stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,214400,8035278380,5250,5250,5250,5250,18824
20240924,214300,8035278380,5250,5250,5250,5250,0
20240924,214200,8035278380,5250,5250,5250,5250,0
20240924,214100,8035278380,5250,5250,5250,5250,0
20240924,214000,8035278380,5250,5250,5250,5250,0
20240924,213900,8035278380,5250,5250,5250,5250,0
20240924,213800,8035278380,5250,5250,5250,5250,0
20240924,213700,8035278380,5250,5250,5250,5250,0
20240924,213600,8035278380,5250,5250,5250,5250,0
20240924,213500,8035278380,5250,5250,5250,5250,0
20240924,213400,8035278380,5250,5250,5250,5250,0
20240924,213300,8035278380,5250,5250,5250,5250,0
20240924,213200,8035278380,5250,5250,5250,5250,0
20240924,213100,8035278380,5250,5250,5250,5250,0
20240924,213000,8035278380,5250,5250,5250,5250,0
20240924,212900,8035278380,5250,5250,5250,5250,0
20240924,212800,8035278380,5250,5250,5250,5250,0
20240924,212700,8035278380,5250,5250,5250,5250,0
20240924,212600,8035278380,5250,5250,5250,5250,0
20240924,212500,8035278380,5250,5250,5250,5250,0
20240924,212400,8035278380,5250,5250,5250,5250,0
20240924,212300,8035278380,5250,5250,5250,5250,0
20240924,212200,8035278380,5250,5250,5250,5250,0
20240924,212100,8035278380,5250,5250,5250,5250,0
20240924,212000,8035278380,5250,5250,5250,5250,0
20240924,211900,8035278380,5250,5250,5250,5250,0
20240924,211800,8035278380,5250,5250,5250,5250,0
20240924,211700,8035278380,5250,5250,5250,5250,0
20240924,211600,8035278380,5250,5250,5250,5250,0
20240924,211500,8035278380,5250,5250,5250,5250,0
20240924,211400,8035278380,5250,5250,5250,5250,18824
20240924,211300,8035278380,5250,5250,5250,5250,0
20240924,211200,8035278380,5250,5250,5250,5250,0
20240924,211100,8035278380,5250,5250,5250,5250,0
20240924,211000,8035278380,5250,5250,5250,5250,0
20240924,210900,8035278380,5250,5250,5250,5250,0
20240924,210800,8035278380,5250,5250,5250,5250,0
20240924,210700,8035278380,5250,5250,5250,5250,0
20240924,210600,8035278380,5250,5250,5250,5250,0
20240924,210500,8035278380,5250,5250,5250,5250,0
20240924,210400,8035278380,5250,5250,5250,5250,0
20240924,210300,8035278380,5250,5250,5250,5250,0
20240924,210200,8035278380,5250,5250,5250,5250,0
20240924,210100,8035278380,5250,5250,5250,5250,0
20240924,210000,8035278380,5250,5250,5250,5250,0
20240924,205900,8035278380,5250,5250,5250,5250,0
20240924,205800,8035278380,5250,5250,5250,5250,0
20240924,205700,8035278380,5250,5250,5250,5250,0
20240924,205600,8035278380,5250,5250,5250,5250,0
20240924,205500,8035278380,5250,5250,5250,5250,0
20240924,205400,8035278380,5250,5250,5250,5250,0
20240924,205300,8035278380,5250,5250,5250,5250,0
20240924,205200,8035278380,5250,5250,5250,5250,0
20240924,205100,8035278380,5250,5250,5250,5250,0
20240924,205000,8035278380,5250,5250,5250,5250,0
20240924,204900,8035278380,5250,5250,5250,5250,0
20240924,204800,8035278380,5250,5250,5250,5250,0
20240924,204700,8035278380,5250,5250,5250,5250,0
20240924,204600,8035278380,5250,5250,5250,5250,0
20240924,204500,8035278380,5250,5250,5250,5250,0
20240924,204400,8035278380,5250,5250,5250,5250,18824
20240924,204300,8035278380,5250,5250,5250,5250,0
20240924,204200,8035278380,5250,5250,5250,5250,0
20240924,204100,8035278380,5250,5250,5250,5250,0
20240924,204000,8035278380,5250,5250,5250,5250,0
20240924,203900,8035278380,5250,5250,5250,5250,0
20240924,203800,8035278380,5250,5250,5250,5250,0
20240924,203700,8035278380,5250,5250,5250,5250,0
20240924,203600,8035278380,5250,5250,5250,5250,0
20240924,203500,8035278380,5250,5250,5250,5250,0
20240924,203400,8035278380,5250,5250,5250,5250,0
20240924,203300,8035278380,5250,5250,5250,5250,0
20240924,203200,8035278380,5250,5250,5250,5250,0
20240924,203100,8035278380,5250,5250,5250,5250,0
20240924,203000,8035278380,5250,5250,5250,5250,0
20240924,202900,8035278380,5250,5250,5250,5250,0
20240924,202800,8035278380,5250,5250,5250,5250,0
20240924,202700,8035278380,5250,5250,5250,5250,0
20240924,202600,8035278380,5250,5250,5250,5250,0
20240924,202500,8035278380,5250,5250,5250,5250,0
20240924,202400,8035278380,5250,5250,5250,5250,0
20240924,202300,8035278380,5250,5250,5250,5250,0
20240924,202200,8035278380,5250,5250,5250,5250,0
20240924,202100,8035278380,5250,5250,5250,5250,0
20240924,202000,8035278380,5250,5250,5250,5250,0
20240924,201900,8035278380,5250,5250,5250,5250,0
20240924,201800,8035278380,5250,5250,5250,5250,0
20240924,201700,8035278380,5250,5250,5250,5250,0
20240924,201600,8035278380,5250,5250,5250,5250,0
20240924,201500,8035278380,5250,5250,5250,5250,0
20240924,201400,8035278380,5250,5250,5250,5250,18824
20240924,201300,8035278380,5250,5250,5250,5250,0
20240924,201200,8035278380,5250,5250,5250,5250,0
20240924,201100,8035278380,5250,5250,5250,5250,0
20240924,201000,8035278380,5250,5250,5250,5250,0
20240924,200900,8035278380,5250,5250,5250,5250,0
20240924,200800,8035278380,5250,5250,5250,5250,0
