stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,210900,135908480220,6320,6320,6320,6320,182924
20240924,210800,135908480220,6320,6320,6320,6320,0
20240924,210700,135908480220,6320,6320,6320,6320,0
20240924,210600,135908480220,6320,6320,6320,6320,0
20240924,210500,135908480220,6320,6320,6320,6320,0
20240924,210400,135908480220,6320,6320,6320,6320,0
20240924,210300,135908480220,6320,6320,6320,6320,0
20240924,210200,135908480220,6320,6320,6320,6320,0
20240924,210100,135908480220,6320,6320,6320,6320,0
20240924,210000,135908480220,6320,6320,6320,6320,0
20240924,205900,135908480220,6320,6320,6320,6320,0
20240924,205800,135908480220,6320,6320,6320,6320,0
20240924,205700,135908480220,6320,6320,6320,6320,0
20240924,205600,135908480220,6320,6320,6320,6320,0
20240924,205500,135908480220,6320,6320,6320,6320,0
20240924,205400,135908480220,6320,6320,6320,6320,0
20240924,205300,135908480220,6320,6320,6320,6320,0
20240924,205200,135908480220,6320,6320,6320,6320,0
20240924,205100,135908480220,6320,6320,6320,6320,0
20240924,205000,135908480220,6320,6320,6320,6320,0
20240924,204900,135908480220,6320,6320,6320,6320,0
20240924,204800,135908480220,6320,6320,6320,6320,0
20240924,204700,135908480220,6320,6320,6320,6320,0
20240924,204600,135908480220,6320,6320,6320,6320,0
20240924,204500,135908480220,6320,6320,6320,6320,0
20240924,204400,135908480220,6320,6320,6320,6320,0
20240924,204300,135908480220,6320,6320,6320,6320,0
20240924,204200,135908480220,6320,6320,6320,6320,0
20240924,204100,135908480220,6320,6320,6320,6320,0
20240924,204000,135908480220,6320,6320,6320,6320,0
20240924,203900,135908480220,6320,6320,6320,6320,182924
20240924,203800,135908480220,6320,6320,6320,6320,0
20240924,203700,135908480220,6320,6320,6320,6320,0
20240924,203600,135908480220,6320,6320,6320,6320,0
20240924,203500,135908480220,6320,6320,6320,6320,0
20240924,203400,135908480220,6320,6320,6320,6320,0
20240924,203300,135908480220,6320,6320,6320,6320,0
20240924,203200,135908480220,6320,6320,6320,6320,0
20240924,203100,135908480220,6320,6320,6320,6320,0
20240924,203000,135908480220,6320,6320,6320,6320,0
20240924,202900,135908480220,6320,6320,6320,6320,0
20240924,202800,135908480220,6320,6320,6320,6320,0
20240924,202700,135908480220,6320,6320,6320,6320,0
20240924,202600,135908480220,6320,6320,6320,6320,0
20240924,202500,135908480220,6320,6320,6320,6320,0
20240924,202400,135908480220,6320,6320,6320,6320,0
20240924,202300,135908480220,6320,6320,6320,6320,0
20240924,202200,135908480220,6320,6320,6320,6320,0
20240924,202100,135908480220,6320,6320,6320,6320,0
20240924,202000,135908480220,6320,6320,6320,6320,0
20240924,201900,135908480220,6320,6320,6320,6320,0
20240924,201800,135908480220,6320,6320,6320,6320,0
20240924,201700,135908480220,6320,6320,6320,6320,0
20240924,201600,135908480220,6320,6320,6320,6320,0
20240924,201500,135908480220,6320,6320,6320,6320,0
20240924,201400,135908480220,6320,6320,6320,6320,0
20240924,201300,135908480220,6320,6320,6320,6320,0
20240924,201200,135908480220,6320,6320,6320,6320,0
20240924,201100,135908480220,6320,6320,6320,6320,0
20240924,201000,135908480220,6320,6320,6320,6320,0
