stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,213200,24018655205,5250,5250,5250,5250,44071
20240913,213100,24018655205,5250,5250,5250,5250,0
20240913,213000,24018655205,5250,5250,5250,5250,0
20240913,212900,24018655205,5250,5250,5250,5250,0
20240913,212800,24018655205,5250,5250,5250,5250,0
20240913,212700,24018655205,5250,5250,5250,5250,0
20240913,212600,24018655205,5250,5250,5250,5250,0
20240913,212500,24018655205,5250,5250,5250,5250,0
20240913,212400,24018655205,5250,5250,5250,5250,0
20240913,212300,24018655205,5250,5250,5250,5250,0
20240913,212200,24018655205,5250,5250,5250,5250,0
20240913,212100,24018655205,5250,5250,5250,5250,0
20240913,212000,24018655205,5250,5250,5250,5250,0
20240913,211900,24018655205,5250,5250,5250,5250,0
20240913,211800,24018655205,5250,5250,5250,5250,0
20240913,211700,24018655205,5250,5250,5250,5250,0
20240913,211600,24018655205,5250,5250,5250,5250,0
20240913,211500,24018655205,5250,5250,5250,5250,0
20240913,211400,24018655205,5250,5250,5250,5250,0
20240913,211300,24018655205,5250,5250,5250,5250,0
20240913,211200,24018655205,5250,5250,5250,5250,0
20240913,211100,24018655205,5250,5250,5250,5250,0
20240913,211000,24018655205,5250,5250,5250,5250,0
20240913,210900,24018655205,5250,5250,5250,5250,0
20240913,210800,24018655205,5250,5250,5250,5250,0
20240913,210700,24018655205,5250,5250,5250,5250,0
20240913,210600,24018655205,5250,5250,5250,5250,0
20240913,210500,24018655205,5250,5250,5250,5250,0
20240913,210400,24018655205,5250,5250,5250,5250,0
20240913,210300,24018655205,5250,5250,5250,5250,0
20240913,210200,24018655205,5250,5250,5250,5250,44071
20240913,210100,24018655205,5250,5250,5250,5250,0
20240913,210000,24018655205,5250,5250,5250,5250,0
20240913,205900,24018655205,5250,5250,5250,5250,0
20240913,205800,24018655205,5250,5250,5250,5250,0
20240913,205700,24018655205,5250,5250,5250,5250,0
20240913,205600,24018655205,5250,5250,5250,5250,0
20240913,205500,24018655205,5250,5250,5250,5250,0
20240913,205400,24018655205,5250,5250,5250,5250,0
20240913,205300,24018655205,5250,5250,5250,5250,0
20240913,205200,24018655205,5250,5250,5250,5250,0
20240913,205100,24018655205,5250,5250,5250,5250,0
20240913,205000,24018655205,5250,5250,5250,5250,0
20240913,204900,24018655205,5250,5250,5250,5250,0
20240913,204800,24018655205,5250,5250,5250,5250,0
20240913,204700,24018655205,5250,5250,5250,5250,0
20240913,204600,24018655205,5250,5250,5250,5250,0
20240913,204500,24018655205,5250,5250,5250,5250,0
20240913,204400,24018655205,5250,5250,5250,5250,0
20240913,204300,24018655205,5250,5250,5250,5250,0
20240913,204200,24018655205,5250,5250,5250,5250,0
20240913,204100,24018655205,5250,5250,5250,5250,0
20240913,204000,24018655205,5250,5250,5250,5250,0
20240913,203900,24018655205,5250,5250,5250,5250,0
20240913,203800,24018655205,5250,5250,5250,5250,0
20240913,203700,24018655205,5250,5250,5250,5250,0
20240913,203600,24018655205,5250,5250,5250,5250,0
20240913,203500,24018655205,5250,5250,5250,5250,0
20240913,203400,24018655205,5250,5250,5250,5250,0
20240913,203300,24018655205,5250,5250,5250,5250,0
20240913,203200,24018655205,5250,5250,5250,5250,44071
20240913,203100,24018655205,5250,5250,5250,5250,0
20240913,203000,24018655205,5250,5250,5250,5250,0
20240913,202900,24018655205,5250,5250,5250,5250,0
20240913,202800,24018655205,5250,5250,5250,5250,0
20240913,202700,24018655205,5250,5250,5250,5250,0
20240913,202600,24018655205,5250,5250,5250,5250,0
20240913,202500,24018655205,5250,5250,5250,5250,0
20240913,202400,24018655205,5250,5250,5250,5250,0
20240913,202300,24018655205,5250,5250,5250,5250,0
20240913,202200,24018655205,5250,5250,5250,5250,0
20240913,202100,24018655205,5250,5250,5250,5250,0
20240913,202000,24018655205,5250,5250,5250,5250,0
20240913,201900,24018655205,5250,5250,5250,5250,0
20240913,201800,24018655205,5250,5250,5250,5250,0
20240913,201700,24018655205,5250,5250,5250,5250,0
20240913,201600,24018655205,5250,5250,5250,5250,0
20240913,201500,24018655205,5250,5250,5250,5250,0
20240913,201400,24018655205,5250,5250,5250,5250,0
20240913,201300,24018655205,5250,5250,5250,5250,0
20240913,201200,24018655205,5250,5250,5250,5250,0
20240913,201100,24018655205,5250,5250,5250,5250,0
20240913,201000,24018655205,5250,5250,5250,5250,0
20240913,200900,24018655205,5250,5250,5250,5250,0
20240913,200800,24018655205,5250,5250,5250,5250,0
20240913,200700,24018655205,5250,5250,5250,5250,0
20240913,200600,24018655205,5250,5250,5250,5250,0
20240913,200500,24018655205,5250,5250,5250,5250,0
20240913,200400,24018655205,5250,5250,5250,5250,0
20240913,200300,24018655205,5250,5250,5250,5250,0
20240913,200200,24018655205,5250,5250,5250,5250,44071
20240913,200100,24018655205,5250,5250,5250,5250,0
20240913,200000,24018655205,5250,5250,5250,5250,0
20240913,195900,24018655205,5250,5250,5250,5250,0
20240913,195800,24018655205,5250,5250,5250,5250,0
20240913,195700,24018655205,5250,5250,5250,5250,0
