stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,211000,162093606890,6180,6180,6180,6180,328719
20240923,210900,162093606890,6180,6180,6180,6180,0
20240923,210800,162093606890,6180,6180,6180,6180,0
20240923,210700,162093606890,6180,6180,6180,6180,0
20240923,210600,162093606890,6180,6180,6180,6180,0
20240923,210500,162093606890,6180,6180,6180,6180,0
20240923,210400,162093606890,6180,6180,6180,6180,0
20240923,210300,162093606890,6180,6180,6180,6180,0
20240923,210200,162093606890,6180,6180,6180,6180,0
20240923,210100,162093606890,6180,6180,6180,6180,0
20240923,210000,162093606890,6180,6180,6180,6180,0
20240923,205900,162093606890,6180,6180,6180,6180,0
20240923,205800,162093606890,6180,6180,6180,6180,0
20240923,205700,162093606890,6180,6180,6180,6180,0
20240923,205600,162093606890,6180,6180,6180,6180,0
20240923,205500,162093606890,6180,6180,6180,6180,0
20240923,205400,162093606890,6180,6180,6180,6180,0
20240923,205300,162093606890,6180,6180,6180,6180,0
20240923,205200,162093606890,6180,6180,6180,6180,0
20240923,205100,162093606890,6180,6180,6180,6180,0
20240923,205000,162093606890,6180,6180,6180,6180,0
20240923,204900,162093606890,6180,6180,6180,6180,0
20240923,204800,162093606890,6180,6180,6180,6180,0
20240923,204700,162093606890,6180,6180,6180,6180,0
20240923,204600,162093606890,6180,6180,6180,6180,0
20240923,204500,162093606890,6180,6180,6180,6180,0
20240923,204400,162093606890,6180,6180,6180,6180,0
20240923,204300,162093606890,6180,6180,6180,6180,0
20240923,204200,162093606890,6180,6180,6180,6180,0
20240923,204100,162093606890,6180,6180,6180,6180,0
20240923,204000,162093606890,6180,6180,6180,6180,328719
20240923,203900,162093606890,6180,6180,6180,6180,0
20240923,203800,162093606890,6180,6180,6180,6180,0
20240923,203700,162093606890,6180,6180,6180,6180,0
20240923,203600,162093606890,6180,6180,6180,6180,0
20240923,203500,162093606890,6180,6180,6180,6180,0
20240923,203400,162093606890,6180,6180,6180,6180,0
20240923,203300,162093606890,6180,6180,6180,6180,0
20240923,203200,162093606890,6180,6180,6180,6180,0
20240923,203100,162093606890,6180,6180,6180,6180,0
20240923,203000,162093606890,6180,6180,6180,6180,0
20240923,202900,162093606890,6180,6180,6180,6180,0
20240923,202800,162093606890,6180,6180,6180,6180,0
20240923,202700,162093606890,6180,6180,6180,6180,0
20240923,202600,162093606890,6180,6180,6180,6180,0
20240923,202500,162093606890,6180,6180,6180,6180,0
20240923,202400,162093606890,6180,6180,6180,6180,0
20240923,202300,162093606890,6180,6180,6180,6180,0
20240923,202200,162093606890,6180,6180,6180,6180,0
20240923,202100,162093606890,6180,6180,6180,6180,0
20240923,202000,162093606890,6180,6180,6180,6180,0
20240923,201900,162093606890,6180,6180,6180,6180,0
20240923,201800,162093606890,6180,6180,6180,6180,0
20240923,201700,162093606890,6180,6180,6180,6180,0
20240923,201600,162093606890,6180,6180,6180,6180,0
20240923,201500,162093606890,6180,6180,6180,6180,0
20240923,201400,162093606890,6180,6180,6180,6180,0
20240923,201300,162093606890,6180,6180,6180,6180,0
20240923,201200,162093606890,6180,6180,6180,6180,0
20240923,201100,162093606890,6180,6180,6180,6180,0
20240923,201000,162093606890,6180,6180,6180,6180,328719
20240923,200900,162093606890,6180,6180,6180,6180,0
20240923,200800,162093606890,6180,6180,6180,6180,0
20240923,200700,162093606890,6180,6180,6180,6180,0
20240923,200600,162093606890,6180,6180,6180,6180,0
20240923,200500,162093606890,6180,6180,6180,6180,0
20240923,200400,162093606890,6180,6180,6180,6180,0
20240923,200300,162093606890,6180,6180,6180,6180,0
20240923,200200,162093606890,6180,6180,6180,6180,0
20240923,200100,162093606890,6180,6180,6180,6180,0
20240923,200000,162093606890,6180,6180,6180,6180,0
20240923,195900,162093606890,6180,6180,6180,6180,0
20240923,195800,162093606890,6180,6180,6180,6180,0
20240923,195700,162093606890,6180,6180,6180,6180,0
20240923,195600,162093606890,6180,6180,6180,6180,0
20240923,195500,162093606890,6180,6180,6180,6180,0
20240923,195400,162093606890,6180,6180,6180,6180,0
20240923,195300,162093606890,6180,6180,6180,6180,0
20240923,195200,162093606890,6180,6180,6180,6180,0
20240923,195100,162093606890,6180,6180,6180,6180,0
20240923,195000,162093606890,6180,6180,6180,6180,0
20240923,194900,162093606890,6180,6180,6180,6180,0
20240923,194800,162093606890,6180,6180,6180,6180,0
20240923,194700,162093606890,6180,6180,6180,6180,0
20240923,194600,162093606890,6180,6180,6180,6180,0
20240923,194500,162093606890,6180,6180,6180,6180,0
20240923,194400,162093606890,6180,6180,6180,6180,0
20240923,194300,162093606890,6180,6180,6180,6180,0
20240923,194200,162093606890,6180,6180,6180,6180,0
20240923,194100,162093606890,6180,6180,6180,6180,0
20240923,194000,162093606890,6180,6180,6180,6180,328719
20240923,193900,162093606890,6180,6180,6180,6180,0
