stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,212500,31128097375,4275,4275,4275,4275,39920
20240924,212400,31128097375,4275,4275,4275,4275,0
20240924,212300,31128097375,4275,4275,4275,4275,0
20240924,212200,31128097375,4275,4275,4275,4275,0
20240924,212100,31128097375,4275,4275,4275,4275,0
20240924,212000,31128097375,4275,4275,4275,4275,0
20240924,211900,31128097375,4275,4275,4275,4275,0
20240924,211800,31128097375,4275,4275,4275,4275,0
20240924,211700,31128097375,4275,4275,4275,4275,0
20240924,211600,31128097375,4275,4275,4275,4275,0
20240924,211500,31128097375,4275,4275,4275,4275,0
20240924,211400,31128097375,4275,4275,4275,4275,0
20240924,211300,31128097375,4275,4275,4275,4275,0
20240924,211200,31128097375,4275,4275,4275,4275,0
20240924,211100,31128097375,4275,4275,4275,4275,0
20240924,211000,31128097375,4275,4275,4275,4275,0
20240924,210900,31128097375,4275,4275,4275,4275,0
20240924,210800,31128097375,4275,4275,4275,4275,0
20240924,210700,31128097375,4275,4275,4275,4275,0
20240924,210600,31128097375,4275,4275,4275,4275,0
20240924,210500,31128097375,4275,4275,4275,4275,0
20240924,210400,31128097375,4275,4275,4275,4275,0
20240924,210300,31128097375,4275,4275,4275,4275,0
20240924,210200,31128097375,4275,4275,4275,4275,0
20240924,210100,31128097375,4275,4275,4275,4275,0
20240924,210000,31128097375,4275,4275,4275,4275,0
20240924,205900,31128097375,4275,4275,4275,4275,0
20240924,205800,31128097375,4275,4275,4275,4275,0
20240924,205700,31128097375,4275,4275,4275,4275,0
20240924,205600,31128097375,4275,4275,4275,4275,0
20240924,205500,31128097375,4275,4275,4275,4275,39920
20240924,205400,31128097375,4275,4275,4275,4275,0
20240924,205300,31128097375,4275,4275,4275,4275,0
20240924,205200,31128097375,4275,4275,4275,4275,0
20240924,205100,31128097375,4275,4275,4275,4275,0
20240924,205000,31128097375,4275,4275,4275,4275,0
20240924,204900,31128097375,4275,4275,4275,4275,0
20240924,204800,31128097375,4275,4275,4275,4275,0
20240924,204700,31128097375,4275,4275,4275,4275,0
20240924,204600,31128097375,4275,4275,4275,4275,0
20240924,204500,31128097375,4275,4275,4275,4275,0
20240924,204400,31128097375,4275,4275,4275,4275,0
20240924,204300,31128097375,4275,4275,4275,4275,0
20240924,204200,31128097375,4275,4275,4275,4275,0
20240924,204100,31128097375,4275,4275,4275,4275,0
20240924,204000,31128097375,4275,4275,4275,4275,0
20240924,203900,31128097375,4275,4275,4275,4275,0
20240924,203800,31128097375,4275,4275,4275,4275,0
20240924,203700,31128097375,4275,4275,4275,4275,0
20240924,203600,31128097375,4275,4275,4275,4275,0
20240924,203500,31128097375,4275,4275,4275,4275,0
20240924,203400,31128097375,4275,4275,4275,4275,0
20240924,203300,31128097375,4275,4275,4275,4275,0
20240924,203200,31128097375,4275,4275,4275,4275,0
20240924,203100,31128097375,4275,4275,4275,4275,0
20240924,203000,31128097375,4275,4275,4275,4275,0
20240924,202900,31128097375,4275,4275,4275,4275,0
20240924,202800,31128097375,4275,4275,4275,4275,0
20240924,202700,31128097375,4275,4275,4275,4275,0
20240924,202600,31128097375,4275,4275,4275,4275,0
20240924,202500,31128097375,4275,4275,4275,4275,39920
20240924,202400,31128097375,4275,4275,4275,4275,0
20240924,202300,31128097375,4275,4275,4275,4275,0
20240924,202200,31128097375,4275,4275,4275,4275,0
20240924,202100,31128097375,4275,4275,4275,4275,0
20240924,202000,31128097375,4275,4275,4275,4275,0
20240924,201900,31128097375,4275,4275,4275,4275,0
20240924,201800,31128097375,4275,4275,4275,4275,0
20240924,201700,31128097375,4275,4275,4275,4275,0
20240924,201600,31128097375,4275,4275,4275,4275,0
20240924,201500,31128097375,4275,4275,4275,4275,0
20240924,201400,31128097375,4275,4275,4275,4275,0
20240924,201300,31128097375,4275,4275,4275,4275,0
20240924,201200,31128097375,4275,4275,4275,4275,0
20240924,201100,31128097375,4275,4275,4275,4275,0
20240924,201000,31128097375,4275,4275,4275,4275,0
20240924,200900,31128097375,4275,4275,4275,4275,0
20240924,200800,31128097375,4275,4275,4275,4275,0
20240924,200700,31128097375,4275,4275,4275,4275,0
20240924,200600,31128097375,4275,4275,4275,4275,0
20240924,200500,31128097375,4275,4275,4275,4275,0
20240924,200400,31128097375,4275,4275,4275,4275,0
20240924,200300,31128097375,4275,4275,4275,4275,0
20240924,200200,31128097375,4275,4275,4275,4275,0
20240924,200100,31128097375,4275,4275,4275,4275,0
20240924,200000,31128097375,4275,4275,4275,4275,0
20240924,195900,31128097375,4275,4275,4275,4275,0
20240924,195800,31128097375,4275,4275,4275,4275,0
20240924,195700,31128097375,4275,4275,4275,4275,0
20240924,195600,31128097375,4275,4275,4275,4275,0
20240924,195500,31128097375,4275,4275,4275,4275,39920
20240924,195400,31128097375,4275,4275,4275,4275,0
20240924,195300,31128097375,4275,4275,4275,4275,0
20240924,195200,31128097375,4275,4275,4275,4275,0
