,4285,132
20240923,130200,3089618340,4285,4275,4285,4275,560
20240923,130100,3087219090,4275,4275,4275,4275,1993
20240923,130000,3078699015,4275,4275,4275,4275,457
20240923,125900,3076745340,4280,4290,4290,4280,987
20240923,125800,3072519980,4290,4290,4290,4280,2724
20240923,125700,3060840215,4290,4285,4290,4285,1418
20240923,125600,3054764075,4285,4285,4285,4280,5624
20240923,125500,3030665260,4285,4285,4285,4280,1630
20240923,125400,3023686560,4285,4285,4285,4285,2
20240923,125300,3023677990,4285,4275,4285,4275,2918
20240923,125200,3011187855,4275,4280,4280,4275,384
20240923,125100,3009546250,4275,4275,4275,4275,11
20240923,125000,3009499225,4275,4275,4275,4275,859
20240923,124900,3005827000,4275,4275,4275,4275,164
20240923,124800,3005125900,4270,4270,4270,4270,0
20240923,124700,3005125900,4270,4270,4275,4270,1453
20240923,124600,2998916885,4270,4270,4270,4270,294
20240923,124500,2997661505,4270,4270,4270,4270,142
20240923,124400,2997055165,4270,4270,4270,4270,0
20240923,124300,2997055165,4270,4270,4270,4270,1066
20240923,124200,2992503345,4265,4265,4265,4265,310
20240923,124100,2991181195,4265,4265,4265,4265,0
20240923,124000,2991181195,4265,4265,4265,4265,615
20240923,123900,2988558220,4265,4265,4265,4265,211
20240923,123800,2987658305,4265,4270,4270,4265,70
20240923,123700,2987359735,4270,4270,4270,4270,54
20240923,123600,2987129155,4270,4265,4270,4265,1205
20240923,123500,2981988645,4265,4270,4270,4265,1537
20240923,123400,2975430790,4275,4275,4275,4270,1886
20240923,123300,2967368145,4275,4275,4275,4275,50
20240923,123200,2967154395,4265,4265,4265,4265,0
20240923,123100,2967154395,4265,4265,4265,4265,83
20240923,123000,2966800400,4260,4265,4265,4260,2663
20240923,122900,2955446780,4270,4270,4270,4270,1195
20240923,122800,2950344130,4270,4270,4270,4265,680
20240923,122700,2947443625,4270,4270,4270,4270,495
20240923,122600,2945329975,4265,4270,4270,4265,2004
20240923,122500,2936782895,4265,4270,4270,4265,2029
20240923,122400,2928126945,4270,4270,4270,4270,407
20240923,122300,2926389055,4270,4275,4275,4270,815
20240923,122200,2922909000,4270,4280,4280,4270,135
20240923,122100,2922331390,4275,4275,4275,4275,500
20240923,122000,2920193890,4275,4275,4275,4275,1618
20240923,121900,2913276940,4280,4280,4280,4280,1482
20240923,121800,2906933980,4280,4280,4280,4280,40
20240923,121700,2906762780,4280,4275,4280,4275,33
20240923,121600,2906621570,4280,4280,4280,4280,120
20240923,121500,2906107970,4280,4280,4280,4275,530
20240923,121400,2903839590,4280,4280,4280,4275,495
20240923,121300,2901721010,4280,4280,4285,4280,3095
20240923,121200,2888473245,4275,4275,4280,4275,2106
20240923,121100,2879470090,4270,4270,4275,4270,914
20240923,121000,2875566420,4270,4275,4275,4270,68
20240923,120900,2875275725,4270,4265,4270,4265,370
20240923,120800,2873696190,4265,4275,4275,4265,5537
20240923,120700,2850077210,4280,4275,4280,4275,263
20240923,120600,2848952360,4280,4275,4280,4275,5235
20240923,120500,2826549050,4275,4280,4280,4270,802
20240923,120400,2823124485,4280,4265,4280,4265,1092
20240923,120300,2818463270,4270,4280,4280,4270,7056
20240923,120200,2788331555,4280,4275,4280,4270,130