20240923,193800,162093606890,6180,6180,6180,6180,0
20240923,193700,162093606890,6180,6180,6180,6180,0
20240923,193600,162093606890,6180,6180,6180,6180,0
20240923,193500,162093606890,6180,6180,6180,6180,0
20240923,193400,162093606890,6180,6180,6180,6180,0
20240923,193300,162093606890,6180,6180,6180,6180,0
20240923,193200,162093606890,6180,6180,6180,6180,0
20240923,193100,162093606890,6180,6180,6180,6180,0
20240923,193000,162093606890,6180,6180,6180,6180,0
20240923,192900,162093606890,6180,6180,6180,6180,0
20240923,192800,162093606890,6180,6180,6180,6180,0
20240923,192700,162093606890,6180,6180,6180,6180,0
20240923,192600,162093606890,6180,6180,6180,6180,0
20240923,192500,162093606890,6180,6180,6180,6180,0
20240923,192400,162093606890,6180,6180,6180,6180,0
20240923,192300,162093606890,6180,6180,6180,6180,0
20240923,192200,162093606890,6180,6180,6180,6180,0
20240923,192100,162093606890,6180,6180,6180,6180,0
20240923,192000,162093606890,6180,6180,6180,6180,0
20240923,191900,162093606890,6180,6180,6180,6180,0
20240923,191800,162093606890,6180,6180,6180,6180,0
20240923,191700,162093606890,6180,6180,6180,6180,0
20240923,191600,162093606890,6180,6180,6180,6180,0
20240923,191500,162093606890,6180,6180,6180,6180,0
20240923,191400,162093606890,6180,6180,6180,6180,0
20240923,191300,162093606890,6180,6180,6180,6180,0
20240923,191200,162093606890,6180,6180,6180,6180,0
20240923,191100,162093606890,6180,6180,6180,6180,0
20240923,191000,162093606890,6180,6180,6180,6180,328719
20240923,190900,162093606890,6180,6180,6180,6180,0
20240923,190800,162093606890,6180,6180,6180,6180,0
20240923,190700,162093606890,6180,6180,6180,6180,0
20240923,190600,162093606890,6180,6180,6180,6180,0
20240923,190500,162093606890,6180,6180,6180,6180,0
20240923,190400,162093606890,6180,6180,6180,6180,0
20240923,190300,162093606890,6180,6180,6180,6180,0
20240923,190200,162093606890,6180,6180,6180,6180,0
20240923,190100,162093606890,6180,6180,6180,6180,0
20240923,190000,162093606890,6180,6180,6180,6180,0
20240923,185900,162093606890,6180,6180,6180,6180,0
20240923,185800,162093606890,6180,6180,6180,6180,0
20240923,185700,162093606890,6180,6180,6180,6180,0
20240923,185600,162093606890,6180,6180,6180,6180,0
20240923,185500,162093606890,6180,6180,6180,6180,0
20240923,185400,162093606890,6180,6180,6180,6180,0
20240923,185300,162093606890,6180,6180,6180,6180,0
20240923,185200,162093606890,6180,6180,6180,6180,0
20240923,185100,162093606890,6180,6180,6180,6180,0
20240923,185000,162093606890,6180,6180,6180,6180,0
20240923,184900,162093606890,6180,6180,6180,6180,0
20240923,184800,162093606890,6180,6180,6180,6180,0
20240923,184700,162093606890,6180,6180,6180,6180,0
20240923,184600,162093606890,6180,6180,6180,6180,0
20240923,184500,162093606890,6180,6180,6180,6180,0
20240923,184400,162093606890,6180,6180,6180,6180,0
20240923,184300,162093606890,6180,6180,6180,6180,0
20240923,184200,162093606890,6180,6180,6180,6180,0
20240923,184100,162093606890,6180,6180,6180,6180,0
20240923,184000,162093606890,6180,6180,6180,6180,328719
20240923,183900,162093606890,6180,6180,6180,6180,0
20240923,183800,162093606890,6180,6180,6180,6180,0
20240923,183700,162093606890,6180,6180,6180,6180,0
20240923,183600,162093606890,6180,6180,6180,6180,0
20240923,183500,162093606890,6180,6180,6180,6180,0
20240923,183400,162093606890,6180,6180,6180,6180,0
20240923,183300,162093606890,6180,6180,6180,6180,0
20240923,183200,162093606890,6180,6180,6180,6180,0
20240923,183100,162093606890,6180,6180,6180,6180,0
20240923,183000,162093606890,6180,6180,6180,6180,0
20240923,182900,162093606890,6180,6180,6180,6180,0
20240923,182800,162093606890,6180,6180,6180,6180,0
20240923,182700,162093606890,6180,6180,6180,6180,0
20240923,182600,162093606890,6180,6180,6180,6180,0
20240923,182500,162093606890,6180,6180,6180,6180,0
20240923,182400,162093606890,6180,6180,6180,6180,0
20240923,182300,162093606890,6180,6180,6180,6180,0
20240923,182200,162093606890,6180,6180,6180,6180,0
20240923,182100,162093606890,6180,6180,6180,6180,0
20240923,182000,162093606890,6180,6180,6180,6180,0
20240923,181900,162093606890,6180,6180,6180,6180,0
20240923,181800,162093606890,6180,6180,6180,6180,0
20240923,181700,162093606890,6180,6180,6180,6180,0
20240923,181600,162093606890,6180,6180,6180,6180,0
20240923,181500,162093606890,6180,6180,6180,6180,0
20240923,181400,162093606890,6180,6180,6180,6180,0
20240923,181300,162093606890,6180,6180,6180,6180,0
20240923,181200,162093606890,6180,6180,6180,6180,0
20240923,181100,162093606890,6180,6180,6180,6180,0
20240923,181000,162093606890,6180,6180,6180,6180,328719
20240923,180900,162093606890,6180,6180,6180,6180,0
20240923,180800,162093606890,6180,6180,6180,6180,0
20240923,180700,162093606890,6180,6180,6180,6180,0
20240923,180600,162093606890,6180,6180,6180,6180,0
20240923,180500,162093606890,6180,6180,6180,6180,0