20240924,200700,8035278380,5250,5250,5250,5250,0
20240924,200600,8035278380,5250,5250,5250,5250,0
20240924,200500,8035278380,5250,5250,5250,5250,0
20240924,200400,8035278380,5250,5250,5250,5250,0
20240924,200300,8035278380,5250,5250,5250,5250,0
20240924,200200,8035278380,5250,5250,5250,5250,0
20240924,200100,8035278380,5250,5250,5250,5250,0
20240924,200000,8035278380,5250,5250,5250,5250,0
20240924,195900,8035278380,5250,5250,5250,5250,0
20240924,195800,8035278380,5250,5250,5250,5250,0
20240924,195700,8035278380,5250,5250,5250,5250,0
20240924,195600,8035278380,5250,5250,5250,5250,0
20240924,195500,8035278380,5250,5250,5250,5250,0
20240924,195400,8035278380,5250,5250,5250,5250,0
20240924,195300,8035278380,5250,5250,5250,5250,0
20240924,195200,8035278380,5250,5250,5250,5250,0
20240924,195100,8035278380,5250,5250,5250,5250,0
20240924,195000,8035278380,5250,5250,5250,5250,0
20240924,194900,8035278380,5250,5250,5250,5250,0
20240924,194800,8035278380,5250,5250,5250,5250,0
20240924,194700,8035278380,5250,5250,5250,5250,0
20240924,194600,8035278380,5250,5250,5250,5250,0
20240924,194500,8035278380,5250,5250,5250,5250,0
20240924,194400,8035278380,5250,5250,5250,5250,18824
20240924,194300,8035278380,5250,5250,5250,5250,0
20240924,194200,8035278380,5250,5250,5250,5250,0
20240924,194100,8035278380,5250,5250,5250,5250,0
20240924,194000,8035278380,5250,5250,5250,5250,0
20240924,193900,8035278380,5250,5250,5250,5250,0
20240924,193800,8035278380,5250,5250,5250,5250,0
20240924,193700,8035278380,5250,5250,5250,5250,0
20240924,193600,8035278380,5250,5250,5250,5250,0
20240924,193500,8035278380,5250,5250,5250,5250,0
20240924,193400,8035278380,5250,5250,5250,5250,0
20240924,193300,8035278380,5250,5250,5250,5250,0
20240924,193200,8035278380,5250,5250,5250,5250,0
20240924,193100,8035278380,5250,5250,5250,5250,0
20240924,193000,8035278380,5250,5250,5250,5250,0
20240924,192900,8035278380,5250,5250,5250,5250,0
20240924,192800,8035278380,5250,5250,5250,5250,0
20240924,192700,8035278380,5250,5250,5250,5250,0
20240924,192600,8035278380,5250,5250,5250,5250,0
20240924,192500,8035278380,5250,5250,5250,5250,0
20240924,192400,8035278380,5250,5250,5250,5250,0
20240924,192300,8035278380,5250,5250,5250,5250,0
20240924,192200,8035278380,5250,5250,5250,5250,0
20240924,192100,8035278380,5250,5250,5250,5250,0
20240924,192000,8035278380,5250,5250,5250,5250,0
20240924,191900,8035278380,5250,5250,5250,5250,0
20240924,191800,8035278380,5250,5250,5250,5250,0
20240924,191700,8035278380,5250,5250,5250,5250,0
20240924,191600,8035278380,5250,5250,5250,5250,0
20240924,191500,8035278380,5250,5250,5250,5250,0
20240924,191400,8035278380,5250,5250,5250,5250,18824
20240924,191300,8035278380,5250,5250,5250,5250,0
20240924,191200,8035278380,5250,5250,5250,5250,0
20240924,191100,8035278380,5250,5250,5250,5250,0
20240924,191000,8035278380,5250,5250,5250,5250,0
20240924,190900,8035278380,5250,5250,5250,5250,0
20240924,190800,8035278380,5250,5250,5250,5250,0
20240924,190700,8035278380,5250,5250,5250,5250,0
20240924,190600,8035278380,5250,5250,5250,5250,0
20240924,190500,8035278380,5250,5250,5250,5250,0
20240924,190400,8035278380,5250,5250,5250,5250,0
20240924,190300,8035278380,5250,5250,5250,5250,0
20240924,190200,8035278380,5250,5250,5250,5250,0
20240924,190100,8035278380,5250,5250,5250,5250,0
20240924,190000,8035278380,5250,5250,5250,5250,0
20240924,185900,8035278380,5250,5250,5250,5250,0
20240924,185800,8035278380,5250,5250,5250,5250,0
20240924,185700,8035278380,5250,5250,5250,5250,0
20240924,185600,8035278380,5250,5250,5250,5250,0
20240924,185500,8035278380,5250,5250,5250,5250,0
20240924,185400,8035278380,5250,5250,5250,5250,0
20240924,185300,8035278380,5250,5250,5250,5250,0
20240924,185200,8035278380,5250,5250,5250,5250,0
20240924,185100,8035278380,5250,5250,5250,5250,0
20240924,185000,8035278380,5250,5250,5250,5250,0
20240924,184900,8035278380,5250,5250,5250,5250,0
20240924,184800,8035278380,5250,5250,5250,5250,0
20240924,184700,8035278380,5250,5250,5250,5250,0
20240924,184600,8035278380,5250,5250,5250,5250,0
20240924,184500,8035278380,5250,5250,5250,5250,0
20240924,184400,8035278380,5250,5250,5250,5250,18824
20240924,184300,8035278380,5250,5250,5250,5250,0
20240924,184200,8035278380,5250,5250,5250,5250,0
20240924,184100,8035278380,5250,5250,5250,5250,0
20240924,184000,8035278380,5250,5250,5250,5250,0
20240924,183900,8035278380,5250,5250,5250,5250,0
20240924,183800,8035278380,5250,5250,5250,5250,0
20240924,183700,8035278380,5250,5250,5250,5250,0
20240924,183600,8035278380,5250,5250,5250,5250,0
20240924,183500,8035278380,5250,5250,5250,5250,0
20240924,183400,8035278380,5250,5250,5250,5250,0
20240924,183300,8035278380,5250,5250,5250,5250,0
20240924,183200,8035278380,5250,5250,5250,5250,0
20240924,183100,8035278380,5250,5250,5250,5250,0
20240924,183000,8035278380,5250,5250,5250,5250,0