20240913,195600,24018655205,5250,5250,5250,5250,0
20240913,195500,24018655205,5250,5250,5250,5250,0
20240913,195400,24018655205,5250,5250,5250,5250,0
20240913,195300,24018655205,5250,5250,5250,5250,0
20240913,195200,24018655205,5250,5250,5250,5250,0
20240913,195100,24018655205,5250,5250,5250,5250,0
20240913,195000,24018655205,5250,5250,5250,5250,0
20240913,194900,24018655205,5250,5250,5250,5250,0
20240913,194800,24018655205,5250,5250,5250,5250,0
20240913,194700,24018655205,5250,5250,5250,5250,0
20240913,194600,24018655205,5250,5250,5250,5250,0
20240913,194500,24018655205,5250,5250,5250,5250,0
20240913,194400,24018655205,5250,5250,5250,5250,0
20240913,194300,24018655205,5250,5250,5250,5250,0
20240913,194200,24018655205,5250,5250,5250,5250,0
20240913,194100,24018655205,5250,5250,5250,5250,0
20240913,194000,24018655205,5250,5250,5250,5250,0
20240913,193900,24018655205,5250,5250,5250,5250,0
20240913,193800,24018655205,5250,5250,5250,5250,0
20240913,193700,24018655205,5250,5250,5250,5250,0
20240913,193600,24018655205,5250,5250,5250,5250,0
20240913,193500,24018655205,5250,5250,5250,5250,0
20240913,193400,24018655205,5250,5250,5250,5250,0
20240913,193300,24018655205,5250,5250,5250,5250,0
20240913,193200,24018655205,5250,5250,5250,5250,44071
20240913,193100,24018655205,5250,5250,5250,5250,0
20240913,193000,24018655205,5250,5250,5250,5250,0
20240913,192900,24018655205,5250,5250,5250,5250,0
20240913,192800,24018655205,5250,5250,5250,5250,0
20240913,192700,24018655205,5250,5250,5250,5250,0
20240913,192600,24018655205,5250,5250,5250,5250,0
20240913,192500,24018655205,5250,5250,5250,5250,0
20240913,192400,24018655205,5250,5250,5250,5250,0
20240913,192300,24018655205,5250,5250,5250,5250,0
20240913,192200,24018655205,5250,5250,5250,5250,0
20240913,192100,24018655205,5250,5250,5250,5250,0
20240913,192000,24018655205,5250,5250,5250,5250,0
20240913,191900,24018655205,5250,5250,5250,5250,0
20240913,191800,24018655205,5250,5250,5250,5250,0
20240913,191700,24018655205,5250,5250,5250,5250,0
20240913,191600,24018655205,5250,5250,5250,5250,0
20240913,191500,24018655205,5250,5250,5250,5250,0
20240913,191400,24018655205,5250,5250,5250,5250,0
20240913,191300,24018655205,5250,5250,5250,5250,0
20240913,191200,24018655205,5250,5250,5250,5250,0
20240913,191100,24018655205,5250,5250,5250,5250,0
20240913,191000,24018655205,5250,5250,5250,5250,0
20240913,190900,24018655205,5250,5250,5250,5250,0
20240913,190800,24018655205,5250,5250,5250,5250,0
20240913,190700,24018655205,5250,5250,5250,5250,0
20240913,190600,24018655205,5250,5250,5250,5250,0
20240913,190500,24018655205,5250,5250,5250,5250,0
20240913,190400,24018655205,5250,5250,5250,5250,0
20240913,190300,24018655205,5250,5250,5250,5250,0
20240913,190200,24018655205,5250,5250,5250,5250,44071
20240913,190100,24018655205,5250,5250,5250,5250,0
20240913,190000,24018655205,5250,5250,5250,5250,0
20240913,185900,24018655205,5250,5250,5250,5250,0
20240913,185800,24018655205,5250,5250,5250,5250,0
20240913,185700,24018655205,5250,5250,5250,5250,0
20240913,185600,24018655205,5250,5250,5250,5250,0
20240913,185500,24018655205,5250,5250,5250,5250,0
20240913,185400,24018655205,5250,5250,5250,5250,0
20240913,185300,24018655205,5250,5250,5250,5250,0
20240913,185200,24018655205,5250,5250,5250,5250,0
20240913,185100,24018655205,5250,5250,5250,5250,0
20240913,185000,24018655205,5250,5250,5250,5250,0
20240913,184900,24018655205,5250,5250,5250,5250,0
20240913,184800,24018655205,5250,5250,5250,5250,0
20240913,184700,24018655205,5250,5250,5250,5250,0
20240913,184600,24018655205,5250,5250,5250,5250,0
20240913,184500,24018655205,5250,5250,5250,5250,0
20240913,184400,24018655205,5250,5250,5250,5250,0
20240913,184300,24018655205,5250,5250,5250,5250,0
20240913,184200,24018655205,5250,5250,5250,5250,0
20240913,184100,24018655205,5250,5250,5250,5250,0
20240913,184000,24018655205,5250,5250,5250,5250,0
20240913,183900,24018655205,5250,5250,5250,5250,0
20240913,183800,24018655205,5250,5250,5250,5250,0
20240913,183700,24018655205,5250,5250,5250,5250,0
20240913,183600,24018655205,5250,5250,5250,5250,0
20240913,183500,24018655205,5250,5250,5250,5250,0
20240913,183400,24018655205,5250,5250,5250,5250,0
20240913,183300,24018655205,5250,5250,5250,5250,0
20240913,183200,24018655205,5250,5250,5250,5250,44071
20240913,183100,24018655205,5250,5250,5250,5250,0
20240913,183000,24018655205,5250,5250,5250,5250,0
20240913,182900,24018655205,5250,5250,5250,5250,0
20240913,182800,24018655205,5250,5250,5250,5250,0
20240913,182700,24018655205,5250,5250,5250,5250,0
20240913,182600,24018655205,5250,5250,5250,5250,0
20240913,182500,24018655205,5250,5250,5250,5250,0
20240913,182400,24018655205,5250,5250,5250,5250,0
20240913,182300,24018655205,5250,5250,5250,5250,0
20240913,182200,24018655205,5250,5250,5250,5250,0
20240913,182100,24018655205,5250,5250,5250,5250,0