20240923,180400,162093606890,6180,6180,6180,6180,0
20240923,180300,162093606890,6180,6180,6180,6180,0
20240923,180200,162093606890,6180,6180,6180,6180,0
20240923,180100,162093606890,6180,6180,6180,6180,0
20240923,180000,162093606890,6180,6180,6180,6180,0
20240923,175900,162093606890,6180,6180,6180,6180,0
20240923,175800,162093606890,6180,6180,6180,6180,0
20240923,175700,162093606890,6180,6180,6180,6180,0
20240923,175600,162093606890,6180,6180,6180,6180,0
20240923,175500,162093606890,6180,6180,6180,6180,0
20240923,175400,162093606890,6180,6180,6180,6180,0
20240923,175300,162093606890,6180,6180,6180,6180,0
20240923,175200,162093606890,6180,6180,6180,6180,0
20240923,175100,162093606890,6180,6180,6180,6180,0
20240923,175000,162093606890,6180,6180,6180,6180,0
20240923,174900,162093606890,6180,6180,6180,6180,0
20240923,174800,162093606890,6180,6180,6180,6180,0
20240923,174700,162093606890,6180,6180,6180,6180,0
20240923,174600,162093606890,6180,6180,6180,6180,0
20240923,174500,162093606890,6180,6180,6180,6180,0
20240923,174400,162093606890,6180,6180,6180,6180,0
20240923,174300,162093606890,6180,6180,6180,6180,0
20240923,174200,162093606890,6180,6180,6180,6180,0
20240923,174100,162093606890,6180,6180,6180,6180,0
20240923,174000,162093606890,6180,6180,6180,6180,328719
20240923,173900,162093606890,6180,6180,6180,6180,0
20240923,173800,162093606890,6180,6180,6180,6180,0
20240923,173700,162093606890,6180,6180,6180,6180,0
20240923,173600,162093606890,6180,6180,6180,6180,0
20240923,173500,162093606890,6180,6180,6180,6180,0
20240923,173400,162093606890,6180,6180,6180,6180,0
20240923,173300,162093606890,6180,6180,6180,6180,0
20240923,173200,162093606890,6180,6180,6180,6180,0
20240923,173100,162093606890,6180,6180,6180,6180,0
20240923,173000,162093606890,6180,6180,6180,6180,0
20240923,172900,162093606890,6180,6180,6180,6180,0
20240923,172800,162093606890,6180,6180,6180,6180,0
20240923,172700,162093606890,6180,6180,6180,6180,0
20240923,172600,162093606890,6180,6180,6180,6180,0
20240923,172500,162093606890,6180,6180,6180,6180,0
20240923,172400,162093606890,6180,6180,6180,6180,0
20240923,172300,162093606890,6180,6180,6180,6180,0
20240923,172200,162093606890,6180,6180,6180,6180,0
20240923,172100,162093606890,6180,6180,6180,6180,0
20240923,172000,162093606890,6180,6180,6180,6180,0
20240923,171900,162093606890,6180,6180,6180,6180,0
20240923,171800,162093606890,6180,6180,6180,6180,0
20240923,171700,162093606890,6180,6180,6180,6180,0
20240923,171600,162093606890,6180,6180,6180,6180,0
20240923,171500,162093606890,6180,6180,6180,6180,0
20240923,171400,162093606890,6180,6180,6180,6180,0
20240923,171300,162093606890,6180,6180,6180,6180,0
20240923,171200,162093606890,6180,6180,6180,6180,0
20240923,171100,162093606890,6180,6180,6180,6180,0
20240923,171000,162093606890,6180,6180,6180,6180,328719
20240923,170900,162093606890,6180,6180,6180,6180,0
20240923,170800,162093606890,6180,6180,6180,6180,0
20240923,170700,162093606890,6180,6180,6180,6180,0
20240923,170600,162093606890,6180,6180,6180,6180,0
20240923,170500,162093606890,6180,6180,6180,6180,0
20240923,170400,162093606890,6180,6180,6180,6180,0
20240923,170300,162093606890,6180,6180,6180,6180,0
20240923,170200,162093606890,6180,6180,6180,6180,0
20240923,170100,162093606890,6180,6180,6180,6180,0
20240923,170000,162093606890,6180,6180,6180,6180,0
20240923,165900,162093606890,6180,6180,6180,6180,0
20240923,165800,162093606890,6180,6180,6180,6180,0
20240923,165700,162093606890,6180,6180,6180,6180,0
20240923,165600,162093606890,6180,6180,6180,6180,0
20240923,165500,162093606890,6180,6180,6180,6180,0
20240923,165400,162093606890,6180,6180,6180,6180,0
20240923,165300,162093606890,6180,6180,6180,6180,0
20240923,165200,162093606890,6180,6180,6180,6180,0
20240923,165100,162093606890,6180,6180,6180,6180,0
20240923,165000,162093606890,6180,6180,6180,6180,0
20240923,164900,162093606890,6180,6180,6180,6180,0
20240923,164800,162093606890,6180,6180,6180,6180,0
20240923,164700,162093606890,6180,6180,6180,6180,0
20240923,164600,162093606890,6180,6180,6180,6180,0
20240923,164500,162093606890,6180,6180,6180,6180,0
20240923,164400,162093606890,6180,6180,6180,6180,0
20240923,164300,162093606890,6180,6180,6180,6180,0
20240923,164200,162093606890,6180,6180,6180,6180,0
20240923,164100,162093606890,6180,6180,6180,6180,0
20240923,164000,162093606890,6180,6180,6180,6180,328719
20240923,163900,162093606890,6180,6180,6180,6180,0
20240923,163800,162093606890,6180,6180,6180,6180,0
20240923,163700,162093606890,6180,6180,6180,6180,0
20240923,163600,162093606890,6180,6180,6180,6180,0
20240923,163500,162093606890,6180,6180,6180,6180,0
20240923,163400,162093606890,6180,6180,6180,6180,0
20240923,163300,162093606890,6180,6180,6180,6180,0
20240923,163200,162093606890,6180,6180,6180,6180,0