20240924,195100,31128097375,4275,4275,4275,4275,0
20240924,195000,31128097375,4275,4275,4275,4275,0
20240924,194900,31128097375,4275,4275,4275,4275,0
20240924,194800,31128097375,4275,4275,4275,4275,0
20240924,194700,31128097375,4275,4275,4275,4275,0
20240924,194600,31128097375,4275,4275,4275,4275,0
20240924,194500,31128097375,4275,4275,4275,4275,0
20240924,194400,31128097375,4275,4275,4275,4275,0
20240924,194300,31128097375,4275,4275,4275,4275,0
20240924,194200,31128097375,4275,4275,4275,4275,0
20240924,194100,31128097375,4275,4275,4275,4275,0
20240924,194000,31128097375,4275,4275,4275,4275,0
20240924,193900,31128097375,4275,4275,4275,4275,0
20240924,193800,31128097375,4275,4275,4275,4275,0
20240924,193700,31128097375,4275,4275,4275,4275,0
20240924,193600,31128097375,4275,4275,4275,4275,0
20240924,193500,31128097375,4275,4275,4275,4275,0
20240924,193400,31128097375,4275,4275,4275,4275,0
20240924,193300,31128097375,4275,4275,4275,4275,0
20240924,193200,31128097375,4275,4275,4275,4275,0
20240924,193100,31128097375,4275,4275,4275,4275,0
20240924,193000,31128097375,4275,4275,4275,4275,0
20240924,192900,31128097375,4275,4275,4275,4275,0
20240924,192800,31128097375,4275,4275,4275,4275,0
20240924,192700,31128097375,4275,4275,4275,4275,0
20240924,192600,31128097375,4275,4275,4275,4275,0
20240924,192500,31128097375,4275,4275,4275,4275,39920
20240924,192400,31128097375,4275,4275,4275,4275,0
20240924,192300,31128097375,4275,4275,4275,4275,0
20240924,192200,31128097375,4275,4275,4275,4275,0
20240924,192100,31128097375,4275,4275,4275,4275,0
20240924,192000,31128097375,4275,4275,4275,4275,0
20240924,191900,31128097375,4275,4275,4275,4275,0
20240924,191800,31128097375,4275,4275,4275,4275,0
20240924,191700,31128097375,4275,4275,4275,4275,0
20240924,191600,31128097375,4275,4275,4275,4275,0
20240924,191500,31128097375,4275,4275,4275,4275,0
20240924,191400,31128097375,4275,4275,4275,4275,0
20240924,191300,31128097375,4275,4275,4275,4275,0
20240924,191200,31128097375,4275,4275,4275,4275,0
20240924,191100,31128097375,4275,4275,4275,4275,0
20240924,191000,31128097375,4275,4275,4275,4275,0
20240924,190900,31128097375,4275,4275,4275,4275,0
20240924,190800,31128097375,4275,4275,4275,4275,0
20240924,190700,31128097375,4275,4275,4275,4275,0
20240924,190600,31128097375,4275,4275,4275,4275,0
20240924,190500,31128097375,4275,4275,4275,4275,0
20240924,190400,31128097375,4275,4275,4275,4275,0
20240924,190300,31128097375,4275,4275,4275,4275,0
20240924,190200,31128097375,4275,4275,4275,4275,0
20240924,190100,31128097375,4275,4275,4275,4275,0
20240924,190000,31128097375,4275,4275,4275,4275,0
20240924,185900,31128097375,4275,4275,4275,4275,0
20240924,185800,31128097375,4275,4275,4275,4275,0
20240924,185700,31128097375,4275,4275,4275,4275,0
20240924,185600,31128097375,4275,4275,4275,4275,0
20240924,185500,31128097375,4275,4275,4275,4275,39920
20240924,185400,31128097375,4275,4275,4275,4275,0
20240924,185300,31128097375,4275,4275,4275,4275,0
20240924,185200,31128097375,4275,4275,4275,4275,0
20240924,185100,31128097375,4275,4275,4275,4275,0
20240924,185000,31128097375,4275,4275,4275,4275,0
20240924,184900,31128097375,4275,4275,4275,4275,0
20240924,184800,31128097375,4275,4275,4275,4275,0
20240924,184700,31128097375,4275,4275,4275,4275,0
20240924,184600,31128097375,4275,4275,4275,4275,0
20240924,184500,31128097375,4275,4275,4275,4275,0
20240924,184400,31128097375,4275,4275,4275,4275,0
20240924,184300,31128097375,4275,4275,4275,4275,0
20240924,184200,31128097375,4275,4275,4275,4275,0
20240924,184100,31128097375,4275,4275,4275,4275,0
20240924,184000,31128097375,4275,4275,4275,4275,0
20240924,183900,31128097375,4275,4275,4275,4275,0
20240924,183800,31128097375,4275,4275,4275,4275,0
20240924,183700,31128097375,4275,4275,4275,4275,0
20240924,183600,31128097375,4275,4275,4275,4275,0
20240924,183500,31128097375,4275,4275,4275,4275,0
20240924,183400,31128097375,4275,4275,4275,4275,0
20240924,183300,31128097375,4275,4275,4275,4275,0
20240924,183200,31128097375,4275,4275,4275,4275,0
20240924,183100,31128097375,4275,4275,4275,4275,0
20240924,183000,31128097375,4275,4275,4275,4275,0
20240924,182900,31128097375,4275,4275,4275,4275,0
20240924,182800,31128097375,4275,4275,4275,4275,0
20240924,182700,31128097375,4275,4275,4275,4275,0
20240924,182600,31128097375,4275,4275,4275,4275,0
20240924,182500,31128097375,4275,4275,4275,4275,39920
20240924,182400,31128097375,4275,4275,4275,4275,0
20240924,182300,31128097375,4275,4275,4275,4275,0
20240924,182200,31128097375,4275,4275,4275,4275,0
20240924,182100,31128097375,4275,4275,4275,4275,0
20240924,182000,31128097375,4275,4275,4275,4275,0
20240924,181900,31128097375,4275,4275,4275,4275,0
20240924,181800,31128097375,4275,4275,4275,4275,0
20240924,181700,31128097375,4275,4275,4275,4275,0
20240924,181600,31128097375,4275,4275,4275,4275,0