20240913,182000,24018655205,5250,5250,5250,5250,0
20240913,181900,24018655205,5250,5250,5250,5250,0
20240913,181800,24018655205,5250,5250,5250,5250,0
20240913,181700,24018655205,5250,5250,5250,5250,0
20240913,181600,24018655205,5250,5250,5250,5250,0
20240913,181500,24018655205,5250,5250,5250,5250,0
20240913,181400,24018655205,5250,5250,5250,5250,0
20240913,181300,24018655205,5250,5250,5250,5250,0
20240913,181200,24018655205,5250,5250,5250,5250,0
20240913,181100,24018655205,5250,5250,5250,5250,0
20240913,181000,24018655205,5250,5250,5250,5250,0
20240913,180900,24018655205,5250,5250,5250,5250,0
20240913,180800,24018655205,5250,5250,5250,5250,0
20240913,180700,24018655205,5250,5250,5250,5250,0
20240913,180600,24018655205,5250,5250,5250,5250,0
20240913,180500,24018655205,5250,5250,5250,5250,0
20240913,180400,24018655205,5250,5250,5250,5250,0
20240913,180300,24018655205,5250,5250,5250,5250,0
20240913,180200,24018655205,5250,5250,5250,5250,44071
20240913,180100,24018655205,5250,5250,5250,5250,0
20240913,180000,24018655205,5250,5250,5250,5250,0
20240913,175900,24018655205,5250,5250,5250,5250,0
20240913,175800,24018655205,5250,5250,5250,5250,0
20240913,175700,24018655205,5250,5250,5250,5250,0
20240913,175600,24018655205,5250,5250,5250,5250,0
20240913,175500,24018655205,5250,5250,5250,5250,0
20240913,175400,24018655205,5250,5250,5250,5250,0
20240913,175300,24018655205,5250,5250,5250,5250,0
20240913,175200,24018655205,5250,5250,5250,5250,0
20240913,175100,24018655205,5250,5250,5250,5250,0
20240913,175000,24018655205,5250,5250,5250,5250,0
20240913,174900,24018655205,5250,5250,5250,5250,0
20240913,174800,24018655205,5250,5250,5250,5250,0
20240913,174700,24018655205,5250,5250,5250,5250,0
20240913,174600,24018655205,5250,5250,5250,5250,0
20240913,174500,24018655205,5250,5250,5250,5250,0
20240913,174400,24018655205,5250,5250,5250,5250,0
20240913,174300,24018655205,5250,5250,5250,5250,0
20240913,174200,24018655205,5250,5250,5250,5250,0
20240913,174100,24018655205,5250,5250,5250,5250,0
20240913,174000,24018655205,5250,5250,5250,5250,0
20240913,173900,24018655205,5250,5250,5250,5250,0
20240913,173800,24018655205,5250,5250,5250,5250,0
20240913,173700,24018655205,5250,5250,5250,5250,0
20240913,173600,24018655205,5250,5250,5250,5250,0
20240913,173500,24018655205,5250,5250,5250,5250,0
20240913,173400,24018655205,5250,5250,5250,5250,0
20240913,173300,24018655205,5250,5250,5250,5250,0
20240913,173200,24018655205,5250,5250,5250,5250,44071
20240913,173100,24018655205,5250,5250,5250,5250,0
20240913,173000,24018655205,5250,5250,5250,5250,0
20240913,172900,24018655205,5250,5250,5250,5250,0
20240913,172800,24018655205,5250,5250,5250,5250,0
20240913,172700,24018655205,5250,5250,5250,5250,0
20240913,172600,24018655205,5250,5250,5250,5250,0
20240913,172500,24018655205,5250,5250,5250,5250,0
20240913,172400,24018655205,5250,5250,5250,5250,0
20240913,172300,24018655205,5250,5250,5250,5250,0
20240913,172200,24018655205,5250,5250,5250,5250,0
20240913,172100,24018655205,5250,5250,5250,5250,0
20240913,172000,24018655205,5250,5250,5250,5250,0
20240913,171900,24018655205,5250,5250,5250,5250,0
20240913,171800,24018655205,5250,5250,5250,5250,0
20240913,171700,24018655205,5250,5250,5250,5250,0
20240913,171600,24018655205,5250,5250,5250,5250,0
20240913,171500,24018655205,5250,5250,5250,5250,0
20240913,171400,24018655205,5250,5250,5250,5250,0
20240913,171300,24018655205,5250,5250,5250,5250,0
20240913,171200,24018655205,5250,5250,5250,5250,0
20240913,171100,24018655205,5250,5250,5250,5250,0
20240913,171000,24018655205,5250,5250,5250,5250,0
20240913,170900,24018655205,5250,5250,5250,5250,0
20240913,170800,24018655205,5250,5250,5250,5250,0
20240913,170700,24018655205,5250,5250,5250,5250,0
20240913,170600,24018655205,5250,5250,5250,5250,0
20240913,170500,24018655205,5250,5250,5250,5250,0
20240913,170400,24018655205,5250,5250,5250,5250,0
20240913,170300,24018655205,5250,5250,5250,5250,0
20240913,170200,24018655205,5250,5250,5250,5250,44071
20240913,170100,24018655205,5250,5250,5250,5250,0
20240913,170000,24018655205,5250,5250,5250,5250,0
20240913,165900,24018655205,5250,5250,5250,5250,0
20240913,165800,24018655205,5250,5250,5250,5250,0
20240913,165700,24018655205,5250,5250,5250,5250,0
20240913,165600,24018655205,5250,5250,5250,5250,0
20240913,165500,24018655205,5250,5250,5250,5250,0
20240913,165400,24018655205,5250,5250,5250,5250,0
20240913,165300,24018655205,5250,5250,5250,5250,0
20240913,165200,24018655205,5250,5250,5250,5250,0
20240913,165100,24018655205,5250,5250,5250,5250,0
20240913,165000,24018655205,5250,5250,5250,5250,0
20240913,164900,24018655205,5250,5250,5250,5250,0
20240913,164800,24018655205,5250,5250,5250,5250,0
20240913,164700,24018655205,5250,5250,5250,5250,0
20240913,164600,24018655205,5250,5250,5250,5250,0
20240913,164500,24018655205,5250,5250,5250,5250,0
20240913,164400,24018655205,5250,5250,5250,5250,0