20240924,200900,135908480220,6320,6320,6320,6320,182924
20240924,200800,135908480220,6320,6320,6320,6320,0
20240924,200700,135908480220,6320,6320,6320,6320,0
20240924,200600,135908480220,6320,6320,6320,6320,0
20240924,200500,135908480220,6320,6320,6320,6320,0
20240924,200400,135908480220,6320,6320,6320,6320,0
20240924,200300,135908480220,6320,6320,6320,6320,0
20240924,200200,135908480220,6320,6320,6320,6320,0
20240924,200100,135908480220,6320,6320,6320,6320,0
20240924,200000,135908480220,6320,6320,6320,6320,0
20240924,195900,135908480220,6320,6320,6320,6320,0
20240924,195800,135908480220,6320,6320,6320,6320,0
20240924,195700,135908480220,6320,6320,6320,6320,0
20240924,195600,135908480220,6320,6320,6320,6320,0
20240924,195500,135908480220,6320,6320,6320,6320,0
20240924,195400,135908480220,6320,6320,6320,6320,0
20240924,195300,135908480220,6320,6320,6320,6320,0
20240924,195200,135908480220,6320,6320,6320,6320,0
20240924,195100,135908480220,6320,6320,6320,6320,0
20240924,195000,135908480220,6320,6320,6320,6320,0
20240924,194900,135908480220,6320,6320,6320,6320,0
20240924,194800,135908480220,6320,6320,6320,6320,0
20240924,194700,135908480220,6320,6320,6320,6320,0
20240924,194600,135908480220,6320,6320,6320,6320,0
20240924,194500,135908480220,6320,6320,6320,6320,0
20240924,194400,135908480220,6320,6320,6320,6320,0
20240924,194300,135908480220,6320,6320,6320,6320,0
20240924,194200,135908480220,6320,6320,6320,6320,0
20240924,194100,135908480220,6320,6320,6320,6320,0
20240924,194000,135908480220,6320,6320,6320,6320,0
20240924,193900,135908480220,6320,6320,6320,6320,182924
20240924,193800,135908480220,6320,6320,6320,6320,0
20240924,193700,135908480220,6320,6320,6320,6320,0
20240924,193600,135908480220,6320,6320,6320,6320,0
20240924,193500,135908480220,6320,6320,6320,6320,0
20240924,193400,135908480220,6320,6320,6320,6320,0
20240924,193300,135908480220,6320,6320,6320,6320,0
20240924,193200,135908480220,6320,6320,6320,6320,0
20240924,193100,135908480220,6320,6320,6320,6320,0
20240924,193000,135908480220,6320,6320,6320,6320,0
20240924,192900,135908480220,6320,6320,6320,6320,0
20240924,192800,135908480220,6320,6320,6320,6320,0
20240924,192700,135908480220,6320,6320,6320,6320,0
20240924,192600,135908480220,6320,6320,6320,6320,0
20240924,192500,135908480220,6320,6320,6320,6320,0
20240924,192400,135908480220,6320,6320,6320,6320,0
20240924,192300,135908480220,6320,6320,6320,6320,0
20240924,192200,135908480220,6320,6320,6320,6320,0
20240924,192100,135908480220,6320,6320,6320,6320,0
20240924,192000,135908480220,6320,6320,6320,6320,0
20240924,191900,135908480220,6320,6320,6320,6320,0
20240924,191800,135908480220,6320,6320,6320,6320,0
20240924,191700,135908480220,6320,6320,6320,6320,0
20240924,191600,135908480220,6320,6320,6320,6320,0
20240924,191500,135908480220,6320,6320,6320,6320,0
20240924,191400,135908480220,6320,6320,6320,6320,0
20240924,191300,135908480220,6320,6320,6320,6320,0
20240924,191200,135908480220,6320,6320,6320,6320,0
20240924,191100,135908480220,6320,6320,6320,6320,0
20240924,191000,135908480220,6320,6320,6320,6320,0
20240924,190900,135908480220,6320,6320,6320,6320,182924