20240923,120100,2787775820,4275,4270,4275,4270,386
20240923,120000,2786125680,4270,4270,4275,4270,246
20240923,115900,2785074235,4270,4275,4275,4270,514
20240923,115800,2782876905,4275,4280,4280,4275,3047
20240923,115700,2769850085,4280,4280,4280,4280,53
20240923,115600,2769623245,4280,4275,4280,4275,1496
20240923,115500,2763220370,4280,4275,4280,4275,17
20240923,115400,2763147665,4275,4275,4275,4275,965
20240923,115300,2759022290,4275,4275,4275,4275,71
20240923,115200,2758718765,4275,4270,4275,4265,9197
20240923,115100,2719412035,4265,4270,4270,4265,1308
20240923,115000,2713828625,4275,4275,4275,4270,63
20240923,114900,2713559605,4275,4270,4275,4270,3102
20240923,114800,2700299060,4270,4270,4270,4270,1240
20240923,114700,2695004260,4265,4265,4265,4265,99
20240923,114600,2694582025,4265,4260,4265,4260,2170
20240923,114500,2685332075,4260,4260,4260,4260,118
20240923,114400,2684829395,4260,4260,4260,4260,1132
20240923,114300,2680007075,4260,4260,4260,4255,130
20240923,114200,2679453525,4255,4255,4255,4255,140
20240923,114100,2678857825,4260,4255,4260,4255,498
20240923,114000,2676738785,4260,4255,4260,4255,759
20240923,113900,2673509205,4255,4255,4255,4255,0
20240923,113800,2673509205,4255,4255,4255,4255,806
20240923,113700,2670079675,4255,4255,4260,4255,1056
20240923,113600,2665586145,4255,4255,4255,4255,0
20240923,113500,2665586145,4255,4260,4260,4255,1082
20240923,113400,2660982230,4260,4255,4260,4255,2395
20240923,113300,2650786005,4255,4255,4255,4255,17
20240923,113200,2650713670,4255,4255,4255,4255,33
20240923,113100,2650573255,4260,4265,4265,4260,1817
20240923,113000,2642829820,4265,4260,4275,4260,753
20240923,112900,2639614640,4265,4255,4265,4255,1547
20240923,112800,2633026455,4260,4265,4270,4255,2713
20240923,112700,2621468845,4265,4260,4265,4260,1922
20240923,112600,2613279015,4260,4265,4265,4260,2452
20240923,112500,2602822500,4265,4275,4275,4265,255
20240923,112400,2601734815,4275,4275,4275,4275,1756
20240923,112300,2594227915,4275,4275,4275,4275,3601
20240923,112200,2578833640,4275,4275,4275,4275,10
20240923,112100,2578790890,4275,4275,4275,4275,424
20240923,112000,2576978290,4275,4275,4275,4275,0
20240923,111900,2576978290,4275,4260,4275,4260,1193
20240923,111800,2571895945,4260,4275,4275,4260,1833
20240923,111700,2564077535,4275,4270,4275,4270,24
20240923,111600,2563974940,4275,4265,4275,4265,1857
20240923,111500,2556043165,4260,4265,4265,4260,4216
20240923,111400,2538066280,4265,4265,4265,4265,361
20240923,111300,2536526615,4260,4265,4265,4260,55
20240923,111200,2536292065,4260,4260,4260,4260,1
20240923,111100,2536287805,4260,4260,4260,4260,1035
20240923,111000,2531878705,4260,4260,4260,4260,468
20240923,110900,2529885025,4265,4265,4265,4265,0
20240923,110800,2529885025,4265,4265,4265,4265,450
20240923,110700,2527965775,4270,4270,4270,4270,581
20240923,110600,2525484905,4270,4265,4270,4265,775
20240923,110500,2522179525,4270,4270,4270,4270,2357
20240923,110400,2512115135,4270,4265,4270,4265,1412
20240923,110300,2506090080,4270,4265,4270,4265,333
20240923,110200,2504668205,4265,4270,4270,4265,675
20240923,110100,2501786960,4270,4265,4270,4265,271