20240924,182900,8035278380,5250,5250,5250,5250,0
20240924,182800,8035278380,5250,5250,5250,5250,0
20240924,182700,8035278380,5250,5250,5250,5250,0
20240924,182600,8035278380,5250,5250,5250,5250,0
20240924,182500,8035278380,5250,5250,5250,5250,0
20240924,182400,8035278380,5250,5250,5250,5250,0
20240924,182300,8035278380,5250,5250,5250,5250,0
20240924,182200,8035278380,5250,5250,5250,5250,0
20240924,182100,8035278380,5250,5250,5250,5250,0
20240924,182000,8035278380,5250,5250,5250,5250,0
20240924,181900,8035278380,5250,5250,5250,5250,0
20240924,181800,8035278380,5250,5250,5250,5250,0
20240924,181700,8035278380,5250,5250,5250,5250,0
20240924,181600,8035278380,5250,5250,5250,5250,0
20240924,181500,8035278380,5250,5250,5250,5250,0
20240924,181400,8035278380,5250,5250,5250,5250,18824
20240924,181300,8035278380,5250,5250,5250,5250,0
20240924,181200,8035278380,5250,5250,5250,5250,0
20240924,181100,8035278380,5250,5250,5250,5250,0
20240924,181000,8035278380,5250,5250,5250,5250,0
20240924,180900,8035278380,5250,5250,5250,5250,0
20240924,180800,8035278380,5250,5250,5250,5250,0
20240924,180700,8035278380,5250,5250,5250,5250,0
20240924,180600,8035278380,5250,5250,5250,5250,0
20240924,180500,8035278380,5250,5250,5250,5250,0
20240924,180400,8035278380,5250,5250,5250,5250,0
20240924,180300,8035278380,5250,5250,5250,5250,0
20240924,180200,8035278380,5250,5250,5250,5250,0
20240924,180100,8035278380,5250,5250,5250,5250,0
20240924,180000,8035278380,5250,5250,5250,5250,0
20240924,175900,8035278380,5250,5250,5250,5250,0
20240924,175800,8035278380,5250,5250,5250,5250,0
20240924,175700,8035278380,5250,5250,5250,5250,0
20240924,175600,8035278380,5250,5250,5250,5250,0
20240924,175500,8035278380,5250,5250,5250,5250,0
20240924,175400,8035278380,5250,5250,5250,5250,0
20240924,175300,8035278380,5250,5250,5250,5250,0
20240924,175200,8035278380,5250,5250,5250,5250,0
20240924,175100,8035278380,5250,5250,5250,5250,0
20240924,175000,8035278380,5250,5250,5250,5250,0
20240924,174900,8035278380,5250,5250,5250,5250,0
20240924,174800,8035278380,5250,5250,5250,5250,0
20240924,174700,8035278380,5250,5250,5250,5250,0
20240924,174600,8035278380,5250,5250,5250,5250,0
20240924,174500,8035278380,5250,5250,5250,5250,0
20240924,174400,8035278380,5250,5250,5250,5250,18824
20240924,174300,8035278380,5250,5250,5250,5250,0
20240924,174200,8035278380,5250,5250,5250,5250,0
20240924,174100,8035278380,5250,5250,5250,5250,0
20240924,174000,8035278380,5250,5250,5250,5250,0
20240924,173900,8035278380,5250,5250,5250,5250,0
20240924,173800,8035278380,5250,5250,5250,5250,0
20240924,173700,8035278380,5250,5250,5250,5250,0
20240924,173600,8035278380,5250,5250,5250,5250,0
20240924,173500,8035278380,5250,5250,5250,5250,0
20240924,173400,8035278380,5250,5250,5250,5250,0
20240924,173300,8035278380,5250,5250,5250,5250,0
20240924,173200,8035278380,5250,5250,5250,5250,0
20240924,173100,8035278380,5250,5250,5250,5250,0
20240924,173000,8035278380,5250,5250,5250,5250,0
20240924,172900,8035278380,5250,5250,5250,5250,0
20240924,172800,8035278380,5250,5250,5250,5250,0
20240924,172700,8035278380,5250,5250,5250,5250,0
20240924,172600,8035278380,5250,5250,5250,5250,0
20240924,172500,8035278380,5250,5250,5250,5250,0
20240924,172400,8035278380,5250,5250,5250,5250,0
20240924,172300,8035278380,5250,5250,5250,5250,0
20240924,172200,8035278380,5250,5250,5250,5250,0
20240924,172100,8035278380,5250,5250,5250,5250,0
20240924,172000,8035278380,5250,5250,5250,5250,0
20240924,171900,8035278380,5250,5250,5250,5250,0
20240924,171800,8035278380,5250,5250,5250,5250,0
20240924,171700,8035278380,5250,5250,5250,5250,0
20240924,171600,8035278380,5250,5250,5250,5250,0
20240924,171500,8035278380,5250,5250,5250,5250,0
20240924,171400,8035278380,5250,5250,5250,5250,18824
20240924,171300,8035278380,5250,5250,5250,5250,0
20240924,171200,8035278380,5250,5250,5250,5250,0
20240924,171100,8035278380,5250,5250,5250,5250,0
20240924,171000,8035278380,5250,5250,5250,5250,0
20240924,170900,8035278380,5250,5250,5250,5250,0
20240924,170800,8035278380,5250,5250,5250,5250,0
20240924,170700,8035278380,5250,5250,5250,5250,0
20240924,170600,8035278380,5250,5250,5250,5250,0
20240924,170500,8035278380,5250,5250,5250,5250,0
20240924,170400,8035278380,5250,5250,5250,5250,0
20240924,170300,8035278380,5250,5250,5250,5250,0
20240924,170200,8035278380,5250,5250,5250,5250,0
20240924,170100,8035278380,5250,5250,5250,5250,0
20240924,170000,8035278380,5250,5250,5250,5250,0
20240924,165900,8035278380,5250,5250,5250,5250,0
20240924,165800,8035278380,5250,5250,5250,5250,0
20240924,165700,8035278380,5250,5250,5250,5250,0
20240924,165600,8035278380,5250,5250,5250,5250,0
20240924,165500,8035278380,5250,5250,5250,5250,0
20240924,165400,8035278380,5250,5250,5250,5250,0
20240924,165300,8035278380,5250,5250,5250,5250,0
20240924,165200,8035278380,5250,5250,5250,5250,0