20240924,190800,135908480220,6320,6320,6320,6320,0
20240924,190700,135908480220,6320,6320,6320,6320,0
20240924,190600,135908480220,6320,6320,6320,6320,0
20240924,190500,135908480220,6320,6320,6320,6320,0
20240924,190400,135908480220,6320,6320,6320,6320,0
20240924,190300,135908480220,6320,6320,6320,6320,0
20240924,190200,135908480220,6320,6320,6320,6320,0
20240924,190100,135908480220,6320,6320,6320,6320,0
20240924,190000,135908480220,6320,6320,6320,6320,0
20240924,185900,135908480220,6320,6320,6320,6320,0
20240924,185800,135908480220,6320,6320,6320,6320,0
20240924,185700,135908480220,6320,6320,6320,6320,0
20240924,185600,135908480220,6320,6320,6320,6320,0
20240924,185500,135908480220,6320,6320,6320,6320,0
20240924,185400,135908480220,6320,6320,6320,6320,0
20240924,185300,135908480220,6320,6320,6320,6320,0
20240924,185200,135908480220,6320,6320,6320,6320,0
20240924,185100,135908480220,6320,6320,6320,6320,0
20240924,185000,135908480220,6320,6320,6320,6320,0
20240924,184900,135908480220,6320,6320,6320,6320,0
20240924,184800,135908480220,6320,6320,6320,6320,0
20240924,184700,135908480220,6320,6320,6320,6320,0
20240924,184600,135908480220,6320,6320,6320,6320,0
20240924,184500,135908480220,6320,6320,6320,6320,0
20240924,184400,135908480220,6320,6320,6320,6320,0
20240924,184300,135908480220,6320,6320,6320,6320,0
20240924,184200,135908480220,6320,6320,6320,6320,0
20240924,184100,135908480220,6320,6320,6320,6320,0
20240924,184000,135908480220,6320,6320,6320,6320,0
20240924,183900,135908480220,6320,6320,6320,6320,182924
20240924,183800,135908480220,6320,6320,6320,6320,0
20240924,183700,135908480220,6320,6320,6320,6320,0
20240924,183600,135908480220,6320,6320,6320,6320,0
20240924,183500,135908480220,6320,6320,6320,6320,0
20240924,183400,135908480220,6320,6320,6320,6320,0
20240924,183300,135908480220,6320,6320,6320,6320,0
20240924,183200,135908480220,6320,6320,6320,6320,0
20240924,183100,135908480220,6320,6320,6320,6320,0
20240924,183000,135908480220,6320,6320,6320,6320,0
20240924,182900,135908480220,6320,6320,6320,6320,0
20240924,182800,135908480220,6320,6320,6320,6320,0
20240924,182700,135908480220,6320,6320,6320,6320,0
20240924,182600,135908480220,6320,6320,6320,6320,0
20240924,182500,135908480220,6320,6320,6320,6320,0
20240924,182400,135908480220,6320,6320,6320,6320,0
20240924,182300,135908480220,6320,6320,6320,6320,0
20240924,182200,135908480220,6320,6320,6320,6320,0
20240924,182100,135908480220,6320,6320,6320,6320,0
20240924,182000,135908480220,6320,6320,6320,6320,0
20240924,181900,135908480220,6320,6320,6320,6320,0
20240924,181800,135908480220,6320,6320,6320,6320,0
20240924,181700,135908480220,6320,6320,6320,6320,0
20240924,181600,135908480220,6320,6320,6320,6320,0
20240924,181500,135908480220,6320,6320,6320,6320,0
20240924,181400,135908480220,6320,6320,6320,6320,0
20240924,181300,135908480220,6320,6320,6320,6320,0
20240924,181200,135908480220,6320,6320,6320,6320,0
20240924,181100,135908480220,6320,6320,6320,6320,0
20240924,181000,135908480220,6320,6320,6320,6320,0
20240924,180900,135908480220,6320,6320,6320,6320,182924