20240923,110000,2500630110,4265,4275,4275,4265,2186
20240923,105900,2491296840,4270,4270,4270,4270,1
20240923,105800,2491292570,4275,4270,4275,4270,111
20240923,105700,2490818595,4275,4275,4275,4275,7
20240923,105600,2490788670,4270,4275,4275,4270,1132
20240923,105500,2485954940,4270,4270,4275,4270,485
20240923,105400,2483883740,4270,4275,4275,4270,63
20240923,105300,2483614610,4275,4260,4275,4260,2801
20240923,105200,2471642765,4260,4260,4260,4260,800
20240923,105100,2468234765,4260,4260,4260,4260,2307
20240923,105000,2458406945,4260,4270,4270,4260,3431
20240923,104900,2443770300,4270,4270,4275,4270,468
20240923,104800,2441771625,4270,4270,4270,4270,0
20240923,104700,2441771625,4270,4275,4275,4270,2015
20240923,104600,2433163240,4275,4270,4275,4270,767
20240923,104500,2429887645,4275,4275,4275,4270,941
20240923,104400,2425866375,4275,4270,4275,4270,3642
20240923,104300,2410312535,4270,4270,4275,4255,230
20240923,104200,2409330250,4270,4255,4275,4255,2582
20240923,104100,2398334290,4255,4255,4255,4255,6084
20240923,104000,2372446870,4260,4260,4265,4260,1683
20240923,103900,2365277285,4260,4260,4265,4260,256
20240923,103800,2364186720,4265,4260,4265,4260,1174
20240923,103700,2359181660,4260,4265,4265,4260,2243
20240923,103600,2349624450,4275,4265,4275,4265,20
20240923,103500,2349539130,4265,4265,4265,4265,506
20240923,103400,2347381040,4265,4265,4270,4265,122
20240923,103300,2346860705,4265,4265,4270,4260,3362
20240923,103200,2332530210,4265,4270,4275,4265,3715
20240923,103100,2316679600,4275,4275,4275,4265,4051
20240923,103000,2299370015,4275,4280,4280,4275,2365
20240923,102900,2289249935,4280,4275,4280,4265,5347
20240923,102800,2266397150,4275,4270,4275,4270,819
20240923,102700,2262897775,4270,4265,4270,4265,1073
20240923,102600,2258321065,4265,4265,4270,4265,891
20240923,102500,2254520645,4265,4265,4265,4265,650
20240923,102400,2251748395,4265,4260,4275,4260,924
20240923,102300,2247806365,4265,4260,4270,4260,410
20240923,102200,2246058530,4260,4265,4275,4260,106
20240923,102100,2245605845,4265,4250,4265,4250,6219
20240923,102000,2219173615,4255,4260,4260,4255,4364
20240923,101900,2200590145,4260,4255,4260,4255,756
20240923,101800,2197371000,4255,4255,4260,4255,577
20240923,101700,2194915795,4255,4260,4260,4255,722
20240923,101600,2191842355,4260,4265,4265,4260,1289
20240923,101500,2186351200,4265,4270,4270,4265,1036
20240923,101400,2181928335,4270,4270,4280,4265,8194
20240923,101300,2146909350,4270,4265,4270,4255,3113
20240923,101200,2133628020,4265,4255,4265,4250,2676
20240923,101100,2122238340,4250,4250,4255,4250,1496
20240923,101000,2115879905,4250,4255,4255,4250,301
20240923,100900,2114599155,4255,4250,4255,4245,2781
20240923,100800,2102790785,4250,4250,4250,4245,6219
20240923,100700,2076361225,4250,4255,4255,4250,1520
20240923,100600,2069894910,4255,4255,4265,4255,1730
20240923,100500,2062533710,4255,4260,4260,4255,1009
20240923,100400,2058236960,4255,4255,4260,4255,1034
20240923,100300,2053837175,4255,4260,4260,4250,1386
20240923,100200,2047938185,4255,4260,4260,4255,4550
20240923,100100,2028562435,4260,4270,4275,4260,2551
20240923,100000,2017679940,4270,4270,4275,4270,80