20240913,164300,24018655205,5250,5250,5250,5250,0
20240913,164200,24018655205,5250,5250,5250,5250,0
20240913,164100,24018655205,5250,5250,5250,5250,0
20240913,164000,24018655205,5250,5250,5250,5250,0
20240913,163900,24018655205,5250,5250,5250,5250,0
20240913,163800,24018655205,5250,5250,5250,5250,0
20240913,163700,24018655205,5250,5250,5250,5250,0
20240913,163600,24018655205,5250,5250,5250,5250,0
20240913,163500,24018655205,5250,5250,5250,5250,0
20240913,163400,24018655205,5250,5250,5250,5250,0
20240913,163300,24018655205,5250,5250,5250,5250,0
20240913,163200,24018655205,5250,5250,5250,5250,44071
20240913,163100,24018655205,5250,5250,5250,5250,0
20240913,163000,24018655205,5250,5250,5250,5250,0
20240913,162900,24018655205,5250,5250,5250,5250,0
20240913,162800,24018655205,5250,5250,5250,5250,0
20240913,162700,24018655205,5250,5250,5250,5250,0
20240913,162600,24018655205,5250,5250,5250,5250,0
20240913,162500,24018655205,5250,5250,5250,5250,0
20240913,162400,24018655205,5250,5250,5250,5250,0
20240913,162300,24018655205,5250,5250,5250,5250,0
20240913,162200,24018655205,5250,5250,5250,5250,0
20240913,162100,24018655205,5250,5250,5250,5250,0
20240913,162000,24018655205,5250,5250,5250,5250,0
20240913,161900,24018655205,5250,5250,5250,5250,0
20240913,161800,24018655205,5250,5250,5250,5250,0
20240913,161700,24018655205,5250,5250,5250,5250,0
20240913,161600,24018655205,5250,5250,5250,5250,0
20240913,161500,24018655205,5250,5250,5250,5250,0
20240913,161400,24018655205,5250,5250,5250,5250,0
20240913,161300,24018655205,5250,5250,5250,5250,0
20240913,161200,24018655205,5250,5250,5250,5250,0
20240913,161100,24018655205,5250,5250,5250,5250,0
20240913,161000,24018655205,5250,5250,5250,5250,0
20240913,160900,24018655205,5250,5250,5250,5250,0
20240913,160800,24018655205,5250,5250,5250,5250,0
20240913,160700,24018655205,5250,5250,5250,5250,0
20240913,160600,24018655205,5250,5250,5250,5250,0
20240913,160500,24018655205,5250,5250,5250,5250,0
20240913,160400,24018655205,5250,5250,5250,5250,0
20240913,160300,24018655205,5250,5250,5250,5250,0
20240913,160200,24018655205,5250,5250,5250,5250,44071
20240913,160100,24018655205,5250,5250,5250,5250,0
20240913,160000,24018655205,5250,5250,5250,5250,0
20240913,155900,24018655205,5250,5250,5250,5250,0
20240913,155800,24018655205,5250,5250,5250,5250,0
20240913,155700,24018655205,5250,5250,5250,5250,0
20240913,155600,24018655205,5250,5250,5250,5250,0
20240913,155500,24018655205,5250,5250,5250,5250,0
20240913,155400,24018655205,5250,5250,5250,5250,0
20240913,155300,24018655205,5250,5250,5250,5250,0
20240913,155200,24018655205,5250,5250,5250,5250,0
20240913,155100,24018655205,5250,5250,5250,5250,0
20240913,155000,24018655205,5250,5250,5250,5250,0
20240913,154900,24018655205,5250,5250,5250,5250,0
20240913,154800,24018655205,5250,5250,5250,5250,0
20240913,154700,24018655205,5250,5250,5250,5250,0
20240913,154600,24018655205,5250,5250,5250,5250,0
20240913,154500,24018655205,5250,5250,5250,5250,0
20240913,154400,24018655205,5250,5250,5250,5250,0
20240913,154300,24018655205,5250,5250,5250,5250,0
20240913,154200,24018655205,5250,5250,5250,5250,0
20240913,154100,24018655205,5250,5250,5250,5250,0
20240913,154000,24018655205,5250,5250,5250,5250,0
20240913,153900,24018655205,5250,5250,5250,5250,0
20240913,153800,24018655205,5250,5250,5250,5250,0
20240913,153700,24018655205,5250,5250,5250,5250,0
20240913,153600,24018655205,5250,5250,5250,5250,0
20240913,153500,24018655205,5250,5250,5250,5250,0
20240913,153400,24018655205,5250,5250,5250,5250,0
20240913,153300,24018655205,5250,5250,5250,5250,0
20240913,153200,24018655205,5250,5250,5250,5250,44071
20240913,153100,24018655205,5250,5250,5250,5250,0
20240913,153000,24018655205,5250,5250,5250,5250,44071
20240913,152900,23787282455,5200,5200,5200,5200,0
20240913,152800,23787282455,5200,5200,5200,5200,0
20240913,152700,23787282455,5200,5200,5200,5200,0
20240913,152600,23787282455,5200,5200,5200,5200,0
20240913,152500,23787282455,5200,5200,5200,5200,0
20240913,152400,23787282455,5200,5200,5200,5200,0
20240913,152300,23787282455,5200,5200,5200,5200,0
20240913,152200,23787282455,5200,5200,5200,5200,0
20240913,152100,23787282455,5200,5200,5200,5200,0
20240913,152000,23787282455,5200,5200,5200,5200,0
20240913,151900,23787282455,5200,5210,5220,5200,8376
20240913,151800,23743679605,5220,5200,5240,5200,10091
20240913,151700,23691026625,5210,5190,5210,5180,6433
20240913,151600,23657529785,5180,5200,5200,5180,7675
20240913,151500,23617734385,5200,5190,5200,5180,8650
20240913,151400,23572902335,5200,5200,5200,5190,768
20240913,151300,23568909635,5200,5190,5200,5180,6492
20240913,151200,23535269215,5180,5200,5210,5180,4024
20240913,151100,23514372395,5200,5210,5210,5180,1773
20240913,151000,23505159225,5210,5180,5210,5180,3317
20240913,150900,23487939355,5180,5170,5200,5170,4962
20240913,150800,23462226675,5180,5200,5200,5150,22057