20240923,163100,162093606890,6180,6180,6180,6180,0
20240923,163000,162093606890,6180,6180,6180,6180,0
20240923,162900,162093606890,6180,6180,6180,6180,0
20240923,162800,162093606890,6180,6180,6180,6180,0
20240923,162700,162093606890,6180,6180,6180,6180,0
20240923,162600,162093606890,6180,6180,6180,6180,0
20240923,162500,162093606890,6180,6180,6180,6180,0
20240923,162400,162093606890,6180,6180,6180,6180,0
20240923,162300,162093606890,6180,6180,6180,6180,0
20240923,162200,162093606890,6180,6180,6180,6180,0
20240923,162100,162093606890,6180,6180,6180,6180,0
20240923,162000,162093606890,6180,6180,6180,6180,0
20240923,161900,162093606890,6180,6180,6180,6180,0
20240923,161800,162093606890,6180,6180,6180,6180,0
20240923,161700,162093606890,6180,6180,6180,6180,0
20240923,161600,162093606890,6180,6180,6180,6180,0
20240923,161500,162093606890,6180,6180,6180,6180,0
20240923,161400,162093606890,6180,6180,6180,6180,0
20240923,161300,162093606890,6180,6180,6180,6180,0
20240923,161200,162093606890,6180,6180,6180,6180,0
20240923,161100,162093606890,6180,6180,6180,6180,0
20240923,161000,162093606890,6180,6180,6180,6180,328719
20240923,160900,162093606890,6180,6180,6180,6180,0
20240923,160800,162093606890,6180,6180,6180,6180,0
20240923,160700,162093606890,6180,6180,6180,6180,0
20240923,160600,162093606890,6180,6180,6180,6180,0
20240923,160500,162093606890,6180,6180,6180,6180,0
20240923,160400,162093606890,6180,6180,6180,6180,0
20240923,160300,162093606890,6180,6180,6180,6180,0
20240923,160200,162093606890,6180,6180,6180,6180,0
20240923,160100,162093606890,6180,6180,6180,6180,0
20240923,160000,162093606890,6180,6180,6180,6180,0
20240923,155900,162093606890,6180,6180,6180,6180,0
20240923,155800,162093606890,6180,6180,6180,6180,0
20240923,155700,162093606890,6180,6180,6180,6180,0
20240923,155600,162093606890,6180,6180,6180,6180,0
20240923,155500,162093606890,6180,6180,6180,6180,0
20240923,155400,162093606890,6180,6180,6180,6180,0
20240923,155300,162093606890,6180,6180,6180,6180,0
20240923,155200,162093606890,6180,6180,6180,6180,0
20240923,155100,162093606890,6180,6180,6180,6180,0
20240923,155000,162093606890,6180,6180,6180,6180,0
20240923,154900,162093606890,6180,6180,6180,6180,0
20240923,154800,162093606890,6180,6180,6180,6180,0
20240923,154700,162093606890,6180,6180,6180,6180,0
20240923,154600,162093606890,6180,6180,6180,6180,0
20240923,154500,162093606890,6180,6180,6180,6180,0
20240923,154400,162093606890,6180,6180,6180,6180,0
20240923,154300,162093606890,6180,6180,6180,6180,0
20240923,154200,162093606890,6180,6180,6180,6180,0
20240923,154100,162093606890,6180,6180,6180,6180,0
20240923,154000,162093606890,6180,6180,6180,6180,328719
20240923,153900,162093606890,6180,6180,6180,6180,0
20240923,153800,162093606890,6180,6180,6180,6180,0
20240923,153700,162093606890,6180,6180,6180,6180,0
20240923,153600,162093606890,6180,6180,6180,6180,0
20240923,153500,162093606890,6180,6180,6180,6180,0
20240923,153400,162093606890,6180,6180,6180,6180,0
20240923,153300,162093606890,6180,6180,6180,6180,0
20240923,153200,162093606890,6180,6180,6180,6180,0
20240923,153100,162093606890,6180,6180,6180,6180,0
20240923,153000,162093606890,6180,6180,6180,6180,328719
20240923,152900,160062123470,6110,6110,6110,6110,0
20240923,152800,160062123470,6110,6110,6110,6110,0
20240923,152700,160062123470,6110,6110,6110,6110,0
20240923,152600,160062123470,6110,6110,6110,6110,0
20240923,152500,160062123470,6110,6110,6110,6110,0
20240923,152400,160062123470,6110,6110,6110,6110,0
20240923,152300,160062123470,6110,6110,6110,6110,0
20240923,152200,160062123470,6110,6110,6110,6110,0
20240923,152100,160062123470,6110,6110,6110,6110,0
20240923,152000,160062123470,6110,6110,6110,6110,0
20240923,151900,160062123470,6110,6150,6160,6110,154289
20240923,151800,159115439530,6140,6170,6170,6120,105267
20240923,151700,158467620400,6170,6070,6170,6060,141144
20240923,151600,157603668600,6070,6090,6110,6070,43830
20240923,151500,157336787150,6090,6100,6100,6070,65665
20240923,151400,156937325300,6090,6140,6140,6090,60913
20240923,151300,156564720660,6140,6080,6150,6070,75518
20240923,151200,156102564380,6070,6150,6160,6050,99158
20240923,151100,155497755220,6150,6140,6150,6110,43910
20240923,151000,155228455750,6150,6060,6160,6050,108070
20240923,150900,154566889780,6060,6120,6170,6050,132819
20240923,150800,153754848540,6120,6090,6130,6090,95703
20240923,150700,153169941580,6100,6130,6160,6080,162151
20240923,150600,152179179370,6120,6180,6210,6070,251630
20240923,150500,150637554960,6180,6210,6220,6140,190913
20240923,150400,149459940870,6220,6260,6270,6150,330445
20240923,150300,147410960800,6270,6300,6300,6260,61348
20240923,150200,147025728180,6300,6300,6310,6280,50691
20240923,150100,146706598010,6300,6270,6330,6260,82609
20240923,150000,146185661220,6260,6290,6290,6250,84789