20240924,181500,31128097375,4275,4275,4275,4275,0
20240924,181400,31128097375,4275,4275,4275,4275,0
20240924,181300,31128097375,4275,4275,4275,4275,0
20240924,181200,31128097375,4275,4275,4275,4275,0
20240924,181100,31128097375,4275,4275,4275,4275,0
20240924,181000,31128097375,4275,4275,4275,4275,0
20240924,180900,31128097375,4275,4275,4275,4275,0
20240924,180800,31128097375,4275,4275,4275,4275,0
20240924,180700,31128097375,4275,4275,4275,4275,0
20240924,180600,31128097375,4275,4275,4275,4275,0
20240924,180500,31128097375,4275,4275,4275,4275,0
20240924,180400,31128097375,4275,4275,4275,4275,0
20240924,180300,31128097375,4275,4275,4275,4275,0
20240924,180200,31128097375,4275,4275,4275,4275,0
20240924,180100,31128097375,4275,4275,4275,4275,0
20240924,180000,31128097375,4275,4275,4275,4275,0
20240924,175900,31128097375,4275,4275,4275,4275,0
20240924,175800,31128097375,4275,4275,4275,4275,0
20240924,175700,31128097375,4275,4275,4275,4275,0
20240924,175600,31128097375,4275,4275,4275,4275,0
20240924,175500,31128097375,4275,4275,4275,4275,39920
20240924,175400,31128097375,4275,4275,4275,4275,0
20240924,175300,31128097375,4275,4275,4275,4275,0
20240924,175200,31128097375,4275,4275,4275,4275,0
20240924,175100,31128097375,4275,4275,4275,4275,0
20240924,175000,31128097375,4275,4275,4275,4275,0
20240924,174900,31128097375,4275,4275,4275,4275,0
20240924,174800,31128097375,4275,4275,4275,4275,0
20240924,174700,31128097375,4275,4275,4275,4275,0
20240924,174600,31128097375,4275,4275,4275,4275,0
20240924,174500,31128097375,4275,4275,4275,4275,0
20240924,174400,31128097375,4275,4275,4275,4275,0
20240924,174300,31128097375,4275,4275,4275,4275,0
20240924,174200,31128097375,4275,4275,4275,4275,0
20240924,174100,31128097375,4275,4275,4275,4275,0
20240924,174000,31128097375,4275,4275,4275,4275,0
20240924,173900,31128097375,4275,4275,4275,4275,0
20240924,173800,31128097375,4275,4275,4275,4275,0
20240924,173700,31128097375,4275,4275,4275,4275,0
20240924,173600,31128097375,4275,4275,4275,4275,0
20240924,173500,31128097375,4275,4275,4275,4275,0
20240924,173400,31128097375,4275,4275,4275,4275,0
20240924,173300,31128097375,4275,4275,4275,4275,0
20240924,173200,31128097375,4275,4275,4275,4275,0
20240924,173100,31128097375,4275,4275,4275,4275,0
20240924,173000,31128097375,4275,4275,4275,4275,0
20240924,172900,31128097375,4275,4275,4275,4275,0
20240924,172800,31128097375,4275,4275,4275,4275,0
20240924,172700,31128097375,4275,4275,4275,4275,0
20240924,172600,31128097375,4275,4275,4275,4275,0
20240924,172500,31128097375,4275,4275,4275,4275,39920
20240924,172400,31128097375,4275,4275,4275,4275,0
20240924,172300,31128097375,4275,4275,4275,4275,0
20240924,172200,31128097375,4275,4275,4275,4275,0
20240924,172100,31128097375,4275,4275,4275,4275,0
20240924,172000,31128097375,4275,4275,4275,4275,0
20240924,171900,31128097375,4275,4275,4275,4275,0
20240924,171800,31128097375,4275,4275,4275,4275,0
20240924,171700,31128097375,4275,4275,4275,4275,0
20240924,171600,31128097375,4275,4275,4275,4275,0
20240924,171500,31128097375,4275,4275,4275,4275,0
20240924,171400,31128097375,4275,4275,4275,4275,0
20240924,171300,31128097375,4275,4275,4275,4275,0
20240924,171200,31128097375,4275,4275,4275,4275,0
20240924,171100,31128097375,4275,4275,4275,4275,0
20240924,171000,31128097375,4275,4275,4275,4275,0
20240924,170900,31128097375,4275,4275,4275,4275,0
20240924,170800,31128097375,4275,4275,4275,4275,0
20240924,170700,31128097375,4275,4275,4275,4275,0
20240924,170600,31128097375,4275,4275,4275,4275,0
20240924,170500,31128097375,4275,4275,4275,4275,0
20240924,170400,31128097375,4275,4275,4275,4275,0
20240924,170300,31128097375,4275,4275,4275,4275,0
20240924,170200,31128097375,4275,4275,4275,4275,0
20240924,170100,31128097375,4275,4275,4275,4275,0
20240924,170000,31128097375,4275,4275,4275,4275,0
20240924,165900,31128097375,4275,4275,4275,4275,0
20240924,165800,31128097375,4275,4275,4275,4275,0
20240924,165700,31128097375,4275,4275,4275,4275,0
20240924,165600,31128097375,4275,4275,4275,4275,0
20240924,165500,31128097375,4275,4275,4275,4275,39920
20240924,165400,31128097375,4275,4275,4275,4275,0
20240924,165300,31128097375,4275,4275,4275,4275,0
20240924,165200,31128097375,4275,4275,4275,4275,0
20240924,165100,31128097375,4275,4275,4275,4275,0
20240924,165000,31128097375,4275,4275,4275,4275,0
20240924,164900,31128097375,4275,4275,4275,4275,0
20240924,164800,31128097375,4275,4275,4275,4275,0
20240924,164700,31128097375,4275,4275,4275,4275,0
20240924,164600,31128097375,4275,4275,4275,4275,0
20240924,164500,31128097375,4275,4275,4275,4275,0
20240924,164400,31128097375,4275,4275,4275,4275,0
20240924,164300,31128097375,4275,4275,4275,4275,0
20240924,164200,31128097375,4275,4275,4275,4275,0
20240924,164100,31128097375,4275,4275,4275,4275,0