20240924,165100,8035278380,5250,5250,5250,5250,0
20240924,165000,8035278380,5250,5250,5250,5250,0
20240924,164900,8035278380,5250,5250,5250,5250,0
20240924,164800,8035278380,5250,5250,5250,5250,0
20240924,164700,8035278380,5250,5250,5250,5250,0
20240924,164600,8035278380,5250,5250,5250,5250,0
20240924,164500,8035278380,5250,5250,5250,5250,0
20240924,164400,8035278380,5250,5250,5250,5250,18824
20240924,164300,8035278380,5250,5250,5250,5250,0
20240924,164200,8035278380,5250,5250,5250,5250,0
20240924,164100,8035278380,5250,5250,5250,5250,0
20240924,164000,8035278380,5250,5250,5250,5250,0
20240924,163900,8035278380,5250,5250,5250,5250,0
20240924,163800,8035278380,5250,5250,5250,5250,0
20240924,163700,8035278380,5250,5250,5250,5250,0
20240924,163600,8035278380,5250,5250,5250,5250,0
20240924,163500,8035278380,5250,5250,5250,5250,0
20240924,163400,8035278380,5250,5250,5250,5250,0
20240924,163300,8035278380,5250,5250,5250,5250,0
20240924,163200,8035278380,5250,5250,5250,5250,0
20240924,163100,8035278380,5250,5250,5250,5250,0
20240924,163000,8035278380,5250,5250,5250,5250,0
20240924,162900,8035278380,5250,5250,5250,5250,0
20240924,162800,8035278380,5250,5250,5250,5250,0
20240924,162700,8035278380,5250,5250,5250,5250,0
20240924,162600,8035278380,5250,5250,5250,5250,0
20240924,162500,8035278380,5250,5250,5250,5250,0
20240924,162400,8035278380,5250,5250,5250,5250,0
20240924,162300,8035278380,5250,5250,5250,5250,0
20240924,162200,8035278380,5250,5250,5250,5250,0
20240924,162100,8035278380,5250,5250,5250,5250,0
20240924,162000,8035278380,5250,5250,5250,5250,0
20240924,161900,8035278380,5250,5250,5250,5250,0
20240924,161800,8035278380,5250,5250,5250,5250,0
20240924,161700,8035278380,5250,5250,5250,5250,0
20240924,161600,8035278380,5250,5250,5250,5250,0
20240924,161500,8035278380,5250,5250,5250,5250,0
20240924,161400,8035278380,5250,5250,5250,5250,18824
20240924,161300,8035278380,5250,5250,5250,5250,0
20240924,161200,8035278380,5250,5250,5250,5250,0
20240924,161100,8035278380,5250,5250,5250,5250,0
20240924,161000,8035278380,5250,5250,5250,5250,0
20240924,160900,8035278380,5250,5250,5250,5250,0
20240924,160800,8035278380,5250,5250,5250,5250,0
20240924,160700,8035278380,5250,5250,5250,5250,0
20240924,160600,8035278380,5250,5250,5250,5250,0
20240924,160500,8035278380,5250,5250,5250,5250,0
20240924,160400,8035278380,5250,5250,5250,5250,0
20240924,160300,8035278380,5250,5250,5250,5250,0
20240924,160200,8035278380,5250,5250,5250,5250,0
20240924,160100,8035278380,5250,5250,5250,5250,0
20240924,160000,8035278380,5250,5250,5250,5250,0
20240924,155900,8035278380,5250,5250,5250,5250,0
20240924,155800,8035278380,5250,5250,5250,5250,0
20240924,155700,8035278380,5250,5250,5250,5250,0
20240924,155600,8035278380,5250,5250,5250,5250,0
20240924,155500,8035278380,5250,5250,5250,5250,0
20240924,155400,8035278380,5250,5250,5250,5250,0
20240924,155300,8035278380,5250,5250,5250,5250,0
20240924,155200,8035278380,5250,5250,5250,5250,0
20240924,155100,8035278380,5250,5250,5250,5250,0
20240924,155000,8035278380,5250,5250,5250,5250,0
20240924,154900,8035278380,5250,5250,5250,5250,0
20240924,154800,8035278380,5250,5250,5250,5250,0
20240924,154700,8035278380,5250,5250,5250,5250,0
20240924,154600,8035278380,5250,5250,5250,5250,0
20240924,154500,8035278380,5250,5250,5250,5250,0
20240924,154400,8035278380,5250,5250,5250,5250,18824
20240924,154300,8035278380,5250,5250,5250,5250,0
20240924,154200,8035278380,5250,5250,5250,5250,0
20240924,154100,8035278380,5250,5250,5250,5250,0
20240924,154000,8035278380,5250,5250,5250,5250,0
20240924,153900,8035278380,5250,5250,5250,5250,0
20240924,153800,8035278380,5250,5250,5250,5250,0
20240924,153700,8035278380,5250,5250,5250,5250,0
20240924,153600,8035278380,5250,5250,5250,5250,0
20240924,153500,8035278380,5250,5250,5250,5250,0
20240924,153400,8035278380,5250,5250,5250,5250,0
20240924,153300,8035278380,5250,5250,5250,5250,0
20240924,153200,8035278380,5250,5250,5250,5250,0
20240924,153100,8035278380,5250,5250,5250,5250,0
20240924,153000,8035278380,5250,5250,5250,5250,18824
20240924,152900,7936452380,5250,5250,5250,5250,0
20240924,152800,7936452380,5250,5250,5250,5250,0
20240924,152700,7936452380,5250,5250,5250,5250,0
20240924,152600,7936452380,5250,5250,5250,5250,0
20240924,152500,7936452380,5250,5250,5250,5250,0
20240924,152400,7936452380,5250,5250,5250,5250,0
20240924,152300,7936452380,5250,5250,5250,5250,0
20240924,152200,7936452380,5250,5250,5250,5250,0
20240924,152100,7936452380,5250,5250,5250,5250,0
20240924,152000,7936452380,5250,5250,5250,5250,0
20240924,151900,7936452380,5250,5250,5250,5220,5026
20240924,151800,7910174920,5250,5250,5250,5220,9121
20240924,151700,7862476170,5240,5240,5250,5240,2659
20240924,151600,7848532770,5250,5250,5260,5250,3917
20240924,151500,7827968510,5260,5260,5260,5250,103
20240924,151400,7827426780,5260,5260,5260,5240,6305