20240923,095900,2017338330,4270,4270,4275,4265,664
20240923,095800,2014503100,4270,4275,4275,4265,3742
20240923,095700,1998524580,4270,4265,4270,4265,50
20240923,095600,1998311325,4265,4250,4265,4250,1602
20240923,095500,1991493875,4250,4250,4255,4250,1125
20240923,095400,1986712620,4250,4255,4255,4250,1206
20240923,095300,1981582415,4270,4265,4270,4255,60
20240923,095200,1981327000,4265,4270,4270,4255,4553
20240923,095100,1961929400,4270,4270,4270,4265,2914
20240923,095000,1949491300,4270,4280,4280,4265,3758
20240923,094900,1933439205,4280,4280,4285,4275,18106
20240923,094800,1855942755,4275,4270,4280,4270,2341
20240923,094700,1845934340,4280,4270,4280,4265,1719
20240923,094600,1838596140,4280,4265,4280,4260,3421
20240923,094500,1823979965,4265,4265,4275,4265,3560
20240923,094400,1808788675,4270,4275,4275,4265,4548
20240923,094300,1789359670,4280,4275,4290,4275,5804
20240923,094200,1764507640,4270,4270,4280,4265,5564
20240923,094100,1740739505,4270,4250,4270,4250,5141
20240923,094000,1718828300,4255,4235,4255,4235,1676
20240923,093900,1711720415,4235,4230,4235,4230,754
20240923,093800,1708528225,4235,4235,4235,4225,2090
20240923,093700,1699696275,4230,4235,4235,4225,1184
20240923,093600,1694688140,4235,4235,4240,4230,3090
20240923,093500,1681598870,4240,4245,4255,4235,3891
20240923,093400,1665100635,4250,4255,4255,4240,1634
20240923,093300,1658154900,4255,4250,4255,4245,2571
20240923,093200,1647229070,4250,4245,4250,4240,2335
20240923,093100,1637322860,4245,4245,4250,4240,1515
20240923,093000,1630892925,4245,4235,4245,4235,2201
20240923,092900,1621559245,4240,4235,4245,4235,763
20240923,092800,1618324115,4235,4240,4240,4235,2256
20240923,092700,1608762725,4235,4225,4240,4225,4005
20240923,092600,1591816860,4220,4220,4220,4215,781
20240923,092500,1588523540,4215,4210,4215,4205,3099
20240923,092400,1575465840,4205,4210,4215,4205,3338
20240923,092300,1561416435,4210,4215,4220,4210,4863
20240923,092200,1540930190,4215,4220,4220,4215,1607
20240923,092100,1534156660,4215,4215,4230,4215,1884
20240923,092000,1526211070,4230,4240,4240,4215,5860
20240923,091900,1501426625,4230,4230,4240,4220,1105
20240923,091800,1496749785,4235,4210,4235,4210,5521
20240923,091700,1473436125,4205,4220,4220,4205,4576
20240923,091600,1454166100,4210,4210,4215,4205,5558
20240923,091500,1430784030,4205,4215,4215,4205,7699
20240923,091400,1398396775,4210,4215,4220,4210,4856
20240923,091300,1377932830,4215,4215,4230,4210,7912
20240923,091200,1344598245,4215,4250,4265,4210,26862
20240923,091100,1230939185,4250,4230,4260,4230,13707
20240923,091000,1172753900,4230,4230,4235,4230,712
20240923,090900,1169741190,4235,4230,4235,4215,9412
20240923,090800,1130035840,4230,4260,4265,4230,17463
20240923,090700,1055976740,4255,4280,4285,4250,12262
20240923,090600,1003675190,4280,4270,4295,4270,12252
20240923,090500,951160305,4270,4265,4280,4250,19179
20240923,090400,869338440,4270,4240,4275,4240,14653
20240923,090300,806906095,4240,4230,4265,4230,16543
20240923,090200,736548290,4230,4195,4240,4195,11963
20240923,090100,686193840,4195,4210,4215,4190,57212
20240923,090000,445799025,4210,4240,4240,4200,83196