20240923,145900,145654479940,6280,6320,6320,6280,62820
20240923,145800,145258573960,6320,6310,6320,6270,116504
20240923,145700,144524226090,6300,6300,6340,6260,233063
20240923,145600,143054921010,6300,6310,6330,6290,234380
20240923,145500,141575899180,6310,6310,6310,6290,85572
20240923,145400,141036104130,6320,6320,6320,6320,0
20240923,145300,141036104130,6320,6250,6320,6250,256630
20240923,145200,139419897810,6250,6250,6260,6230,53184
20240923,145100,139087835690,6260,6270,6280,6240,55975
20240923,145000,138737278900,6260,6250,6280,6230,108447
20240923,144900,138058697580,6250,6220,6270,6210,179777
20240923,144800,136935450240,6220,6200,6220,6190,52428
20240923,144700,136610115300,6200,6150,6220,6140,125219
20240923,144600,135835110730,6140,6190,6210,6140,152029
20240923,144500,134897924650,6200,6200,6210,6170,62138
20240923,144400,134513153790,6200,6190,6230,6160,176825
20240923,144300,133418280630,6200,6240,6260,6190,103994
20240923,144200,132771049460,6250,6250,6250,6230,83136
20240923,144100,132252735080,6250,6270,6280,6240,57203
20240923,144000,131894821430,6270,6250,6270,6230,63676
20240923,143900,131497162190,6260,6260,6280,6250,46534
20240923,143800,131205690350,6270,6260,6270,6220,112225
20240923,143700,130504917360,6250,6250,6290,6250,58667
20240923,143600,130136968570,6250,6300,6300,6240,123753
20240923,143500,129361426810,6290,6280,6320,6260,322000
20240923,143400,127332366810,6280,6290,6290,6250,92130
20240923,143300,126754562810,6290,6290,6300,6250,175678
20240923,143200,125651416300,6290,6300,6310,6270,238957
20240923,143100,124147410090,6300,6300,6300,6270,324494
20240923,143000,122106278890,6300,6140,6310,6130,646206
20240923,142900,118069169960,6130,6070,6150,6050,79678
20240923,142800,117583129280,6060,6110,6110,6050,57440
20240923,142700,117234564070,6110,6120,6130,6080,50780
20240923,142600,116924450020,6120,6090,6130,6080,65910
20240923,142500,116521958000,6090,6090,6110,6080,39487
20240923,142400,116281425380,6100,6090,6120,6070,86465
20240923,142300,115754317130,6080,6030,6100,6020,135874
20240923,142200,114928441200,6030,6070,6070,6020,160037
20240923,142100,113960367620,6070,6170,6170,6010,380021
20240923,142000,111651253560,6160,6210,6210,6160,75659
20240923,141900,111183797830,6200,6220,6240,6190,65176
20240923,141800,110778832900,6230,6230,6260,6210,131305
20240923,141700,109959808240,6230,6170,6250,6160,150058
20240923,141600,109027396800,6170,6160,6190,6160,28308
20240923,141500,108852475270,6160,6180,6190,6160,35161
20240923,141400,108635467930,6170,6190,6200,6150,80334
20240923,141300,108139112710,6190,6220,6230,6190,104636
20240923,141200,107489553150,6220,6150,6230,6150,184432
20240923,141100,106347198710,6150,6100,6170,6100,129736
20240923,141000,105551332560,6100,6160,6160,6100,203611
20240923,140900,104305694290,6160,6190,6200,6150,75001
20240923,140800,103842565730,6190,6140,6200,6130,131202
20240923,140700,103034142580,6140,6190,6200,6110,173648
20240923,140600,101965655800,6180,6240,6250,6170,138046
20240923,140500,101110430180,6250,6230,6260,6220,45328
20240923,140400,100827551180,6230,6230,6250,6220,61922
20240923,140300,100441461420,6220,6220,6230,6210,53457
20240923,140200,100108989410,6210,6230,6240,6200,142901
20240923,140100,99220471470,6230,6250,6260,6230,42704
20240923,140000,98953860010,6250,6260,6280,6240,72183
20240923,135900,98501999470,6250,6270,6290,6220,110968
20240923,135800,97808934980,6280,6290,6300,6260,60771
20240923,135700,97427198700,6290,6270,6300,6260,78554
20240923,135600,96934270830,6270,6270,6300,6270,57179
20240923,135500,96574731700,6270,6290,6300,6260,94887
20240923,135400,95979206510,6290,6310,6310,6290,172867
20240923,135300,94890440830,6300,6270,6310,6260,255237
20240923,135200,93285083920,6270,6220,6280,6210,177443
20240923,135100,92175174950,6210,6200,6220,6160,148433
20240923,135000,91256424700,6200,6240,6250,6200,121770
20240923,134900,90499556800,6250,6220,6250,6220,49724
20240923,134800,90189447390,6220,6270,6270,6220,84888
20240923,134700,89658962810,6260,6260,6280,6250,194982
20240923,134600,88437053460,6260,6250,6260,6220,136038
20240923,134500,87586702800,6250,6180,6270,6180,228549
20240923,134400,86159588740,6190,6200,6210,6170,110335
20240923,134300,85476358760,6200,6200,6210,6140,189432
20240923,134200,84307294010,6210,6220,6230,6180,130563
20240923,134100,83497475780,6220,6250,6250,6220,84395
20240923,134000,82971218290,6240,6250,6250,6210,97421
20240923,133900,82363989890,6250,6200,6260,6180,227427
20240923,133800,80944693800,6200,6220,6230,6190,93196
20240923,133700,80365462700,6220,6230,6250,6220,147074
20240923,133600,79448686860,6230,6230,6250,6190,172413
20240923,133500,78376795280,6230,6220,6240,6180,267017
20240923,133400,76720410970,6220,6240,6270,6220,317208
20240923,133300,74739090170,6230,6120,6240,6110,398968