20240924,180800,135908480220,6320,6320,6320,6320,0
20240924,180700,135908480220,6320,6320,6320,6320,0
20240924,180600,135908480220,6320,6320,6320,6320,0
20240924,180500,135908480220,6320,6320,6320,6320,0
20240924,180400,135908480220,6320,6320,6320,6320,0
20240924,180300,135908480220,6320,6320,6320,6320,0
20240924,180200,135908480220,6320,6320,6320,6320,0
20240924,180100,135908480220,6320,6320,6320,6320,0
20240924,180000,135908480220,6320,6320,6320,6320,0
20240924,175900,135908480220,6320,6320,6320,6320,0
20240924,175800,135908480220,6320,6320,6320,6320,0
20240924,175700,135908480220,6320,6320,6320,6320,0
20240924,175600,135908480220,6320,6320,6320,6320,0
20240924,175500,135908480220,6320,6320,6320,6320,0
20240924,175400,135908480220,6320,6320,6320,6320,0
20240924,175300,135908480220,6320,6320,6320,6320,0
20240924,175200,135908480220,6320,6320,6320,6320,0
20240924,175100,135908480220,6320,6320,6320,6320,0
20240924,175000,135908480220,6320,6320,6320,6320,0
20240924,174900,135908480220,6320,6320,6320,6320,0
20240924,174800,135908480220,6320,6320,6320,6320,0
20240924,174700,135908480220,6320,6320,6320,6320,0
20240924,174600,135908480220,6320,6320,6320,6320,0
20240924,174500,135908480220,6320,6320,6320,6320,0
20240924,174400,135908480220,6320,6320,6320,6320,0
20240924,174300,135908480220,6320,6320,6320,6320,0
20240924,174200,135908480220,6320,6320,6320,6320,0
20240924,174100,135908480220,6320,6320,6320,6320,0
20240924,174000,135908480220,6320,6320,6320,6320,0
20240924,173900,135908480220,6320,6320,6320,6320,182924
20240924,173800,135908480220,6320,6320,6320,6320,0
20240924,173700,135908480220,6320,6320,6320,6320,0
20240924,173600,135908480220,6320,6320,6320,6320,0
20240924,173500,135908480220,6320,6320,6320,6320,0
20240924,173400,135908480220,6320,6320,6320,6320,0
20240924,173300,135908480220,6320,6320,6320,6320,0
20240924,173200,135908480220,6320,6320,6320,6320,0
20240924,173100,135908480220,6320,6320,6320,6320,0
20240924,173000,135908480220,6320,6320,6320,6320,0
20240924,172900,135908480220,6320,6320,6320,6320,0
20240924,172800,135908480220,6320,6320,6320,6320,0
20240924,172700,135908480220,6320,6320,6320,6320,0
20240924,172600,135908480220,6320,6320,6320,6320,0
20240924,172500,135908480220,6320,6320,6320,6320,0
20240924,172400,135908480220,6320,6320,6320,6320,0
20240924,172300,135908480220,6320,6320,6320,6320,0
20240924,172200,135908480220,6320,6320,6320,6320,0
20240924,172100,135908480220,6320,6320,6320,6320,0
20240924,172000,135908480220,6320,6320,6320,6320,0
20240924,171900,135908480220,6320,6320,6320,6320,0
20240924,171800,135908480220,6320,6320,6320,6320,0
20240924,171700,135908480220,6320,6320,6320,6320,0
20240924,171600,135908480220,6320,6320,6320,6320,0
20240924,171500,135908480220,6320,6320,6320,6320,0
20240924,171400,135908480220,6320,6320,6320,6320,0
20240924,171300,135908480220,6320,6320,6320,6320,0
20240924,171200,135908480220,6320,6320,6320,6320,0
20240924,171100,135908480220,6320,6320,6320,6320,0
20240924,171000,135908480220,6320,6320,6320,6320,0
20240924,170900,135908480220,6320,6320,6320,6320,182924
20240924,170800,135908480220,6320,6320,6320,6320,0