20240924,164000,31128097375,4275,4275,4275,4275,0
20240924,163900,31128097375,4275,4275,4275,4275,0
20240924,163800,31128097375,4275,4275,4275,4275,0
20240924,163700,31128097375,4275,4275,4275,4275,0
20240924,163600,31128097375,4275,4275,4275,4275,0
20240924,163500,31128097375,4275,4275,4275,4275,0
20240924,163400,31128097375,4275,4275,4275,4275,0
20240924,163300,31128097375,4275,4275,4275,4275,0
20240924,163200,31128097375,4275,4275,4275,4275,0
20240924,163100,31128097375,4275,4275,4275,4275,0
20240924,163000,31128097375,4275,4275,4275,4275,0
20240924,162900,31128097375,4275,4275,4275,4275,0
20240924,162800,31128097375,4275,4275,4275,4275,0
20240924,162700,31128097375,4275,4275,4275,4275,0
20240924,162600,31128097375,4275,4275,4275,4275,0
20240924,162500,31128097375,4275,4275,4275,4275,39920
20240924,162400,31128097375,4275,4275,4275,4275,0
20240924,162300,31128097375,4275,4275,4275,4275,0
20240924,162200,31128097375,4275,4275,4275,4275,0
20240924,162100,31128097375,4275,4275,4275,4275,0
20240924,162000,31128097375,4275,4275,4275,4275,0
20240924,161900,31128097375,4275,4275,4275,4275,0
20240924,161800,31128097375,4275,4275,4275,4275,0
20240924,161700,31128097375,4275,4275,4275,4275,0
20240924,161600,31128097375,4275,4275,4275,4275,0
20240924,161500,31128097375,4275,4275,4275,4275,0
20240924,161400,31128097375,4275,4275,4275,4275,0
20240924,161300,31128097375,4275,4275,4275,4275,0
20240924,161200,31128097375,4275,4275,4275,4275,0
20240924,161100,31128097375,4275,4275,4275,4275,0
20240924,161000,31128097375,4275,4275,4275,4275,0
20240924,160900,31128097375,4275,4275,4275,4275,0
20240924,160800,31128097375,4275,4275,4275,4275,0
20240924,160700,31128097375,4275,4275,4275,4275,0
20240924,160600,31128097375,4275,4275,4275,4275,0
20240924,160500,31128097375,4275,4275,4275,4275,0
20240924,160400,31128097375,4275,4275,4275,4275,0
20240924,160300,31128097375,4275,4275,4275,4275,0
20240924,160200,31128097375,4275,4275,4275,4275,0
20240924,160100,31128097375,4275,4275,4275,4275,0
20240924,160000,31128097375,4275,4275,4275,4275,0
20240924,155900,31128097375,4275,4275,4275,4275,0
20240924,155800,31128097375,4275,4275,4275,4275,0
20240924,155700,31128097375,4275,4275,4275,4275,0
20240924,155600,31128097375,4275,4275,4275,4275,0
20240924,155500,31128097375,4275,4275,4275,4275,39920
20240924,155400,31128097375,4275,4275,4275,4275,0
20240924,155300,31128097375,4275,4275,4275,4275,0
20240924,155200,31128097375,4275,4275,4275,4275,0
20240924,155100,31128097375,4275,4275,4275,4275,0
20240924,155000,31128097375,4275,4275,4275,4275,0
20240924,154900,31128097375,4275,4275,4275,4275,0
20240924,154800,31128097375,4275,4275,4275,4275,0
20240924,154700,31128097375,4275,4275,4275,4275,0
20240924,154600,31128097375,4275,4275,4275,4275,0
20240924,154500,31128097375,4275,4275,4275,4275,0
20240924,154400,31128097375,4275,4275,4275,4275,0
20240924,154300,31128097375,4275,4275,4275,4275,0
20240924,154200,31128097375,4275,4275,4275,4275,0
20240924,154100,31128097375,4275,4275,4275,4275,0
20240924,154000,31128097375,4275,4275,4275,4275,0
20240924,153900,31128097375,4275,4275,4275,4275,0
20240924,153800,31128097375,4275,4275,4275,4275,0
20240924,153700,31128097375,4275,4275,4275,4275,0
20240924,153600,31128097375,4275,4275,4275,4275,0
20240924,153500,31128097375,4275,4275,4275,4275,0
20240924,153400,31128097375,4275,4275,4275,4275,0
20240924,153300,31128097375,4275,4275,4275,4275,0
20240924,153200,31128097375,4275,4275,4275,4275,0
20240924,153100,31128097375,4275,4275,4275,4275,0
20240924,153000,31128097375,4275,4275,4275,4275,39920
20240924,152900,30957439375,4275,4275,4275,4275,0
20240924,152800,30957439375,4275,4275,4275,4275,0
20240924,152700,30957439375,4275,4275,4275,4275,0
20240924,152600,30957439375,4275,4275,4275,4275,0
20240924,152500,30957439375,4275,4275,4275,4275,0
20240924,152400,30957439375,4275,4275,4275,4275,0
20240924,152300,30957439375,4275,4275,4275,4275,0
20240924,152200,30957439375,4275,4275,4275,4275,0
20240924,152100,30957439375,4275,4275,4275,4275,0
20240924,152000,30957439375,4275,4275,4275,4275,0
20240924,151900,30957439375,4275,4260,4275,4255,36539
20240924,151800,30801655425,4255,4260,4260,4250,10365
20240924,151700,30757558065,4260,4260,4265,4255,6301
20240924,151600,30730721555,4260,4255,4265,4255,9230
20240924,151500,30691387720,4260,4255,4260,4245,2784
20240924,151400,30679539115,4245,4265,4270,4245,13547
20240924,151300,30621820420,4265,4260,4265,4260,3195
20240924,151200,30608198475,4265,4245,4265,4240,9184
20240924,151100,30569148855,4245,4245,4245,4240,1009
20240924,151000,30564869150,4245,4240,4245,4235,2375
20240924,150900,30554799240,4240,4230,4240,4225,3787
20240924,150800,30538771810,4230,4225,4230,4220,11324
20240924,150700,30490936485,4225,4235,4235,4225,6065
20240924,150600,30465302155,4230,4235,4235,4230,5173