20240924,151300,7794292150,5260,5250,5260,5250,4192
20240924,151200,7772282130,5250,5240,5250,5240,2075
20240924,151100,7761396170,5250,5250,5250,5230,2786
20240924,151000,7746787400,5240,5230,5250,5230,7892
20240924,150900,7705441860,5220,5240,5240,5220,1138
20240924,150800,7699488110,5220,5240,5250,5220,6402
20240924,150700,7665971770,5240,5230,5240,5230,1981
20240924,150600,7655592330,5240,5240,5240,5230,799
20240924,150500,7651407470,5240,5230,5240,5230,374
20240924,150400,7649451430,5230,5240,5240,5230,2535
20240924,150300,7636172640,5240,5220,5240,5220,8165
20240924,150200,7593455190,5230,5220,5230,5220,673
20240924,150100,7589941460,5230,5220,5230,5210,3265
20240924,150000,7572874460,5210,5220,5230,5210,6097
20240924,145900,7541044520,5230,5230,5230,5230,127
20240924,145800,7540380310,5230,5230,5230,5230,612
20240924,145700,7537179550,5230,5230,5240,5230,2500
20240924,145600,7524103670,5240,5220,5240,5220,2066
20240924,145500,7513299890,5230,5230,5230,5220,3951
20240924,145400,7492659810,5230,5220,5240,5220,3179
20240924,145300,7476039250,5230,5230,5240,5220,1508
20240924,145200,7468156670,5240,5220,5240,5210,5357
20240924,145100,7440137670,5230,5230,5240,5220,1356
20240924,145000,7433046950,5230,5210,5230,5210,1409
20240924,144900,7425681620,5220,5210,5220,5200,4588
20240924,144800,7401809090,5220,5210,5220,5210,1729
20240924,144700,7392800980,5210,5200,5210,5200,1853
20240924,144600,7383164850,5210,5210,5210,5210,1042
20240924,144500,7377736030,5200,5200,5210,5200,4220
20240924,144400,7355791950,5210,5210,5220,5200,2359
20240924,144300,7343506070,5210,5220,5220,5210,3548
20240924,144200,7325008340,5220,5220,5230,5220,94
20240924,144100,7324517650,5220,5230,5230,5220,983
20240924,144000,7319386110,5230,5230,5230,5230,515
20240924,143900,7316692660,5230,5230,5230,5220,53
20240924,143800,7316415970,5230,5220,5230,5210,886
20240924,143700,7311793220,5220,5210,5220,5210,174
20240924,143600,7310886660,5220,5220,5220,5220,330
20240924,143500,7309164060,5220,5220,5230,5220,3102
20240924,143400,7292964060,5230,5230,5240,5230,2877
20240924,143300,7277917330,5230,5230,5230,5230,736
20240924,143200,7274068050,5230,5220,5230,5220,521
20240924,143100,7271346220,5220,5210,5220,5210,1049
20240924,143000,7265870680,5220,5230,5230,5210,231
20240924,142900,7264663260,5220,5210,5220,5210,2026
20240924,142800,7254087850,5210,5210,5210,5210,384
20240924,142700,7252087210,5210,5220,5220,5210,376
20240924,142600,7250128120,5220,5200,5220,5200,11879
20240924,142500,7188335690,5190,5190,5190,5180,1469
20240924,142400,7180711680,5200,5190,5200,5190,367
20240924,142300,7178806940,5190,5200,5200,5190,202
20240924,142200,7177758460,5190,5200,5200,5190,100
20240924,142100,7177238960,5200,5200,5200,5200,30
20240924,142000,7177082960,5200,5180,5200,5180,431
20240924,141900,7174846450,5190,5190,5190,5190,997
20240924,141800,7169672020,5190,5190,5190,5190,240
20240924,141700,7168426420,5200,5200,5200,5200,1
20240924,141600,7168421220,5180,5180,5180,5180,40
20240924,141500,7168214020,5190,5190,5190,5190,368
20240924,141400,7166304100,5190,5200,5200,5190,801
20240924,141300,7162139910,5190,5200,5200,5190,52
20240924,141200,7161869530,5200,5200,5200,5200,82
20240924,141100,7161443130,5190,5190,5190,5180,12
20240924,141000,7161380940,5180,5180,5180,5180,145
20240924,140900,7160629840,5180,5190,5190,5180,2024
20240924,140800,7150144090,5190,5200,5200,5190,550
20240924,140700,7147289290,5200,5200,5200,5200,304
20240924,140600,7145708490,5190,5190,5190,5190,0
20240924,140500,7145708490,5190,5190,5190,5190,74
20240924,140400,7145324430,5190,5190,5190,5190,1083
20240924,140300,7139703660,5190,5190,5190,5190,368
20240924,140200,7137793740,5190,5190,5200,5170,1340
20240924,140100,7130859150,5170,5170,5170,5170,1106
20240924,140000,7125141130,5170,5200,5200,5170,1304
20240924,135900,7118380190,5200,5200,5200,5200,445
20240924,135800,7116066190,5200,5200,5200,5200,252
20240924,135700,7114755790,5190,5180,5190,5180,3662
20240924,135600,7095771420,5170,5170,5180,5170,281
20240924,135500,7094318550,5170,5160,5180,5160,1433
20240924,135400,7086922450,5160,5180,5180,5160,4602
20240924,135300,7063128990,5190,5180,5190,5180,1490
20240924,135200,7055410770,5190,5200,5200,5190,867
20240924,135100,7050910990,5190,5190,5200,5190,1015
20240924,135000,7045637280,5200,5200,5210,5190,342
20240924,134900,7043857850,5200,5190,5200,5190,859
20240924,134800,7039398390,5190,5210,5210,5190,1998
20240924,134700,7029012380,5210,5190,5210,5190,1478
20240924,134600,7021335820,5200,5200,5200,5190,68
20240924,134500,7020982380,5200,5190,5200,5160,2280
20240924,134400,7009193530,5190,5190,5190,5180,157
20240924,134300,7008378750,5190,5180,5190,5170,2150
20240924,134200,6997262320,5180,5180,5180,5180,453
20240924,134100,6994915780,5170,5180,5180,5170,1134