20240924,170700,135908480220,6320,6320,6320,6320,0
20240924,170600,135908480220,6320,6320,6320,6320,0
20240924,170500,135908480220,6320,6320,6320,6320,0
20240924,170400,135908480220,6320,6320,6320,6320,0
20240924,170300,135908480220,6320,6320,6320,6320,0
20240924,170200,135908480220,6320,6320,6320,6320,0
20240924,170100,135908480220,6320,6320,6320,6320,0
20240924,170000,135908480220,6320,6320,6320,6320,0
20240924,165900,135908480220,6320,6320,6320,6320,0
20240924,165800,135908480220,6320,6320,6320,6320,0
20240924,165700,135908480220,6320,6320,6320,6320,0
20240924,165600,135908480220,6320,6320,6320,6320,0
20240924,165500,135908480220,6320,6320,6320,6320,0
20240924,165400,135908480220,6320,6320,6320,6320,0
20240924,165300,135908480220,6320,6320,6320,6320,0
20240924,165200,135908480220,6320,6320,6320,6320,0
20240924,165100,135908480220,6320,6320,6320,6320,0
20240924,165000,135908480220,6320,6320,6320,6320,0
20240924,164900,135908480220,6320,6320,6320,6320,0
20240924,164800,135908480220,6320,6320,6320,6320,0
20240924,164700,135908480220,6320,6320,6320,6320,0
20240924,164600,135908480220,6320,6320,6320,6320,0
20240924,164500,135908480220,6320,6320,6320,6320,0
20240924,164400,135908480220,6320,6320,6320,6320,0
20240924,164300,135908480220,6320,6320,6320,6320,0
20240924,164200,135908480220,6320,6320,6320,6320,0
20240924,164100,135908480220,6320,6320,6320,6320,0
20240924,164000,135908480220,6320,6320,6320,6320,0
20240924,163900,135908480220,6320,6320,6320,6320,182924
20240924,163800,135908480220,6320,6320,6320,6320,0
20240924,163700,135908480220,6320,6320,6320,6320,0
20240924,163600,135908480220,6320,6320,6320,6320,0
20240924,163500,135908480220,6320,6320,6320,6320,0
20240924,163400,135908480220,6320,6320,6320,6320,0
20240924,163300,135908480220,6320,6320,6320,6320,0
20240924,163200,135908480220,6320,6320,6320,6320,0
20240924,163100,135908480220,6320,6320,6320,6320,0
20240924,163000,135908480220,6320,6320,6320,6320,0
20240924,162900,135908480220,6320,6320,6320,6320,0
20240924,162800,135908480220,6320,6320,6320,6320,0
20240924,162700,135908480220,6320,6320,6320,6320,0
20240924,162600,135908480220,6320,6320,6320,6320,0
20240924,162500,135908480220,6320,6320,6320,6320,0
20240924,162400,135908480220,6320,6320,6320,6320,0
20240924,162300,135908480220,6320,6320,6320,6320,0
20240924,162200,135908480220,6320,6320,6320,6320,0
20240924,162100,135908480220,6320,6320,6320,6320,0
20240924,162000,135908480220,6320,6320,6320,6320,0
20240924,161900,135908480220,6320,6320,6320,6320,0
20240924,161800,135908480220,6320,6320,6320,6320,0
20240924,161700,135908480220,6320,6320,6320,6320,0
20240924,161600,135908480220,6320,6320,6320,6320,0
20240924,161500,135908480220,6320,6320,6320,6320,0
20240924,161400,135908480220,6320,6320,6320,6320,0
20240924,161300,135908480220,6320,6320,6320,6320,0
20240924,161200,135908480220,6320,6320,6320,6320,0
20240924,161100,135908480220,6320,6320,6320,6320,0
20240924,161000,135908480220,6320,6320,6320,6320,0
20240924,160900,135908480220,6320,6320,6320,6320,182924
20240924,160800,135908480220,6320,6320,6320,6320,0
20240924,160700,135908480220,6320,6320,6320,6320,0