20240924,150500,30443417715,4235,4235,4240,4235,3331
20240924,150400,30429310895,4235,4235,4240,4235,1076
20240924,150300,30424753920,4235,4240,4240,4235,5684
20240924,150200,30400681820,4240,4245,4245,4240,2944
20240924,150100,30388196635,4245,4240,4245,4240,864
20240924,150000,30384533230,4240,4240,4240,4240,2391
20240924,145900,30374395390,4245,4245,4245,4240,5364
20240924,145800,30351650235,4240,4245,4245,4240,627
20240924,145700,30348988825,4245,4250,4250,4240,1917
20240924,145600,30340855125,4245,4250,4250,4245,183
20240924,145500,30340077630,4245,4245,4250,4245,836
20240924,145400,30336528465,4245,4245,4250,4240,7881
20240924,145300,30303069945,4250,4245,4255,4245,16625
20240924,145200,30232430925,4240,4240,4245,4235,992
20240924,145100,30228225250,4235,4235,4240,4235,1938
20240924,145000,30220009755,4230,4235,4240,4230,3645
20240924,144900,30204572360,4235,4235,4240,4230,4206
20240924,144800,30186761700,4235,4235,4235,4235,1556
20240924,144700,30180172040,4235,4240,4245,4235,3360
20240924,144600,30165935310,4245,4240,4245,4235,1370
20240924,144500,30160129595,4240,4250,4255,4235,10686
20240924,144400,30114746755,4255,4255,4260,4250,3952
20240924,144300,30097935055,4255,4255,4260,4245,17533
20240924,144200,30023361605,4255,4240,4260,4240,7341
20240924,144100,29992146820,4245,4240,4255,4235,5485
20240924,144000,29968869150,4235,4230,4240,4230,3510
20240924,143900,29954000865,4230,4235,4240,4225,2968
20240924,143800,29941437515,4235,4225,4245,4225,6490
20240924,143700,29913956915,4225,4220,4225,4215,2048
20240924,143600,29905309310,4215,4225,4230,4215,4781
20240924,143500,29885141530,4225,4215,4230,4215,353
20240924,143400,29883651365,4220,4220,4230,4215,4703
20240924,143300,29863803570,4215,4225,4230,4215,294
20240924,143200,29862562800,4230,4225,4230,4225,3066
20240924,143100,29849599460,4225,4215,4225,4210,1954
20240924,143000,29841358715,4215,4210,4215,4205,1086
20240924,142900,29836784945,4215,4210,4215,4210,1577
20240924,142800,29830145410,4215,4215,4215,4210,349
20240924,142700,29828675680,4215,4215,4215,4210,1215
20240924,142600,29823559970,4210,4215,4215,4210,1758
20240924,142500,29816158750,4215,4215,4220,4210,1156
20240924,142400,29811287720,4215,4215,4215,4210,3156
20240924,142300,29797995585,4220,4215,4220,4215,1476
20240924,142200,29791773800,4220,4220,4225,4210,424
20240924,142100,29789985905,4225,4210,4225,4210,2493
20240924,142000,29779485960,4205,4225,4225,4205,2221
20240924,141900,29770131645,4225,4210,4225,4210,990
20240924,141800,29765952885,4215,4210,4215,4205,2278
20240924,141700,29756363660,4210,4205,4215,4205,889
20240924,141600,29752617325,4215,4205,4215,4195,13664
20240924,141500,29695208750,4210,4225,4225,4210,8023
20240924,141400,29661385805,4225,4230,4230,4220,2006
20240924,141300,29652914360,4220,4230,4230,4220,2305
20240924,141200,29643176065,4230,4235,4235,4220,5601
20240924,141100,29619499140,4235,4230,4235,4225,4028
20240924,141000,29602458890,4230,4225,4240,4220,11856
20240924,140900,29552372695,4225,4225,4225,4210,4032
20240924,140800,29535366770,4225,4225,4230,4220,6542
20240924,140700,29507726785,4225,4215,4225,4210,5211
20240924,140600,29485745405,4215,4215,4220,4210,6495
20240924,140500,29458352695,4215,4195,4215,4195,4651
20240924,140400,29438821685,4195,4200,4205,4190,14292
20240924,140300,29378854000,4200,4180,4200,4180,11675
20240924,140200,29329950650,4180,4205,4210,4170,75771
20240924,140100,29012393770,4205,4220,4225,4205,14722
20240924,140000,28950380335,4220,4220,4225,4215,2850
20240924,135900,28938355480,4215,4210,4220,4210,5595
20240924,135800,28914781190,4210,4220,4220,4210,14002
20240924,135700,28855772845,4220,4225,4230,4220,8154
20240924,135600,28821346090,4220,4215,4225,4210,15182
20240924,135500,28757329925,4215,4230,4235,4215,19392
20240924,135400,28675459950,4230,4225,4230,4225,14104
20240924,135300,28615849665,4230,4225,4230,4225,7994
20240924,135200,28582054670,4230,4235,4240,4225,30992
20240924,135100,28450906620,4240,4235,4260,4235,15064
20240924,135000,28387010520,4235,4255,4255,4235,48095
20240924,134900,28183027165,4255,4260,4260,4240,54308
20240924,134800,27952360790,4260,4270,4270,4260,15216
20240924,134700,27887511920,4270,4280,4280,4265,6582
20240924,134600,27859415295,4280,4280,4280,4275,3367
20240924,134500,27845004935,4280,4270,4285,4265,4910
20240924,134400,27824003205,4280,4265,4285,4265,6498
20240924,134300,27796278065,4270,4270,4270,4260,16569
20240924,134200,27725613490,4280,4275,4290,4270,14457
20240924,134100,27663780525,4275,4270,4280,4270,9668
20240924,134000,27622482545,4270,4270,4275,4265,6810
20240924,133900,27593417275,4270,4275,4280,4265,10637
20240924,133800,27547964795,4275,4300,4300,4260,65548
20240924,133700,27267876075,4300,4295,4300,4295,3825
20240924,133600,27251438040,4300,4295,4300,4290,3868