20240913,150700,23348009105,5200,5210,5220,5200,17923
20240913,150600,23254703785,5220,5220,5220,5210,465
20240913,150500,23252277785,5220,5230,5230,5210,3330
20240913,150400,23234894945,5220,5230,5230,5220,2615
20240913,150300,23221233365,5220,5220,5230,5210,2340
20240913,150200,23209019305,5230,5230,5240,5220,10135
20240913,150100,23156099965,5230,5240,5240,5230,2935
20240913,150000,23140745425,5240,5230,5240,5230,1083
20240913,145900,23135081045,5230,5240,5240,5230,204
20240913,145800,23134012125,5240,5250,5250,5230,2114
20240913,145700,23122943035,5240,5240,5250,5240,1580
20240913,145600,23114658595,5250,5250,5250,5240,3120
20240913,145500,23098308295,5250,5250,5260,5240,1120
20240913,145400,23092428285,5260,5260,5260,5250,266
20240913,145300,23091031765,5260,5250,5260,5250,905
20240913,145200,23086280485,5260,5250,5260,5250,3472
20240913,145100,23068025135,5260,5250,5260,5250,2515
20240913,145000,23054813905,5250,5260,5260,5250,805
20240913,144900,23050586535,5250,5240,5250,5240,4272
20240913,144800,23028164985,5250,5240,5250,5240,356
20240913,144700,23026299335,5250,5250,5250,5240,370
20240913,144600,23024357375,5250,5240,5250,5240,1186
20240913,144500,23018142595,5240,5250,5250,5230,4797
20240913,144400,22993036525,5230,5250,5260,5230,2103
20240913,144300,22982004955,5240,5260,5260,5240,117
20240913,144200,22981391675,5240,5260,5260,5230,3427
20240913,144100,22963431085,5250,5270,5270,5250,690
20240913,144000,22959802445,5260,5260,5270,5250,1229
20240913,143900,22953347335,5260,5250,5260,5250,552
20240913,143800,22950446435,5260,5260,5260,5260,461
20240913,143700,22948021575,5260,5250,5260,5250,161
20240913,143600,22947176125,5260,5250,5260,5250,1154
20240913,143500,22941116575,5250,5240,5250,5230,1695
20240913,143400,22932246875,5250,5250,5250,5240,113
20240913,143300,22931654695,5250,5250,5250,5250,191
20240913,143200,22930651945,5230,5240,5240,5230,1207
20240913,143100,22924335575,5250,5240,5250,5230,1171
20240913,143000,22918208915,5250,5250,5250,5230,667
20240913,142900,22914716005,5230,5250,5250,5230,1839
20240913,142800,22905081295,5240,5250,5250,5240,565
20240913,142700,22902120655,5240,5240,5260,5240,436
20240913,142600,22899835935,5240,5250,5260,5240,4135
20240913,142500,22878160715,5240,5250,5260,5240,3074
20240913,142400,22862049975,5260,5260,5260,5240,1648
20240913,142300,22853401915,5250,5260,5260,5240,2445
20240913,142200,22840565665,5270,5270,5270,5260,1183
20240913,142100,22834343025,5260,5270,5270,5260,1466
20240913,142000,22826629545,5270,5260,5270,5250,1360
20240913,141900,22819477115,5260,5250,5260,5250,335
20240913,141800,22817715565,5250,5240,5260,5240,1056
20240913,141700,22812174615,5240,5240,5240,5230,2332
20240913,141600,22799955025,5240,5250,5250,5240,662
20240913,141500,22796486055,5250,5250,5250,5240,1337
20240913,141400,22789478445,5250,5230,5250,5230,894
20240913,141300,22784798165,5230,5240,5240,5230,1110
20240913,141200,22778990015,5240,5230,5250,5230,786
20240913,141100,22774869985,5230,5230,5240,5230,619
20240913,141000,22771631985,5230,5240,5240,5220,123
20240913,140900,22770988105,5240,5240,5240,5220,985
20240913,140800,22765843665,5220,5220,5220,5220,1054
20240913,140700,22760341785,5220,5210,5220,5200,1838
20240913,140600,22750765945,5210,5220,5220,5200,6276
20240913,140500,22718078625,5220,5220,5220,5210,5265
20240913,140400,22690612795,5230,5230,5230,5220,3870
20240913,140300,22670405375,5240,5240,5240,5230,563
20240913,140200,22667458385,5240,5220,5240,5220,2685
20240913,140100,22653425905,5220,5230,5240,5220,3133
20240913,140000,22637054355,5230,5250,5250,5210,12739
20240913,135900,22570587115,5240,5250,5250,5240,1499
20240913,135800,22562730015,5250,5250,5250,5230,1402
20240913,135700,22555397015,5250,5250,5250,5220,6442
20240913,135600,22521705565,5250,5260,5260,5240,1976
20240913,135500,22511345935,5270,5270,5270,5260,104
20240913,135400,22510797895,5270,5250,5280,5240,1828
20240913,135300,22501205705,5250,5250,5280,5240,3542
20240913,135200,22482637985,5250,5280,5280,5250,1194
20240913,135100,22476356105,5270,5260,5280,5240,4882
20240913,135000,22450729255,5280,5270,5280,5250,3458
20240913,134900,22432544855,5270,5260,5270,5260,1279
20240913,134800,22425806735,5260,5260,5260,5250,2970
20240913,134700,22410187685,5260,5270,5270,5260,378
20240913,134600,22408196655,5270,5250,5270,5240,1537
20240913,134500,22400120975,5250,5260,5270,5250,3341
20240913,134400,22382550485,5260,5270,5270,5260,509
20240913,134300,22379873135,5270,5250,5270,5240,4135
20240913,134200,22358139195,5250,5260,5270,5250,5847
20240913,134100,22327426245,5270,5280,5280,5260,611
20240913,134000,22324210625,5280,5270,5280,5270,268
20240913,133900,22322797345,5270,5270,5270,5260,594
20240913,133800,22319667475,5280,5270,5280,5260,608
20240913,133700,22316463245,5270,5270,5270,5260,247
20240913,133600,22315161815,5280,5260,5280,5250,2371