20240924,134000,6989049660,5180,5160,5180,5160,800
20240924,133900,6984914490,5160,5180,5180,5160,2024
20240924,133800,6974470330,5160,5160,5180,5160,823
20240924,133700,6970219390,5150,5190,5190,5150,35529
20240924,133600,6786798890,5190,5200,5200,5180,3914
20240924,133500,6766518810,5200,5200,5200,5200,23
20240924,133400,6766399210,5190,5190,5190,5180,611
20240924,133300,6763228130,5200,5190,5200,5190,1439
20240924,133200,6755757400,5190,5190,5190,5180,6554
20240924,133100,6721784110,5190,5200,5200,5190,2050
20240924,133000,6711142450,5200,5220,5220,5200,1048
20240924,132900,6705690960,5210,5210,5210,5200,619
20240924,132800,6702469380,5200,5210,5210,5190,830
20240924,132700,6698157210,5210,5220,5220,5190,3616
20240924,132600,6679356780,5230,5220,5230,5220,1429
20240924,132500,6671885090,5220,5210,5230,5210,2204
20240924,132400,6660382700,5210,5190,5210,5190,2095
20240924,132300,6649499710,5200,5240,5240,5190,27286
20240924,132200,6507236360,5240,5250,5250,5240,71
20240924,132100,6506864310,5250,5250,5250,5240,2665
20240924,132000,6492899310,5240,5240,5240,5240,1164
20240924,131900,6486799950,5240,5240,5250,5240,1574
20240924,131800,6478552150,5240,5250,5250,5240,158
20240924,131700,6477724150,5250,5250,5250,5250,194
20240924,131600,6476705650,5250,5240,5250,5240,534
20240924,131500,6473907370,5240,5250,5250,5240,44
20240924,131400,6473676760,5250,5250,5250,5250,602
20240924,131300,6470516260,5250,5250,5260,5250,615
20240924,131200,6467287500,5250,5260,5260,5250,45
20240924,131100,6467051150,5250,5250,5250,5250,350
20240924,131000,6465213650,5250,5250,5260,5250,1433
20240924,130900,6457690380,5260,5260,5260,5260,3
20240924,130800,6457674600,5250,5250,5250,5250,19
20240924,130700,6457574850,5260,5250,5260,5250,747
20240924,130600,6453653080,5250,5250,5250,5250,183
20240924,130500,6452692330,5250,5250,5250,5250,1626
20240924,130400,6444155830,5250,5250,5250,5250,1205
20240924,130300,6437829580,5250,5250,5260,5250,520
20240924,130200,6435098580,5250,5260,5270,5250,738
20240924,130100,6431218210,5260,5260,5260,5260,274
20240924,130000,6429776970,5270,5270,5270,5260,423
20240924,125900,6427551640,5260,5280,5280,5260,393
20240924,125800,6425482040,5270,5270,5270,5270,368
20240924,125700,6423542680,5270,5270,5270,5260,1405
20240924,125600,6416152330,5270,5270,5270,5260,648
20240924,125500,6412738850,5270,5270,5270,5260,155
20240924,125400,6411922300,5270,5270,5270,5270,8
20240924,125300,6411880140,5260,5270,5270,5260,62
20240924,125200,6411553920,5270,5260,5270,5260,1404
20240924,125100,6404168870,5260,5280,5280,5260,234
20240924,125000,6402937960,5280,5270,5280,5260,76
20240924,124900,6402536870,5280,5270,5280,5260,569
20240924,124800,6399532600,5280,5280,5280,5280,1
20240924,124700,6399527320,5260,5270,5270,5260,621
20240924,124600,6396260800,5270,5280,5280,5260,1204
20240924,124500,6389921990,5290,5280,5290,5260,849
20240924,124400,6385438980,5260,5270,5280,5260,23
20240924,124300,6385317660,5260,5270,5270,5260,301
20240924,124200,6383733690,5270,5270,5270,5270,1
20240924,124100,6383728420,5260,5260,5280,5260,1456
20240924,124000,6376051700,5250,5260,5260,5250,1518
20240924,123900,6368067050,5270,5270,5270,5260,258
20240924,123800,6366708520,5270,5270,5270,5270,1585
20240924,123700,6358355570,5270,5270,5270,5270,3820
20240924,123600,6338224170,5270,5280,5280,5270,501
20240924,123500,6335582120,5280,5280,5280,5280,2267
20240924,123400,6323612360,5290,5290,5290,5280,497
20240924,123300,6320986970,5290,5300,5300,5280,4238
20240924,123200,6298589510,5290,5300,5300,5290,1101
20240924,123100,6292757080,5300,5310,5310,5300,7014
20240924,123000,6255562030,5310,5280,5320,5280,14134
20240924,122900,6180660360,5280,5270,5280,5270,3737
20240924,122800,6160937990,5270,5250,5270,5250,626
20240924,122700,6157650810,5250,5250,5250,5250,67
20240924,122600,6157299060,5250,5240,5250,5240,1053
20240924,122500,6151781270,5240,5250,5250,5240,25
20240924,122400,6151650220,5250,5250,5250,5240,87
20240924,122300,6151194150,5250,5240,5250,5240,125
20240924,122200,6150539110,5240,5250,5250,5240,295
20240924,122100,6148992270,5250,5260,5260,5250,607
20240924,122000,6145805510,5260,5260,5270,5240,3141
20240924,121900,6129316050,5260,5260,5260,5250,822
20240924,121800,6124992340,5260,5270,5290,5260,13566
20240924,121700,6053400400,5260,5260,5260,5250,1065
20240924,121600,6047799490,5260,5260,5260,5260,307
20240924,121500,6046184670,5260,5250,5260,5250,321
20240924,121400,6044496330,5250,5250,5250,5250,1278
20240924,121300,6037786830,5250,5250,5250,5250,259
20240924,121200,6036427080,5250,5240,5250,5240,824
20240924,121100,6032109300,5250,5250,5250,5250,105
20240924,121000,6031558050,5240,5240,5250,5240,182
20240924,120900,6030602870,5250,5240,5250,5240,140
20240924,120800,6029868100,5240,5240,5240,5240,0
20240924,120700,6029868100,5240,5230,5240,5230,267
20240924,120600,6028471680,5220,5220,5220,5220,1