20240923,133200,72267707980,6110,6130,6150,6110,151990
20240923,133100,71336422020,6130,6110,6170,6100,238691
20240923,133000,69870025380,6110,6120,6140,6110,154077
20240923,132900,68926581530,6120,6100,6160,6100,281873
20240923,132800,67198499410,6090,6050,6130,6040,394649
20240923,132700,64792856130,6050,6040,6050,6000,138677
20240923,132600,63956967370,6040,6010,6050,5990,168789
20240923,132500,62941009640,6010,6050,6060,6000,217900
20240923,132400,61627020430,6050,6000,6050,5990,213978
20240923,132300,60340135330,6000,6000,6030,5960,292097
20240923,132200,58587818230,6000,5960,6030,5940,657213
20240923,132100,54653009560,5960,5840,5970,5830,361150
20240923,132000,52518418540,5840,5850,5850,5800,97172
20240923,131900,51953540670,5840,5830,5850,5810,74191
20240923,131800,51521193790,5830,5850,5870,5830,73852
20240923,131700,51088494380,5840,5860,5860,5820,60254
20240923,131600,50736923790,5860,5860,5870,5830,63793
20240923,131500,50363795240,5870,5870,5900,5860,87536
20240923,131400,49849314360,5870,5860,5870,5830,110604
20240923,131300,49202311900,5860,5880,5890,5830,89024
20240923,131200,48680820750,5870,5870,5920,5870,198186
20240923,131100,47511811170,5870,5890,5890,5810,218062
20240923,131000,46235631740,5890,5900,5910,5860,118737
20240923,130900,45537603410,5910,5870,5910,5860,113892
20240923,130800,44866390250,5870,5910,5920,5840,154226
20240923,130700,43961066020,5920,5880,5930,5860,171893
20240923,130600,42948130590,5880,5890,5920,5870,314700
20240923,130500,41093243610,5890,5850,5890,5800,275553
20240923,130400,39482112890,5850,5830,5850,5810,178307
20240923,130300,38443350030,5830,5780,5850,5770,366726
20240923,130200,36308651120,5780,5710,5800,5700,195223
20240923,130100,35184013420,5700,5730,5740,5690,114066
20240923,130000,34532414560,5740,5770,5770,5720,152571
20240923,125900,33656327180,5760,5690,5810,5690,438956
20240923,125800,31123408340,5700,5700,5740,5660,213914
20240923,125700,29903230130,5690,5750,5760,5680,415039
20240923,125600,27526759560,5710,5710,5710,5710,0
20240923,125500,27526759560,5710,5690,5710,5680,132339
20240923,125400,26771979770,5680,5520,5690,5520,588962
20240923,125300,23450981740,5510,5490,5540,5480,41126
20240923,125200,23224067610,5480,5500,5540,5480,61735
20240923,125100,22883127280,5500,5450,5520,5440,41072
20240923,125000,22657485020,5440,5450,5470,5440,11506
20240923,124900,22594782510,5450,5480,5480,5440,15569
20240923,124800,22509756680,5480,5470,5490,5470,10371
20240923,124700,22452951570,5470,5460,5490,5460,20712
20240923,124600,22339470580,5460,5440,5460,5420,33033
20240923,124500,22159930670,5440,5480,5480,5440,22020
20240923,124400,22039907740,5480,5460,5500,5450,32121
20240923,124300,21863986480,5460,5480,5490,5440,31534
20240923,124200,21691915270,5480,5520,5520,5460,30457
20240923,124100,21524925410,5510,5520,5520,5460,50934
20240923,124000,21245450140,5510,5530,5560,5500,56733
20240923,123900,20931334040,5540,5520,5540,5510,25724
20240923,123800,20789275820,5510,5530,5530,5490,39353
20240923,123700,20572491620,5530,5540,5550,5510,53347
20240923,123600,20277440890,5550,5470,5570,5470,124633
20240923,123500,19588332250,5480,5480,5490,5440,22654
20240923,123400,19464413440,5480,5450,5490,5430,36065
20240923,123300,19266882480,5440,5490,5500,5440,52991
20240923,123200,18977286590,5500,5440,5510,5440,140820
20240923,123100,18204877140,5450,5420,5450,5370,105184
20240923,123000,17636162250,5420,5450,5460,5410,60895
20240923,122900,17305704830,5440,5480,5480,5420,95596
20240923,122800,16784656090,5480,5480,5530,5440,130490
20240923,122700,16070374110,5470,5520,5530,5470,114684
20240923,122600,15440163810,5530,5580,5600,5500,133918
20240923,122500,14697030580,5580,5540,5620,5520,300139
20240923,122400,13023117630,5540,5490,5560,5480,218797
20240923,122300,11814140510,5490,5410,5540,5410,309049
20240923,122200,10118921270,5410,5380,5430,5380,66552
20240923,122100,9758372620,5390,5360,5400,5360,24794
20240923,122000,9625005600,5360,5340,5410,5340,68154
20240923,121900,9257775080,5350,5430,5430,5330,86218
20240923,121800,8794457780,5430,5380,5440,5370,128079
20240923,121700,8101919650,5380,5430,5440,5380,141036
20240923,121600,7338211520,5440,5350,5450,5320,303854
20240923,121500,5697656820,5340,5250,5370,5240,249441
20240923,121400,4373136160,5250,5220,5250,5210,25709
20240923,121300,4238592610,5220,5190,5220,5190,23085
20240923,121200,4118467950,5190,5190,5190,5190,1221
20240923,121100,4112130960,5200,5200,5200,5200,2
20240923,121000,4112120560,5200,5180,5200,5180,1558
20240923,120900,4104035850,5190,5190,5200,5190,1346
20240923,120800,4097044590,5190,5190,5190,5180,292
20240923,120700,4095529860,5190,5190,5200,5180,715
20240923,120600,4091815000,5190,5180,5190,5180,1099
20240923,120500,4086121840,5190,5190,5190,5190,1657