20240913,133500,22302700365,5260,5260,5280,5250,3087
20240913,133400,22286458335,5260,5290,5290,5260,1444
20240913,133300,22278836485,5290,5300,5300,5290,6825
20240913,133200,22242731885,5300,5310,5310,5300,363
20240913,133100,22240805665,5320,5290,5320,5290,3025
20240913,133000,22224746835,5290,5250,5300,5250,9950
20240913,132900,22172332585,5250,5250,5260,5240,5942
20240913,132800,22141146265,5260,5260,5260,5250,2476
20240913,132700,22128134995,5270,5280,5290,5260,2222
20240913,132600,22116445225,5290,5280,5290,5270,1912
20240913,132500,22106348755,5280,5280,5280,5260,5615
20240913,132400,22076783115,5280,5280,5280,5270,1444
20240913,132300,22069159725,5270,5290,5290,5260,5323
20240913,132200,22041038165,5290,5300,5300,5290,3442
20240913,132100,22022798615,5300,5300,5310,5300,1362
20240913,132000,22015575695,5300,5310,5310,5300,1950
20240913,131900,22005237625,5310,5310,5310,5300,1194
20240913,131800,21998899915,5310,5310,5320,5310,1940
20240913,131700,21988596785,5310,5330,5340,5310,6798
20240913,131600,21952376215,5320,5330,5330,5310,2300
20240913,131500,21940136545,5320,5310,5330,5290,4243
20240913,131400,21917591695,5300,5260,5340,5250,6283
20240913,131300,21884304655,5260,5260,5270,5250,2862
20240913,131200,21869250575,5260,5270,5290,5240,12114
20240913,131100,21805596955,5290,5270,5310,5260,3878
20240913,131000,21785163035,5280,5320,5320,5270,4481
20240913,130900,21761499155,5290,5300,5300,5290,4606
20240913,130800,21737089225,5310,5320,5320,5300,2220
20240913,130700,21725297375,5320,5310,5320,5310,518
20240913,130600,21722544635,5310,5320,5320,5310,526
20240913,130500,21719746325,5330,5290,5330,5290,1493
20240913,130400,21711812405,5290,5300,5310,5290,8277
20240913,130300,21667958575,5300,5350,5350,5300,5742
20240913,130200,21637415085,5340,5360,5360,5340,2478
20240913,130100,21624170805,5360,5370,5370,5340,5412
20240913,130000,21595155815,5360,5320,5390,5310,28331
20240913,125900,21443159585,5320,5340,5340,5300,4530
20240913,125800,21419067905,5330,5270,5350,5270,10911
20240913,125700,21360999855,5260,5250,5270,5250,3186
20240913,125600,21344242835,5250,5290,5290,5250,14290
20240913,125500,21269012395,5290,5300,5310,5290,1857
20240913,125400,21259170625,5310,5310,5310,5310,850
20240913,125300,21254657125,5310,5300,5310,5290,1599
20240913,125200,21246176725,5300,5300,5320,5290,6971
20240913,125100,21209235685,5300,5310,5310,5300,2224
20240913,125000,21197433705,5320,5310,5320,5310,1053
20240913,124900,21191842075,5310,5320,5330,5310,2586
20240913,124800,21178083615,5320,5320,5330,5320,1026
20240913,124700,21172625255,5320,5320,5330,5310,329
20240913,124600,21170875465,5330,5320,5330,5310,656
20240913,124500,21167391415,5310,5310,5320,5310,992
20240913,124400,21162118545,5310,5320,5320,5310,1431
20240913,124300,21154517535,5310,5320,5320,5310,4545
20240913,124200,21130376465,5320,5300,5330,5300,1925
20240913,124100,21120150505,5310,5330,5330,5300,8020
20240913,124000,21077581405,5340,5330,5340,5320,2973
20240913,123900,21061758635,5340,5320,5340,5320,128
20240913,123800,21061077455,5320,5340,5340,5310,1782
20240913,123700,21051610785,5330,5330,5340,5300,13744
20240913,123600,20978526715,5330,5340,5350,5330,2874
20240913,123500,20963201755,5340,5340,5350,5330,904
20240913,123400,20958380515,5340,5330,5360,5330,52
20240913,123300,20958101875,5320,5350,5390,5320,9500
20240913,123200,20907302125,5350,5350,5360,5350,1163
20240913,123100,20901080065,5350,5360,5360,5340,1095
20240913,123000,20895226235,5370,5380,5380,5330,10771
20240913,122900,20837601135,5380,5360,5380,5350,9521
20240913,122800,20786505305,5360,5360,5370,5350,1672
20240913,122700,20777550905,5350,5340,5360,5330,2912
20240913,122600,20762001665,5350,5340,5350,5330,1786
20240913,122500,20752468755,5350,5340,5350,5330,860
20240913,122400,20747875255,5340,5360,5360,5330,9418
20240913,122300,20697484895,5360,5370,5370,5360,1036
20240913,122200,20691922945,5370,5360,5370,5350,658
20240913,122100,20688397455,5350,5350,5360,5330,5761
20240913,122000,20657635415,5350,5380,5380,5350,2943
20240913,121900,20641872655,5370,5380,5380,5370,2465
20240913,121800,20628627805,5370,5350,5370,5350,6192
20240913,121700,20595469945,5360,5390,5390,5350,8051
20240913,121600,20552237945,5390,5400,5410,5380,3886
20240913,121500,20531277765,5400,5410,5410,5350,21924
20240913,121400,20413116275,5410,5410,5410,5390,26259
20240913,121300,20271211015,5410,5320,5410,5310,43630
20240913,121200,20036948345,5330,5300,5360,5300,9006
20240913,121100,19989008685,5300,5260,5310,5260,8576
20240913,121000,19943792385,5260,5320,5340,5260,24495
20240913,120900,19814130265,5320,5350,5350,5320,6504
20240913,120800,19779445445,5350,5360,5360,5350,1137
20240913,120700,19773360825,5360,5360,5360,5350,1001
20240913,120600,19767997615,5350,5350,5360,5340,2820
20240913,120500,19752923235,5360,5370,5370,5330,6953