20240924,120500,6028466460,5220,5220,5230,5220,2292
20240924,120400,6016501210,5230,5230,5230,5230,1421
20240924,120300,6009069380,5230,5220,5230,5220,334
20240924,120200,6007325660,5220,5220,5230,5220,2346
20240924,120100,5995070710,5220,5230,5230,5220,66
20240924,120000,5994725650,5230,5230,5230,5230,340
20240924,115900,5992947450,5220,5220,5220,5220,127
20240924,115800,5992284510,5220,5230,5230,5220,656
20240924,115700,5988858930,5230,5220,5230,5220,2505
20240924,115600,5975780120,5230,5230,5240,5220,6909
20240924,115500,5939685240,5230,5240,5240,5230,2082
20240924,115400,5928781890,5250,5260,5260,5250,366
20240924,115300,5926857230,5260,5250,5260,5250,24
20240924,115200,5926731010,5250,5250,5250,5250,120
20240924,115100,5926101010,5250,5250,5250,5250,0
20240924,115000,5926101010,5250,5250,5250,5250,155
20240924,114900,5925287260,5250,5240,5250,5240,301
20240924,114800,5923707020,5250,5240,5250,5240,20
20240924,114700,5923602070,5250,5230,5250,5230,386
20240924,114600,5921581240,5250,5240,5250,5230,6256
20240924,114500,5888844790,5240,5250,5260,5240,11196
20240924,114400,5830103650,5260,5270,5270,5260,1003
20240924,114300,5824827860,5260,5270,5270,5260,437
20240924,114200,5822528680,5260,5260,5270,5260,220
20240924,114100,5821370740,5260,5270,5270,5260,1129
20240924,114000,5815424760,5270,5260,5270,5260,462
20240924,113900,5812993040,5260,5260,5270,5260,222
20240924,113800,5811825270,5260,5260,5260,5260,50
20240924,113700,5811562270,5260,5260,5260,5260,157
20240924,113600,5810736450,5260,5260,5260,5260,1933
20240924,113500,5800568870,5260,5260,5260,5260,50
20240924,113400,5800305870,5260,5260,5260,5260,164
20240924,113300,5799443230,5260,5260,5260,5250,630
20240924,113200,5796129440,5260,5260,5260,5250,837
20240924,113100,5791731820,5260,5260,5260,5250,50
20240924,113000,5791468900,5260,5250,5270,5250,617
20240924,112900,5788220700,5250,5250,5250,5250,175
20240924,112800,5787301950,5250,5240,5250,5240,459
20240924,112700,5784893420,5240,5250,5250,5240,2031
20240924,112600,5774248660,5250,5240,5250,5240,761
20240924,112500,5770260680,5250,5250,5250,5250,50
20240924,112400,5769998180,5240,5250,5250,5240,573
20240924,112300,5766992680,5250,5240,5250,5240,226
20240924,112200,5765807590,5240,5240,5250,5240,1870
20240924,112100,5756008100,5250,5250,5250,5240,560
20240924,112000,5753073540,5240,5250,5250,5240,1516
20240924,111900,5745129630,5250,5250,5250,5240,52
20240924,111800,5744857130,5240,5240,5250,5240,1290
20240924,111700,5738097330,5240,5250,5250,5240,317
20240924,111600,5736436240,5240,5250,5250,5240,804
20240924,111500,5732222690,5250,5250,5250,5250,144
20240924,111400,5731466690,5250,5250,5250,5240,1932
20240924,111300,5721342730,5250,5250,5250,5250,1124
20240924,111200,5715441730,5250,5260,5260,5250,382
20240924,111100,5713436060,5250,5260,5260,5250,12
20240924,111000,5713373000,5250,5250,5250,5250,400
20240924,110900,5711273000,5250,5250,5250,5250,1416
20240924,110800,5703839000,5240,5250,5250,5240,559
20240924,110700,5700907060,5240,5240,5240,5240,821
20240924,110600,5696605020,5250,5240,5250,5240,1616
20240924,110500,5688124510,5250,5250,5250,5250,1711
20240924,110400,5679141760,5250,5240,5250,5240,496
20240924,110300,5676541500,5250,5250,5250,5240,1077
20240924,110200,5670889260,5250,5250,5250,5240,291
20240924,110100,5669362940,5250,5250,5250,5250,109
20240924,110000,5668790690,5250,5240,5250,5240,10803
20240924,105900,5612137770,5240,5240,5250,5240,1551
20240924,105800,5604008760,5250,5250,5250,5250,4266
20240924,105700,5581612260,5260,5270,5270,5250,573
20240924,105600,5578598300,5250,5270,5270,5250,2351
20240924,105500,5566255510,5250,5260,5260,5250,678
20240924,105400,5562689430,5260,5260,5270,5260,209
20240924,105300,5561590080,5250,5250,5260,5250,5589
20240924,105200,5532247810,5250,5260,5260,5250,339
20240924,105100,5530465610,5260,5260,5260,5260,819
20240924,105000,5526157670,5260,5260,5260,5260,422
20240924,104900,5523937950,5260,5290,5290,5260,3999
20240924,104800,5502861480,5290,5290,5290,5290,81
20240924,104700,5502432990,5290,5290,5290,5260,13431
20240924,104600,5431410680,5290,5250,5290,5250,2582
20240924,104500,5417802470,5260,5250,5260,5250,969
20240924,104400,5412711380,5260,5250,5260,5250,309
20240924,104300,5411089090,5260,5250,5260,5250,782
20240924,104200,5406979650,5260,5240,5260,5240,903
20240924,104100,5402240870,5240,5270,5270,5240,6982
20240924,104000,5365597550,5260,5270,5270,5260,4330
20240924,103900,5342790740,5270,5270,5270,5270,284
20240924,103800,5341294060,5260,5270,5270,5260,323
20240924,103700,5339595050,5260,5280,5280,5260,389
20240924,103600,5337547560,5270,5290,5290,5260,4529
20240924,103500,5313655600,5290,5260,5290,5260,6791
20240924,103400,5277848230,5250,5250,5250,5240,551
20240924,103300,5274955910,5250,5250,5260,5240,1984