20240923,120400,4077522010,5190,5190,5190,5190,613
20240923,120300,4074340540,5190,5180,5190,5180,2740
20240923,120200,4060143000,5170,5180,5180,5170,1061
20240923,120100,4054657260,5170,5170,5170,5170,1757
20240923,120000,4045573570,5170,5170,5170,5170,1396
20240923,115900,4038356250,5170,5170,5180,5170,4383
20240923,115800,4015691820,5180,5180,5180,5180,29
20240923,115700,4015541600,5180,5180,5180,5180,1119
20240923,115600,4009745180,5180,5170,5180,5170,824
20240923,115500,4005482960,5170,5180,5180,5170,762
20240923,115400,4001536320,5180,5180,5180,5180,530
20240923,115300,3998790920,5180,5180,5180,5180,2422
20240923,115200,3986244960,5180,5180,5180,5180,2502
20240923,115100,3973284600,5180,5190,5190,5180,2106
20240923,115000,3962372900,5190,5190,5190,5180,517
20240923,114900,3959689690,5180,5190,5190,5180,1310
20240923,114800,3952896030,5180,5180,5180,5180,0
20240923,114700,3952896030,5180,5190,5190,5180,1575
20240923,114600,3944722180,5190,5200,5200,5190,3660
20240923,114500,3925725180,5200,5200,5200,5190,1252
20240923,114400,3919215780,5200,5200,5200,5190,501
20240923,114300,3916612580,5200,5200,5200,5200,1
20240923,114200,3916607380,5200,5190,5200,5190,352
20240923,114100,3914780380,5190,5190,5200,5190,534
20240923,114000,3912008860,5190,5190,5200,5190,1144
20240923,113900,3906065210,5190,5170,5190,5170,2863
20240923,113800,3891220580,5180,5170,5180,5170,173
20240923,113700,3890325120,5180,5170,5180,5170,604
20240923,113600,3887202420,5170,5180,5180,5170,1449
20240923,113500,3879707700,5180,5180,5180,5170,3512
20240923,113400,3861525470,5180,5180,5180,5180,1396
20240923,113300,3854294190,5180,5180,5180,5180,124
20240923,113200,3853651870,5180,5190,5190,5180,564
20240923,113100,3850726760,5190,5190,5190,5180,4828
20240923,113000,3825707720,5190,5190,5190,5180,1092
20240923,112900,3820042240,5190,5190,5190,5190,3121
20240923,112800,3803844250,5190,5190,5190,5190,978
20240923,112700,3798768430,5190,5190,5190,5190,65
20240923,112600,3798431080,5190,5190,5190,5190,2672
20240923,112500,3784563400,5190,5190,5200,5190,1376
20240923,112400,3777421950,5190,5200,5200,5190,627
20240923,112300,3774163160,5200,5190,5200,5190,1400
20240923,112200,3766883500,5190,5200,5200,5190,443
20240923,112100,3764581500,5200,5190,5200,5190,2012
20240923,112000,3754124100,5190,5190,5190,5190,636
20240923,111900,3750823260,5190,5180,5190,5180,12707
20240923,111800,3684875960,5180,5180,5180,5180,2932
20240923,111700,3669688200,5180,5180,5180,5180,1291
20240923,111600,3663000820,5180,5180,5180,5180,752
20240923,111500,3659105460,5180,5180,5180,5180,750
20240923,111400,3655220460,5180,5180,5180,5180,2621
20240923,111300,3641643680,5180,5180,5180,5180,780
20240923,111200,3637603280,5180,5190,5190,5180,2527
20240923,111100,3624503590,5190,5170,5190,5170,5826
20240923,111000,3594325640,5170,5170,5170,5170,475
20240923,110900,3591869890,5170,5160,5170,5160,501
20240923,110800,3589284720,5160,5170,5170,5160,3013
20240923,110700,3573734140,5160,5170,5170,5160,4003
20240923,110600,3553046260,5170,5180,5180,5170,3106
20240923,110500,3536976640,5190,5180,5190,5180,1927
20240923,110400,3526994180,5180,5190,5190,5180,74
20240923,110300,3526610740,5190,5180,5190,5180,35
20240923,110200,3526429140,5180,5190,5190,5180,29
20240923,110100,3526278720,5180,5180,5180,5180,2665
20240923,110000,3512474020,5180,5190,5190,5180,323
20240923,105900,3510800740,5190,5190,5190,5180,1463
20240923,105800,3503207870,5190,5200,5200,5190,973
20240923,105700,3498156840,5200,5190,5200,5190,2539
20240923,105600,3484979210,5190,5190,5200,5190,4865
20240923,105500,3459729820,5190,5190,5190,5190,2
20240923,105400,3459719440,5190,5190,5190,5180,738
20240923,105300,3455896550,5180,5190,5190,5180,385
20240923,105200,3453901850,5180,5180,5180,5170,4201
20240923,105100,3432140680,5180,5180,5180,5180,790
20240923,105000,3428048480,5180,5190,5190,5180,826
20240923,104900,3423764590,5180,5180,5190,5180,1883
20240923,104800,3414001030,5180,5180,5180,5180,1730
20240923,104700,3405039630,5170,5180,5180,5170,1533
20240923,104600,3397099300,5190,5180,5190,5180,786
20240923,104500,3393024330,5190,5190,5200,5180,6829
20240923,104400,3357637200,5190,5180,5190,5180,1010
20240923,104300,3352395400,5180,5190,5200,5180,5816
20240923,104200,3322216260,5200,5190,5200,5190,341
20240923,104100,3320443370,5190,5200,5210,5190,6119
20240923,104000,3288652150,5200,5220,5220,5200,6586
20240923,103900,3254398550,5220,5190,5220,5190,17389
20240923,103800,3163858870,5200,5180,5200,5180,16463
20240923,103700,3078326380,5190,5180,5190,5180,3808
20240923,103600,3058599030,5170,5170,5170,5170,165
20240923,103500,3057745980,5170,5170,5170,5160,1103
20240923,103400,3052043710,5160,5160,5160,5160,977
20240923,103300,3047002390,5160,5170,5170,5160,1837
20240923,103200,3037505600,5180,5180,5180,5170,123