20240913,120400,19715733685,5370,5380,5380,5350,4518
20240913,120300,19691500025,5380,5330,5390,5330,13446
20240913,120200,19619374395,5340,5340,5340,5320,2848
20240913,120100,19604198265,5330,5340,5350,5320,5000
20240913,120000,19577530155,5340,5350,5360,5330,4796
20240913,115900,19551886235,5360,5320,5360,5310,7771
20240913,115800,19510436435,5320,5300,5340,5290,7145
20240913,115700,19472499595,5290,5310,5320,5290,20787
20240913,115600,19362371635,5320,5330,5340,5310,12096
20240913,115500,19298015605,5330,5340,5350,5320,20002
20240913,115400,19191239945,5340,5350,5360,5340,4955
20240913,115300,19164728315,5350,5330,5360,5330,8118
20240913,115200,19121366245,5330,5360,5360,5320,12353
20240913,115100,19055470435,5350,5370,5380,5340,20699
20240913,115000,18944487265,5380,5340,5380,5340,11476
20240913,114900,18882938305,5350,5350,5360,5340,11471
20240913,114800,18821596835,5360,5370,5390,5350,17759
20240913,114700,18726263795,5380,5360,5390,5350,16330
20240913,114600,18638567015,5360,5310,5360,5310,18532
20240913,114500,18539680045,5320,5310,5330,5300,35233
20240913,114400,18352464525,5310,5400,5400,5280,80478
20240913,114300,17923173245,5410,5420,5430,5390,12242
20240913,114200,17857014385,5420,5390,5440,5390,13248
20240913,114100,17785326645,5380,5440,5450,5380,35496
20240913,114000,17593369225,5450,5470,5470,5400,43037
20240913,113900,17359074065,5480,5370,5500,5370,72331
20240913,113800,16964254435,5380,5390,5420,5370,53278
20240913,113700,16676440745,5390,5370,5390,5360,27153
20240913,113600,16530553655,5370,5390,5420,5350,79730
20240913,113500,16101999585,5390,5450,5450,5380,86426
20240913,113400,15634670375,5450,5490,5490,5450,35215
20240913,113300,15442185425,5490,5460,5520,5460,75207
20240913,113200,15029398825,5470,5520,5520,5450,72656
20240913,113100,14631363055,5510,5560,5560,5490,108262
20240913,113000,14033819625,5560,5570,5600,5550,107982
20240913,112900,13431755195,5570,5550,5640,5530,257433
20240913,112800,11991531795,5540,5490,5580,5480,193040
20240913,112700,10919822375,5490,5470,5550,5460,191527
20240913,112600,9865514705,5470,5450,5500,5430,178698
20240913,112500,8887984965,5450,5290,5480,5280,304626
20240913,112400,7241014895,5280,5190,5290,5160,51975
20240913,112300,6968824695,5160,5150,5190,5140,5411
20240913,112200,6940917445,5150,5150,5160,5140,1522
20240913,112100,6933069695,5150,5180,5180,5150,985
20240913,112000,6927988905,5190,5160,5190,5160,1641
20240913,111900,6919500315,5170,5140,5190,5140,1954
20240913,111800,6909396015,5140,5160,5160,5130,7485
20240913,111700,6870935605,5170,5200,5210,5160,5852
20240913,111600,6840610355,5190,5150,5230,5140,22586
20240913,111500,6723144565,5140,5130,5140,5130,325
20240913,111400,6721477295,5130,5160,5170,5130,3889
20240913,111300,6701433985,5160,5160,5160,5150,3619
20240913,111200,6682778595,5160,5170,5170,5150,2432
20240913,111100,6670229195,5170,5120,5170,5120,6951
20240913,111000,6634451045,5120,5130,5130,5120,1079
20240913,110900,6628923895,5130,5110,5140,5110,5093
20240913,110800,6602831945,5110,5120,5120,5100,2797
20240913,110700,6588549085,5120,5120,5120,5100,2902
20240913,110600,6573708705,5100,5120,5120,5100,1181
20240913,110500,6567666995,5110,5110,5110,5110,2157
20240913,110400,6556644725,5110,5110,5120,5110,2208
20240913,110300,6545349375,5110,5120,5120,5100,3918
20240913,110200,6525316545,5140,5160,5160,5090,18950
20240913,110100,6428251935,5160,5160,5170,5160,5333
20240913,110000,6400707545,5170,5210,5220,5140,22335
20240913,105900,6285191355,5210,5180,5230,5160,29974
20240913,105800,6129495205,5180,5120,5200,5120,26883
20240913,105700,5990382365,5120,5130,5170,5110,13353
20240913,105600,5921635035,5120,5110,5140,5100,6057
20240913,105500,5890626115,5090,5120,5140,5080,13019
20240913,105400,5824234895,5120,5160,5190,5100,40616
20240913,105300,5614386315,5160,5130,5160,5080,14083
20240913,105200,5542242295,5160,5130,5250,5120,57592
20240913,105100,5244635555,5150,5080,5160,5080,25179
20240913,105000,5115710235,5080,5030,5090,5030,11304
20240913,104900,5058467475,5040,5060,5060,5040,1560
20240913,104800,5050596865,5060,5060,5060,5050,570
20240913,104700,5047714685,5050,5050,5050,5040,2950
20240913,104600,5032829245,5040,5050,5050,5040,1863
20240913,104500,5023439605,5050,5040,5050,5040,2029
20240913,104400,5013208935,5040,5020,5050,5020,2071
20240913,104300,5002784505,5020,5030,5030,5020,2803
20240913,104200,4988693515,5020,5040,5040,5010,1387
20240913,104100,4981736995,5010,5040,5040,5010,518
20240913,104000,4979135125,5040,5010,5040,5000,5828
20240913,103900,4949966275,5020,5020,5040,5010,2872
20240913,103800,4935536535,5040,5030,5040,5020,1502
20240913,103700,4927982605,5040,5020,5040,5020,3769
20240913,103600,4909024485,5030,5040,5040,5020,1710
20240913,103500,4900422935,5040,5030,5040,5030,2783
20240913,103400,4886400175,5030,5020,5030,5020,532
20240913,103300,4883724225,5020,5020,5030,5020,1864