20240924,103200,5264541980,5250,5250,5260,5250,3762
20240924,103100,5244791210,5250,5260,5260,5250,551
20240924,103000,5241898350,5250,5260,5260,5250,116
20240924,102900,5241288760,5260,5250,5260,5250,494
20240924,102800,5238694830,5250,5250,5260,5250,2240
20240924,102700,5226934780,5250,5250,5250,5250,1324
20240924,102600,5219983780,5250,5260,5260,5250,6602
20240924,102500,5185312260,5260,5260,5260,5250,3142
20240924,102400,5168789920,5270,5260,5270,5260,791
20240924,102300,5164627440,5270,5270,5270,5270,2266
20240924,102200,5152685620,5270,5260,5280,5260,893
20240924,102100,5147980220,5260,5270,5270,5260,1928
20240924,102000,5137833150,5270,5260,5290,5250,465
20240924,101900,5135381700,5290,5240,5300,5240,10188
20240924,101800,5081523170,5250,5250,5250,5240,956
20240924,101700,5076505950,5250,5250,5260,5250,2203
20240924,101600,5064940170,5250,5240,5250,5240,729
20240924,101500,5061116580,5240,5250,5250,5240,2236
20240924,101400,5049399050,5250,5250,5250,5230,4744
20240924,101300,5024540350,5240,5240,5250,5230,2680
20240924,101200,5010501900,5240,5240,5260,5240,4016
20240924,101100,4989451500,5240,5250,5270,5240,6597
20240924,101000,4954863970,5250,5270,5270,5240,11271
20240924,100900,4895669450,5270,5280,5280,5250,6222
20240924,100800,4862925980,5270,5290,5290,5270,4047
20240924,100700,4841581960,5300,5290,5300,5290,1917
20240924,100600,4831439960,5290,5300,5300,5290,1370
20240924,100500,4824189060,5300,5290,5310,5290,1316
20240924,100400,4817219550,5290,5300,5310,5290,1411
20240924,100300,4809743380,5300,5300,5310,5290,3245
20240924,100200,4792550170,5290,5320,5320,5290,12947
20240924,100100,4723857470,5320,5280,5340,5280,14010
20240924,100000,4649711520,5280,5270,5280,5270,747
20240924,095900,4645768150,5270,5270,5280,5270,1260
20240924,095800,4639126430,5270,5260,5280,5260,932
20240924,095700,4634216910,5260,5260,5280,5260,7293
20240924,095600,4595777440,5260,5260,5270,5250,2770
20240924,095500,4581220780,5240,5270,5270,5240,20879
20240924,095400,4471472150,5270,5280,5280,5270,2752
20240924,095300,4456969100,5280,5280,5280,5260,4887
20240924,095200,4431216340,5280,5270,5290,5270,3941
20240924,095100,4410426190,5280,5280,5280,5270,2022
20240924,095000,4399758040,5280,5280,5290,5270,1694
20240924,094900,4390828860,5280,5280,5290,5280,4076
20240924,094800,4369300860,5290,5250,5290,5250,6970
20240924,094700,4332597070,5250,5270,5280,5250,12224
20240924,094600,4268246640,5270,5290,5290,5270,10026
20240924,094500,4215357250,5290,5280,5290,5270,13061
20240924,094400,4146410870,5280,5290,5290,5270,17610
20240924,094300,4053401840,5290,5310,5310,5290,9527
20240924,094200,4002902280,5300,5320,5330,5300,34141
20240924,094100,3821739510,5320,5380,5380,5320,18442
20240924,094000,3723113920,5370,5380,5390,5360,38786
20240924,093900,3514705890,5390,5390,5400,5380,17201
20240924,093800,3422015520,5390,5390,5400,5370,44417
20240924,093700,3182828870,5390,5390,5400,5380,28068
20240924,093600,3031443470,5380,5350,5390,5350,37099
20240924,093500,2832003420,5370,5330,5370,5330,27009
20240924,093400,2687618680,5340,5340,5340,5320,10968
20240924,093300,2629140030,5330,5360,5370,5330,24217
20240924,093200,2499579770,5370,5370,5380,5360,25711
20240924,093100,2361445400,5380,5350,5380,5340,32006
20240924,093000,2189695450,5340,5340,5350,5340,17044
20240924,092900,2098554590,5350,5330,5350,5330,18787
20240924,092800,1998254520,5340,5330,5340,5320,10871
20240924,092700,1940247590,5320,5340,5340,5320,29653
20240924,092600,1782124250,5330,5320,5340,5310,25175
20240924,092500,1648046090,5320,5300,5320,5280,14349
20240924,092400,1571922600,5280,5290,5300,5270,13750
20240924,092300,1499246550,5280,5290,5290,5270,8149
20240924,092200,1456179320,5290,5290,5290,5280,7902
20240924,092100,1414430600,5290,5290,5290,5280,8388
20240924,092000,1370083300,5280,5310,5310,5270,15058
20240924,091900,1290455390,5300,5280,5320,5270,25978
20240924,091800,1152853990,5270,5300,5310,5270,30067
20240924,091700,993855280,5290,5290,5300,5270,23063
20240924,091600,871943580,5290,5270,5300,5250,29899
20240924,091500,714024970,5250,5260,5290,5240,38424
20240924,091400,511249650,5260,5230,5270,5230,9506
20240924,091300,461275440,5240,5240,5260,5220,13596
20240924,091200,390099770,5240,5220,5250,5220,13134
20240924,091100,321390990,5220,5230,5230,5200,4056
20240924,091000,300223910,5230,5200,5230,5190,6768
20240924,090900,264911180,5190,5180,5200,5170,5966
20240924,090800,233931240,5190,5180,5200,5170,1482
20240924,090700,226257890,5200,5180,5200,5170,4801
20240924,090600,201378370,5190,5200,5200,5190,2394
20240924,090500,188940710,5200,5170,5230,5170,14521
20240924,090400,113410240,5170,5170,5180,5160,4121
20240924,090300,92106770,5180,5180,5190,5170,2605
20240924,090200,78616880,5190,5190,5190,5180,3017
20240924,090100,62979280,5190,5160,5190,5160,4964
20240924,090000,37285930,5160,5150,5170,5150,6685