20240923,103100,3036868470,5180,5170,5180,5170,3353
20240923,103000,3019501100,5180,5160,5180,5160,2352
20240923,102900,3007342440,5170,5160,5170,5160,757
20240923,102800,3003436260,5170,5170,5170,5160,148
20240923,102700,3002671410,5170,5180,5180,5160,1420
20240923,102600,2995328290,5170,5180,5180,5170,997
20240923,102500,2990171690,5180,5150,5180,5150,17828
20240923,102400,2898074380,5140,5150,5160,5140,828
20240923,102300,2893810160,5150,5140,5160,5140,1099
20240923,102200,2888150310,5140,5150,5160,5140,2503
20240923,102100,2875273610,5150,5150,5150,5150,277
20240923,102000,2873847060,5150,5150,5160,5150,3182
20240923,101900,2857448360,5150,5150,5150,5150,475
20240923,101800,2855002110,5150,5150,5150,5150,3342
20240923,101700,2837790810,5150,5150,5160,5150,2004
20240923,101600,2827470190,5160,5160,5160,5150,463
20240923,101500,2825085540,5160,5150,5160,5150,2379
20240923,101400,2812821390,5150,5140,5150,5140,2111
20240923,101300,2801953150,5140,5140,5150,5130,2122
20240923,101200,2791048610,5140,5150,5150,5130,1937
20240923,101100,2781092990,5150,5150,5150,5140,471
20240923,101000,2778668340,5140,5160,5160,5140,8268
20240923,100900,2736116080,5150,5160,5170,5150,4281
20240923,100800,2714028080,5170,5160,5170,5160,140
20240923,100700,2713305510,5160,5160,5170,5160,2362
20240923,100600,2701116990,5160,5160,5160,5160,514
20240923,100500,2698464750,5160,5160,5160,5150,300
20240923,100400,2696917540,5170,5160,5170,5160,2514
20240923,100300,2683944570,5170,5170,5170,5160,364
20240923,100200,2682065710,5170,5160,5170,5160,4812
20240923,100100,2657235780,5160,5160,5160,5150,22
20240923,100000,2657122280,5160,5150,5160,5150,2159
20240923,095900,2645994500,5150,5150,5160,5150,1524
20240923,095800,2638137330,5150,5150,5160,5150,2342
20240923,095700,2626075880,5150,5140,5150,5140,819
20240923,095600,2621863910,5140,5150,5160,5140,2345
20240923,095500,2609791750,5150,5140,5150,5120,4445
20240923,095400,2586950750,5140,5130,5140,5120,13133
20240923,095300,2519675110,5130,5130,5140,5120,2850
20240923,095200,2505056150,5130,5130,5130,5130,484
20240923,095100,2502573230,5130,5130,5130,5120,2718
20240923,095000,2488634880,5130,5140,5140,5130,1015
20240923,094900,2483425280,5130,5130,5130,5120,2444
20240923,094800,2470889000,5130,5130,5130,5120,1881
20240923,094700,2461244630,5120,5140,5140,5120,9884
20240923,094600,2410568520,5140,5130,5150,5130,8387
20240923,094500,2367455830,5130,5130,5140,5120,1992
20240923,094400,2357235020,5130,5120,5130,5120,1540
20240923,094300,2349334830,5130,5100,5130,5100,11901
20240923,094200,2288398180,5100,5110,5110,5100,5106
20240923,094100,2262327410,5090,5120,5120,5090,997
20240923,094000,2257237240,5120,5110,5120,5100,4020
20240923,093900,2236724530,5110,5120,5120,5100,4575
20240923,093800,2213368310,5110,5110,5120,5110,1045
20240923,093700,2208027340,5120,5120,5120,5100,1064
20240923,093600,2202587090,5110,5100,5120,5100,4673
20240923,093500,2178722610,5100,5090,5110,5090,1851
20240923,093400,2169280520,5110,5110,5120,5090,10325
20240923,093300,2116562260,5110,5130,5130,5110,3300
20240923,093200,2099673980,5130,5120,5140,5120,6953
20240923,093100,2064033830,5120,5110,5130,5110,780
20240923,093000,2060040770,5110,5130,5140,5110,7458
20240923,092900,2021845040,5130,5140,5150,5120,8018
20240923,092800,1980673190,5140,5160,5160,5140,3468
20240923,092700,1962835990,5150,5170,5180,5140,6875
20240923,092600,1927342270,5170,5190,5190,5160,7234
20240923,092500,1889951340,5180,5180,5180,5170,4587
20240923,092400,1866192710,5180,5170,5180,5170,2483
20240923,092300,1853353480,5170,5170,5190,5160,5667
20240923,092200,1824038080,5170,5170,5190,5150,9305
20240923,092100,1775967050,5200,5180,5230,5170,39003
20240923,092000,1573113640,5180,5180,5190,5170,7084
20240923,091900,1536428430,5180,5190,5210,5180,16656
20240923,091800,1449884040,5200,5180,5210,5180,11287
20240923,091700,1391271380,5180,5190,5210,5180,29927
20240923,091600,1235951690,5190,5200,5200,5160,16730
20240923,091500,1149182750,5200,5120,5220,5110,65488
20240923,091400,810091000,5120,5120,5120,5110,2775
20240923,091300,795900490,5110,5090,5120,5090,4056
20240923,091200,775193150,5090,5090,5100,5090,2575
20240923,091100,762081680,5090,5070,5090,5070,3499
20240923,091000,744322210,5070,5080,5090,5070,4515
20240923,090900,721415790,5080,5100,5100,5080,5221
20240923,090800,694835560,5100,5100,5110,5100,1626
20240923,090700,686537360,5100,5100,5110,5090,4701
20240923,090600,662575990,5110,5080,5110,5080,5794
20240923,090500,633060410,5090,5060,5090,5060,2419
20240923,090400,620787040,5070,5090,5100,5050,20071
20240923,090300,519070160,5090,5120,5130,5080,12197
20240923,090200,456819250,5130,5100,5140,5100,5263
20240923,090100,429846010,5100,5150,5180,5100,15428
20240923,090000,350826170,5150,5200,5200,5130,67657