20240913,103200,4874353075,5020,5040,5040,5020,884
20240913,103100,4869904065,5030,5040,5040,5020,1644
20240913,103000,4861634505,5030,5040,5040,5020,4796
20240913,102900,4837504405,5030,5030,5050,5020,12990
20240913,102800,4772141455,5030,5030,5030,5020,2996
20240913,102700,4757097435,5020,5000,5040,5000,7229
20240913,102600,4720822105,4995,4995,4995,4990,3447
20240913,102500,4703604365,4995,4995,4995,4990,1210
20240913,102400,4697562750,4985,4985,4995,4985,1969
20240913,102300,4687743675,4985,4980,4985,4975,3385
20240913,102200,4670887010,4980,4980,4985,4980,2237
20240913,102100,4659746080,4980,4985,4985,4975,6373
20240913,102000,4628012645,4985,4985,4985,4980,1687
20240913,101900,4619609110,4990,4990,4990,4980,4339
20240913,101800,4597976365,4980,4990,4995,4980,7299
20240913,101700,4561574460,4990,4980,4990,4980,5482
20240913,101600,4534258515,4990,5000,5000,4960,39823
20240913,101500,4335765260,5000,5010,5020,5000,5259
20240913,101400,4309443350,5020,5020,5020,5010,2474
20240913,101300,4297042320,5010,5020,5020,5000,11068
20240913,101200,4241587500,5020,5070,5070,5020,4316
20240913,101100,4219871990,5070,5020,5070,5000,50420
20240913,101000,3966907840,5030,5060,5060,5020,21069
20240913,100900,3860727110,5060,5070,5070,5050,7851
20240913,100800,3820984640,5070,5090,5100,5060,7281
20240913,100700,3783998500,5090,5090,5090,5080,2366
20240913,100600,3771970560,5080,5080,5090,5070,3502
20240913,100500,3754192210,5070,5090,5090,5070,3998
20240913,100400,3733887990,5090,5070,5090,5070,4305
20240913,100300,3712020800,5070,5080,5090,5070,10121
20240913,100200,3660666760,5090,5100,5100,5080,5501
20240913,100100,3632656320,5100,5100,5110,5100,3905
20240913,100000,3612722210,5110,5110,5120,5100,6109
20240913,095900,3581533380,5100,5110,5120,5100,12798
20240913,095800,3516236300,5110,5130,5130,5110,11909
20240913,095700,3455271500,5150,5150,5150,5130,2921
20240913,095600,3440267740,5150,5160,5180,5130,25195
20240913,095500,3310697630,5160,5170,5190,5160,2289
20240913,095400,3298875560,5170,5160,5170,5150,2663
20240913,095300,3285139350,5160,5160,5160,5150,7836
20240913,095200,3244751870,5160,5170,5170,5160,2713
20240913,095100,3230747520,5170,5170,5190,5160,2373
20240913,095000,3218488510,5200,5190,5200,5170,8179
20240913,094900,3176164990,5210,5190,5210,5180,2203
20240913,094800,3164736670,5180,5190,5190,5180,4831
20240913,094700,3139702430,5190,5210,5210,5190,4714
20240913,094600,3115208630,5210,5210,5210,5200,1068
20240913,094500,3109649350,5210,5210,5210,5200,1051
20240913,094400,3104177330,5210,5220,5220,5210,899
20240913,094300,3099489680,5230,5210,5230,5210,419
20240913,094200,3097303440,5210,5200,5220,5200,376
20240913,094100,3095345570,5200,5230,5230,5200,1687
20240913,094000,3086559060,5220,5220,5220,5220,1176
20240913,093900,3080420340,5230,5240,5240,5230,413
20240913,093800,3078258140,5240,5220,5240,5220,623
20240913,093700,3075000220,5240,5210,5240,5200,1653
20240913,093600,3066386780,5210,5210,5210,5200,1632
20240913,093500,3057889060,5230,5200,5230,5200,848
20240913,093400,3053475830,5200,5210,5230,5200,3249
20240913,093300,3036562570,5200,5200,5260,5190,5080
20240913,093200,3010014220,5200,5210,5210,5200,1755
20240913,093100,3000883070,5210,5180,5210,5170,9059
20240913,093000,2953991780,5180,5210,5210,5180,16172
20240913,092900,2869974140,5210,5220,5230,5210,5089
20240913,092800,2843410450,5230,5240,5240,5230,5270
20240913,092700,2815847680,5240,5230,5250,5230,3288
20240913,092600,2798616290,5230,5220,5230,5220,3439
20240913,092500,2780650700,5230,5220,5230,5210,7637
20240913,092400,2740803810,5220,5230,5230,5210,13510
20240913,092300,2670231960,5230,5250,5250,5230,13020
20240913,092200,2602015070,5250,5260,5260,5250,7164
20240913,092100,2564401280,5250,5260,5260,5250,17152
20240913,092000,2474326550,5260,5280,5280,5260,18654
20240913,091900,2376095470,5280,5310,5320,5280,33466
20240913,091800,2198994200,5310,5320,5330,5310,18262
20240913,091700,2101843870,5330,5330,5340,5320,24684
20240913,091600,1970245290,5340,5300,5340,5300,14510
20240913,091500,1893099110,5310,5340,5350,5300,47011
20240913,091400,1642378870,5340,5300,5340,5290,52729
20240913,091300,1361971760,5310,5300,5320,5280,32225
20240913,091200,1191005430,5290,5260,5330,5260,62770
20240913,091100,858424630,5270,5200,5270,5200,41041
20240913,091000,643110470,5220,5160,5230,5160,14205
20240913,090900,569122560,5170,5190,5200,5150,25830
20240913,090800,435373130,5210,5230,5230,5200,3003
20240913,090700,419743840,5230,5200,5230,5180,8894
20240913,090600,373581030,5180,5160,5200,5160,7032
20240913,090500,337200550,5170,5140,5170,5140,4558
20240913,090400,313720620,5140,5170,5170,5140,11497
20240913,090300,254560130,5170,5160,5170,5140,9930
20240913,090200,203359840,5170,5140,5180,5130,4321
20240913,090100,181101090,5140,5200,5220,5130,12666
20240913,090000,115602840,5210,5210,5230,5210,22084