20240924,160600,135908480220,6320,6320,6320,6320,0
20240924,160500,135908480220,6320,6320,6320,6320,0
20240924,160400,135908480220,6320,6320,6320,6320,0
20240924,160300,135908480220,6320,6320,6320,6320,0
20240924,160200,135908480220,6320,6320,6320,6320,0
20240924,160100,135908480220,6320,6320,6320,6320,0
20240924,160000,135908480220,6320,6320,6320,6320,0
20240924,155900,135908480220,6320,6320,6320,6320,0
20240924,155800,135908480220,6320,6320,6320,6320,0
20240924,155700,135908480220,6320,6320,6320,6320,0
20240924,155600,135908480220,6320,6320,6320,6320,0
20240924,155500,135908480220,6320,6320,6320,6320,0
20240924,155400,135908480220,6320,6320,6320,6320,0
20240924,155300,135908480220,6320,6320,6320,6320,0
20240924,155200,135908480220,6320,6320,6320,6320,0
20240924,155100,135908480220,6320,6320,6320,6320,0
20240924,155000,135908480220,6320,6320,6320,6320,0
20240924,154900,135908480220,6320,6320,6320,6320,0
20240924,154800,135908480220,6320,6320,6320,6320,0
20240924,154700,135908480220,6320,6320,6320,6320,0
20240924,154600,135908480220,6320,6320,6320,6320,0
20240924,154500,135908480220,6320,6320,6320,6320,0
20240924,154400,135908480220,6320,6320,6320,6320,0
20240924,154300,135908480220,6320,6320,6320,6320,0
20240924,154200,135908480220,6320,6320,6320,6320,0
20240924,154100,135908480220,6320,6320,6320,6320,0
20240924,154000,135908480220,6320,6320,6320,6320,0
20240924,153900,135908480220,6320,6320,6320,6320,182924
20240924,153800,135908480220,6320,6320,6320,6320,0
20240924,153700,135908480220,6320,6320,6320,6320,0
20240924,153600,135908480220,6320,6320,6320,6320,0
20240924,153500,135908480220,6320,6320,6320,6320,0
20240924,153400,135908480220,6320,6320,6320,6320,0
20240924,153300,135908480220,6320,6320,6320,6320,0
20240924,153200,135908480220,6320,6320,6320,6320,0
20240924,153100,135908480220,6320,6320,6320,6320,0
20240924,153000,135908480220,6320,6320,6320,6320,182924
20240924,152900,134752400540,6250,6250,6250,6250,0
20240924,152800,134752400540,6250,6250,6250,6250,0
20240924,152700,134752400540,6250,6250,6250,6250,0
20240924,152600,134752400540,6250,6250,6250,6250,0
20240924,152500,134752400540,6250,6250,6250,6250,0
20240924,152400,134752400540,6250,6250,6250,6250,0
20240924,152300,134752400540,6250,6250,6250,6250,0
20240924,152200,134752400540,6250,6250,6250,6250,0
20240924,152100,134752400540,6250,6250,6250,6250,0
20240924,152000,134752400540,6250,6250,6250,6250,0
20240924,151900,134752400540,6250,6260,6280,6250,36349
20240924,151800,134524798180,6270,6280,6280,6250,14147
20240924,151700,134436168100,6280,6250,6280,6250,26296
20240924,151600,134271551100,6260,6250,6260,6240,25531
20240924,151500,134112040630,6250,6230,6260,6230,25900
20240924,151400,133950250430,6240,6260,6270,6230,81671
20240924,151300,133440155670,6260,6290,6290,6260,23646
20240924,151200,133291888760,6290,6280,6290,6260,17939
20240924,151100,133179266120,6280,6280,6290,6260,10918
20240924,151000,133110774580,6280,6290,6290,6260,16642
20240924,150900,133006293780,6290,6290,6290,6280,3828
20240924,150800,132982226430,6290,6280,6300,6280,13039
20240924,150700,132900217830,6290,6290,6290,6280,8933