20240924,133500,27234831920,4295,4295,4295,4285,6276
20240924,133400,27207896155,4295,4295,4295,4285,8145
20240924,133300,27172948535,4295,4275,4300,4275,17616
20240924,133200,27097383385,4275,4290,4295,4270,42057
20240924,133100,26917337465,4290,4305,4305,4280,32188
20240924,133000,26779223255,4305,4315,4315,4285,65775
20240924,132900,26496489690,4315,4305,4315,4305,16750
20240924,132800,26424307705,4305,4310,4315,4300,30610
20240924,132700,26292458850,4310,4315,4330,4310,30231
20240924,132600,26161927065,4320,4325,4335,4300,79312
20240924,132500,25819744210,4320,4340,4340,4320,46102
20240924,132400,25620244910,4340,4355,4355,4320,101008
20240924,132300,25182323070,4340,4405,4415,4340,100155
20240924,132200,24744820920,4400,4385,4405,4380,20775
20240924,132100,24653631490,4385,4375,4400,4375,47037
20240924,132000,24447025855,4370,4370,4390,4365,45743
20240924,131900,24247016740,4365,4380,4405,4355,95409
20240924,131800,23829517990,4385,4425,4430,4375,185935
20240924,131700,23011660980,4425,4445,4480,4425,110007
20240924,131600,22522139815,4445,4485,4490,4430,132263
20240924,131500,21932935035,4490,4500,4550,4470,123387
20240924,131400,21376253785,4505,4495,4535,4490,132305
20240924,131300,20778836315,4495,4475,4495,4460,141887
20240924,131200,20143613180,4475,4520,4550,4465,205460
20240924,131100,19218928185,4510,4560,4560,4510,131748
20240924,131000,18622466235,4560,4580,4620,4530,256710
20240924,130900,17447345905,4575,4540,4620,4495,415014
20240924,130800,15551901300,4550,4565,4570,4500,278913
20240924,130700,14289588320,4580,4450,4620,4445,835504
20240924,130600,10489609290,4445,4435,4455,4395,174045
20240924,130500,9717877480,4430,4450,4455,4400,193080
20240924,130400,8861650830,4430,4270,4450,4265,152219
20240924,130300,8194196060,4265,4270,4270,4265,52
20240924,130200,8193974180,4270,4270,4270,4270,0
20240924,130100,8193974180,4270,4280,4280,4265,215
20240924,130000,8193056270,4275,4275,4275,4270,330
20240924,125900,8191645840,4280,4265,4280,4265,561
20240924,125800,8189252610,4265,4270,4270,4265,1598
20240924,125700,8182436475,4275,4275,4275,4275,1
20240924,125600,8182432200,4280,4265,4280,4260,8145
20240924,125500,8147712640,4265,4270,4270,4265,1399
20240924,125400,8141739155,4285,4285,4285,4270,6153
20240924,125300,8115433730,4285,4285,4285,4275,293
20240924,125200,8114178805,4285,4275,4285,4275,216
20240924,125100,8113255325,4275,4275,4285,4275,1055
20240924,125000,8108743950,4280,4280,4280,4280,5
20240924,124900,8108722550,4280,4285,4285,4280,2992
20240924,124800,8095916655,4285,4280,4285,4280,55
20240924,124700,8095681240,4285,4285,4285,4285,224
20240924,124600,8094721400,4290,4275,4290,4275,2073
20240924,124500,8085855305,4290,4280,4290,4280,103
20240924,124400,8085413455,4280,4285,4285,4280,3501
20240924,124300,8070415405,4290,4295,4295,4290,538
20240924,124200,8068106285,4295,4290,4295,4290,349
20240924,124100,8066608975,4295,4290,4295,4290,781
20240924,124000,8063257280,4290,4285,4290,4285,691
20240924,123900,8060296340,4285,4295,4300,4285,4768
20240924,123800,8039831105,4295,4300,4305,4295,4521
20240924,123700,8020398120,4300,4290,4300,4290,2315
20240924,123600,8010450570,4290,4285,4295,4285,1400
20240924,123500,8004446775,4285,4280,4285,4280,597
20240924,123400,8001890240,4285,4290,4290,4285,674
20240924,123300,7999001465,4290,4285,4290,4280,1011
20240924,123200,7994672280,4285,4295,4295,4285,2536
20240924,123100,7983787470,4295,4285,4295,4285,4427
20240924,123000,7964776200,4285,4290,4290,4285,1213
20240924,122900,7959574935,4290,4280,4290,4275,2134
20240924,122800,7950424965,4275,4275,4275,4275,222
20240924,122700,7949475915,4270,4270,4270,4270,0
20240924,122600,7949475915,4270,4270,4270,4270,98
20240924,122500,7949057455,4270,4280,4280,4270,2860
20240924,122400,7936838530,4275,4275,4275,4275,25
20240924,122300,7936731655,4275,4280,4280,4275,2137
20240924,122200,7927586135,4285,4285,4285,4285,1041
20240924,122100,7923125450,4285,4285,4285,4280,360
20240924,122000,7921584010,4285,4285,4290,4285,3524
20240924,121900,7906480755,4285,4265,4290,4265,7525
20240924,121800,7874292140,4265,4265,4265,4265,82
20240924,121700,7873942410,4265,4265,4265,4265,2633
20240924,121600,7862712665,4265,4265,4265,4265,25
20240924,121500,7862606040,4265,4260,4265,4260,329
20240924,121400,7861204280,4265,4260,4265,4260,907
20240924,121300,7857340445,4265,4260,4265,4260,1603
20240924,121200,7850507150,4260,4265,4265,4260,1000
20240924,121100,7846246105,4260,4260,4260,4260,0
20240924,121000,7846246105,4260,4260,4260,4260,0
20240924,120900,7846246105,4260,4260,4260,4260,0
20240924,120800,7846246105,4260,4265,4265,4260,49
20240924,120700,7846037265,4265,4265,4265,4265,152
20240924,120600,7845388985,4265,4260,4265,4260,10
20240924,120500,7845346340,4260,4255,4260,4250,1616
20240924,120400,7838470065,4250,4250,4250,4250,777