20240924,150600,132844114760,6290,6260,6290,6260,16728
20240924,150500,132739043120,6260,6300,6300,6260,34542
20240924,150400,132522360070,6290,6300,6300,6290,9067
20240924,150300,132465308300,6290,6300,6300,6290,11120
20240924,150200,132395356070,6300,6280,6300,6270,28067
20240924,150100,132219098670,6290,6310,6310,6280,25635
20240924,150000,132057862600,6300,6310,6320,6300,18345
20240924,145900,131942207240,6310,6310,6320,6300,14961
20240924,145800,131847893080,6300,6310,6320,6300,7731
20240924,145700,131799106530,6320,6330,6330,6300,12690
20240924,145600,131718967220,6330,6320,6340,6320,6559
20240924,145500,131677480980,6320,6330,6340,6320,8526
20240924,145400,131623528520,6340,6300,6340,6300,10507
20240924,145300,131557095600,6300,6320,6330,6290,36518
20240924,145200,131326862800,6320,6330,6330,6310,9762
20240924,145100,131265161890,6320,6340,6350,6320,11606
20240924,145000,131191683740,6340,6350,6350,6330,8631
20240924,144900,131136995050,6350,6340,6350,6330,5435
20240924,144800,131102531170,6320,6330,6340,6310,27426
20240924,144700,130929079750,6330,6340,6340,6320,17663
20240924,144600,130817303890,6340,6340,6350,6330,19511
20240924,144500,130693639240,6350,6370,6370,6350,8194
20240924,144400,130641555000,6370,6360,6370,6340,12035
20240924,144300,130565064150,6360,6340,6360,6340,10114
20240924,144200,130500831900,6340,6350,6360,6340,5881
20240924,144100,130463501710,6340,6380,6380,6340,24020
20240924,144000,130310776790,6370,6370,6380,6360,9232
20240924,143900,130251943120,6360,6360,6380,6360,12632
20240924,143800,130171518290,6360,6370,6370,6360,10119
20240924,143700,130107134500,6370,6370,6380,6350,16164
20240924,143600,130004340180,6380,6380,6400,6360,35081
20240924,143500,129780419610,6370,6370,6380,6350,19873
20240924,143400,129653926350,6370,6390,6430,6350,156891
20240924,143300,128650127680,6380,6330,6390,6320,61506
20240924,143200,128259077730,6330,6340,6340,6320,9232
20240924,143100,128200644350,6340,6340,6340,6330,5877
20240924,143000,128163415870,6340,6340,6350,6330,6983
20240924,142900,128119132180,6350,6340,6350,6330,10940
20240924,142800,128049752810,6340,6340,6340,6330,6866
20240924,142700,128006241020,6330,6330,6340,6300,30875
20240924,142600,127810985810,6340,6350,6350,6330,9533
20240924,142500,127750551880,6350,6330,6350,6330,8876
20240924,142400,127694266680,6340,6330,6340,6320,8501
20240924,142300,127640484580,6340,6340,6350,6330,9555
20240924,142200,127579924350,6340,6350,6360,6340,7460
20240924,142100,127532557600,6350,6340,6350,6330,23207
20240924,142000,127385416560,6340,6380,6380,6340,46984
20240924,141900,127086623030,6380,6350,6380,6340,54371
20240924,141800,126740817960,6350,6340,6350,6320,25106
20240924,141700,126581682510,6340,6320,6340,6310,34394
20240924,141600,126364199160,6310,6320,6330,6310,8911
20240924,141500,126307880900,6320,6320,6320,6310,6054
20240924,141400,126269623920,6320,6320,6320,6310,2888
20240924,141300,126251397810,6310,6320,6330,6310,5351
20240924,141200,126217589320,6330,6330,6330,6320,8044
20240924,141100,126166735110,6330,6310,6340,6300,24275
20240924,141000,126013350270,6310,6300,6310,6300,5498