20240924,120300,7835167815,4255,4255,4255,4255,0
20240924,120200,7835167815,4255,4255,4255,4255,442
20240924,120100,7833287105,4260,4255,4265,4255,1526
20240924,120000,7826785995,4260,4265,4265,4260,682
20240924,115900,7823880650,4260,4260,4265,4260,1246
20240924,115800,7818572685,4260,4265,4270,4260,1104
20240924,115700,7813869620,4270,4265,4270,4265,5
20240924,115600,7813848275,4270,4260,4270,4260,82
20240924,115500,7813498930,4265,4255,4265,4255,541
20240924,115400,7811196855,4255,4265,4270,4255,7001
20240924,115300,7781363510,4270,4265,4270,4260,2048
20240924,115200,7772626085,4260,4270,4270,4260,2235
20240924,115100,7763104935,4265,4265,4265,4265,1827
20240924,115000,7755312780,4265,4265,4265,4265,22
20240924,114900,7755218950,4265,4260,4265,4260,301
20240924,114800,7753936635,4260,4260,4260,4260,112
20240924,114700,7753459515,4260,4255,4260,4255,321
20240924,114600,7752093560,4260,4250,4260,4250,180
20240924,114500,7751328540,4255,4260,4260,4250,860
20240924,114400,7747668900,4260,4260,4270,4255,959
20240924,114300,7743583790,4250,4245,4250,4245,340
20240924,114200,7742138800,4240,4230,4240,4230,1443
20240924,114100,7736032730,4230,4235,4240,4230,4054
20240924,114000,7718845095,4230,4240,4240,4230,7336
20240924,113900,7687811555,4240,4230,4240,4230,588
20240924,113800,7685320525,4230,4240,4240,4230,2050
20240924,113700,7676643215,4240,4240,4240,4235,1781
20240924,113600,7669098320,4235,4240,4240,4230,18614
20240924,113500,7590214645,4245,4250,4250,4245,5168
20240924,113400,7568275955,4245,4255,4260,4245,1994
20240924,113300,7559794685,4255,4255,4255,4255,1
20240924,113200,7559790430,4255,4255,4255,4250,245
20240924,113100,7558749120,4260,4250,4260,4250,1187
20240924,113000,7553701845,4250,4250,4250,4250,2744
20240924,112900,7542039845,4255,4255,4255,4255,3991
20240924,112800,7525058140,4255,4255,4275,4255,1128
20240924,112700,7520246540,4250,4250,4255,4250,1536
20240924,112600,7513718265,4250,4255,4255,4250,2229
20240924,112500,7504237950,4260,4260,4270,4260,2217
20240924,112400,7494793500,4265,4265,4265,4265,3438
20240924,112300,7480130430,4265,4265,4265,4265,2540
20240924,112200,7469297330,4265,4265,4265,4265,640
20240924,112100,7466567730,4265,4270,4270,4265,9
20240924,112000,7466529315,4260,4260,4260,4260,185
20240924,111900,7465741215,4260,4260,4260,4260,490
20240924,111800,7463653815,4260,4260,4270,4260,2271
20240924,111700,7453975305,4260,4255,4260,4255,3564
20240924,111600,7438807680,4250,4255,4255,4250,4542
20240924,111500,7419502650,4255,4260,4260,4255,1991
20240924,111400,7411029720,4260,4260,4260,4255,622
20240924,111300,7408382000,4260,4260,4260,4260,721
20240924,111200,7405310540,4265,4265,4265,4265,10
20240924,111100,7405267890,4265,4260,4270,4260,1145
20240924,111000,7400388965,4260,4260,4260,4260,317
20240924,110900,7399038545,4275,4260,4275,4255,2639
20240924,110800,7387803805,4255,4265,4265,4255,4047
20240924,110700,7370564605,4260,4275,4275,4260,3361
20240924,110600,7356225210,4270,4270,4275,4270,1356
20240924,110500,7350435085,4270,4280,4280,4270,876
20240924,110400,7346688935,4280,4280,4280,4280,323
20240924,110300,7345306495,4280,4265,4280,4265,1650
20240924,110200,7338258180,4265,4275,4280,4265,2545
20240924,110100,7327384785,4270,4270,4270,4270,471
20240924,110000,7325373615,4270,4265,4270,4265,418
20240924,105900,7323590560,4265,4265,4270,4255,11285
20240924,105800,7275499950,4265,4270,4270,4265,2734
20240924,105700,7263837840,4270,4275,4275,4270,9278
20240924,105600,7224214055,4280,4275,4280,4275,1950
20240924,105500,7215876165,4275,4270,4280,4270,1191
20240924,105400,7210784815,4270,4275,4290,4270,7265
20240924,105300,7179736480,4285,4285,4290,4275,7963
20240924,105200,7145653235,4285,4285,4290,4280,1632
20240924,105100,7138663230,4285,4285,4285,4280,3279
20240924,105000,7124619360,4285,4295,4295,4285,11774
20240924,104900,7074104820,4295,4295,4295,4295,100
20240924,104800,7073675320,4295,4295,4305,4295,339
20240924,104700,7072218955,4295,4305,4305,4295,1087
20240924,104600,7067547890,4300,4295,4300,4295,232
20240924,104500,7066551400,4295,4305,4305,4295,128
20240924,104400,7066001560,4295,4295,4295,4295,2400
20240924,104300,7055693560,4295,4295,4295,4295,2
20240924,104200,7055684970,4290,4295,4300,4290,2752
20240924,104100,7043877335,4295,4300,4305,4295,1584
20240924,104000,7037068260,4300,4305,4305,4300,1061
20240924,103900,7032505655,4305,4295,4305,4295,732
20240924,103800,7029359665,4295,4295,4300,4295,456
20240924,103700,7027401135,4290,4295,4295,4290,1609
20240924,103600,7020493750,4295,4300,4300,4295,3767
20240924,103500,7004312250,4300,4300,4300,4300,493
20240924,103400,7002192350,4300,4300,4305,4300,5441
20240924,103300,6978790085,4305,4310,4315,4300,13849
20240924,103200,6919165920,4310,4305,4315,4305,3711
20240924,103100,6903163215,4305,4310,4310,4305,600
20240924,103000,6900578055,4310,4305,4315,4305,1393
20240924,102900,6894581040,4300,4315,4315,4300,3855
20240924,102800,6877977150,4320,4300,4320,4300,18587
20240924,102700,6797976490,4300,4300,4305,4300,2543
20240924,102600,6787041460,4300,4305,4305,4300,557
20240924,102500,6784645590,4300,4305,4305,4300,20839
20240924,102400,6694965750,4305,4315,4315,4305,2348
20240924,102300,6684845925,4315,4310,4315,4310,2158
20240924,102200,6675544805,4315,4325,4325,4315,2130
20240924,102100,6666350725,4325,4320,4325,4320,2339
20240924,102000,6656245425,4320,4320,4320,4320,753
20240924,101900,6652992465,4325,4320,4330,4320,3967
20240924,101800,6635836795,4320,4320,4330,4320,1614
20240924,101700,6628862715,4330,4330,4330,4325,2011
20240924,101600,6620164460,4330,4325,4330,4320,3876
20240924,101500,6603406235,4330,4330,4330,4330,1093
20240924,101400,6598673545,4330,4335,4335,4330,10
20240924,101300,6598630240,4345,4330,4345,4330,1743
20240924,101200,6591080375,4330,4330,4330,4330,1008
20240924,101100,6586715735,4330,4340,4340,4330,6168
20240924,101000,6559966440,4340,4345,4345,4340,769
20240924,100900,6556628855,4340,4345,4350,4340,1330
20240924,100800,6550853510,4350,4340,4350,4335,3351
20240924,100700,6536297075,4335,4340,4345,4335,1669
20240924,100600,6529053200,4340,4335,4350,4335,28426
20240924,100500,6405543910,4345,4330,4345,4325,12536
20240924,100400,6351149345,4330,4315,4330,4315,2918
20240924,100300,6338543800,4315,4315,4315,4305,3738
20240924,100200,6322421415,4310,4320,4320,4310,3206
20240924,100100,6308591575,4315,4330,4330,4315,3905
20240924,100000,6291725020,4330,4315,4330,4315,11196
20240924,095900,6243329745,4310,4315,4320,4310,2393
20240924,095800,6233004310,4320,4320,4320,4315,577
20240924,095700,6230513170,4320,4325,4325,4315,3667
20240924,095600,6214666935,4325,4330,4330,4325,2368
20240924,095500,6204424835,4330,4325,4330,4320,3344
20240924,095400,6189955040,4325,4320,4325,4315,2603
20240924,095300,6178707250,4315,4320,4320,4310,2188
20240924,095200,6169258880,4320,4305,4320,4305,1012
20240924,095100,6164896875,4305,4305,4315,4300,365
20240924,095000,6163323905,4310,4295,4310,4295,4418
20240924,094900,6144342285,4295,4295,4300,4295,3134
20240924,094800,6130878955,4300,4295,4300,4295,1997
20240924,094700,6122296650,4300,4300,4300,4290,7164
20240924,094600,6091537435,4300,4315,4315,4295,6910
20240924,094500,6061803415,4310,4315,4320,4310,3485
20240924,094400,6046769520,4320,4320,4320,4315,1976
20240924,094300,6038242085,4320,4320,4320,4315,1344
20240924,094200,6032436925,4320,4330,4330,4320,2816
20240924,094100,6020268690,4330,4325,4330,4315,1123
20240924,094000,6015413290,4325,4325,4330,4315,3923
20240924,093900,5998458775,4325,4320,4325,4315,3806
20240924,093800,5982018485,4315,4320,4320,4315,1568
20240924,093700,5975248215,4320,4315,4325,4315,1150
20240924,093600,5970285290,4320,4310,4325,4310,5629
20240924,093500,5945979680,4310,4290,4310,4285,9895
20240924,093400,5903466210,4285,4290,4295,4285,17245
20240924,093300,5829533365,4290,4305,4310,4290,22154
20240924,093200,5734401680,4305,4300,4305,4300,2132
20240924,093100,5725224510,4300,4300,4305,4295,22038
20240924,093000,5630456210,4310,4325,4330,4300,38023
20240924,092900,5466712530,4320,4310,4335,4305,23180
20240924,092800,5366693655,4310,4310,4315,4305,16083
20240924,092700,5297385880,4310,4315,4320,4300,27446
20240924,092600,5179142290,4310,4335,4335,4310,35478
20240924,092500,5025855365,4335,4355,4355,4335,6937
20240924,092400,4995709700,4360,4370,4370,4360,5460
20240924,092300,4971878625,4365,4350,4380,4350,21522
20240924,092200,4877840265,4345,4340,4350,4330,12408
20240924,092100,4823986535,4340,4350,4350,4325,22283
20240924,092000,4727388795,4340,4355,4365,4330,42411
20240924,091900,4543110300,4355,4355,4370,4350,15572
20240924,091800,4475270045,4355,4370,4370,4355,11057
20240924,091700,4427031630,4365,4365,4395,4360,45769
20240924,091600,4226356650,4360,4370,4390,4360,34669
20240924,091500,4074702360,4370,4360,4385,4355,11926
20240924,091400,4022565880,4365,4365,4370,4350,10933
20240924,091300,3974921440,4365,4395,4400,4365,22504
20240924,091200,3876250470,4400,4385,4400,4380,34297
20240924,091100,3725632060,4385,4350,4400,4345,27143
20240924,091000,3607173225,4355,4390,4395,4355,35860
20240924,090900,3450494295,4390,4380,4415,4380,78479
20240924,090800,3105236200,4385,4410,4415,4365,99478
20240924,090700,2668520790,4410,4305,4445,4305,264063
20240924,090600,1507169360,4305,4325,4325,4290,91033
20240924,090500,1115357965,4325,4330,4345,4325,21568
20240924,090400,1021906685,4325,4345,4355,4325,40753
20240924,090300,845192275,4355,4305,4355,4300,34847
20240924,090200,694582890,4315,4290,4320,4285,16822
20240924,090100,622204685,4290,4305,4325,4275,45174
20240924,090000,427781100,4295,4305,4305,4265,97785