20240924,140900,125978684640,6300,6320,6320,6290,5878
20240924,140800,125941609080,6310,6270,6320,6270,19096
20240924,140700,125821302950,6270,6280,6290,6270,7303
20240924,140600,125775424260,6280,6280,6290,6260,16911
20240924,140500,125669316110,6280,6290,6290,6270,12163
20240924,140400,125592913860,6290,6310,6320,6290,18932
20240924,140300,125473660200,6310,6320,6330,6300,13093
20240924,140200,125391017680,6320,6310,6330,6310,4843
20240924,140100,125360410210,6320,6310,6320,6310,3290
20240924,140000,125339639600,6320,6310,6320,6300,4284
20240924,135900,125312598130,6310,6310,6310,6300,3555
20240924,135800,125290183210,6310,6320,6320,6300,11442
20240924,135700,125218062380,6320,6330,6340,6310,11762
20240924,135600,125143559050,6330,6310,6340,6300,13375
20240924,135500,125058931660,6310,6310,6320,6300,3727
20240924,135400,125035427600,6310,6330,6330,6310,5742
20240924,135300,124999123070,6330,6310,6330,6300,11869
20240924,135200,124924240120,6310,6320,6320,6300,4671
20240924,135100,124894764330,6310,6310,6320,6300,2468
20240924,135000,124879190780,6320,6330,6330,6300,3668
20240924,134900,124856044920,6320,6290,6330,6290,13479
20240924,134800,124771055750,6290,6290,6300,6280,5540
20240924,134700,124736201780,6290,6290,6300,6290,3786
20240924,134600,124712368840,6290,6300,6310,6280,9385
20240924,134500,124653231240,6300,6280,6310,6270,8902
20240924,134400,124597251470,6280,6290,6300,6280,5973
20240924,134300,124559718680,6290,6300,6310,6280,8398
20240924,134200,124506892850,6300,6300,6310,6290,7770
20240924,134100,124457993140,6310,6320,6320,6300,5042
20240924,134000,124426180330,6320,6290,6320,6290,7138
20240924,133900,124381199090,6300,6310,6310,6280,9160
20240924,133800,124323562930,6310,6310,6310,6280,7673
20240924,133700,124275268310,6300,6280,6310,6270,7073
20240924,133600,124230784560,6280,6310,6310,6280,13837
20240924,133500,124143677220,6310,6330,6330,6310,6950
20240924,133400,124099782740,6330,6330,6350,6320,15811
20240924,133300,123999603800,6320,6310,6330,6310,10211
20240924,133200,123935081950,6310,6340,6340,6310,13229
20240924,133100,123851456320,6340,6320,6340,6320,6438
20240924,133000,123810716310,6320,6300,6340,6300,20929
20240924,132900,123678461290,6310,6310,6310,6290,3591
20240924,132800,123655837770,6300,6320,6330,6290,20222
20240924,132700,123528319690,6320,6340,6350,6320,30629
20240924,132600,123334253440,6350,6320,6350,6310,24751
20240924,132500,123177418110,6320,6300,6320,6300,12430
20240924,132400,123098992760,6300,6300,6310,6290,7508
20240924,132300,123051696480,6300,6310,6310,6290,11442
20240924,132200,122979562550,6310,6270,6310,6240,24593
20240924,132100,122825098100,6260,6300,6310,6260,15078
20240924,132000,122730367420,6310,6300,6320,6290,15067
20240924,131900,122635366890,6310,6290,6310,6280,8430
20240924,131800,122582313760,6290,6300,6300,6280,6097
20240924,131700,122543991560,6290,6280,6300,6280,11752
20240924,131600,122470111780,6290,6290,6290,6270,9955
20240924,131500,122407539260,6290,6260,6290,6250,11319
20240924,131400,122336506070,6260,6270,6280,6260,6043
20240924,131300,122298625310,6270,6280,6280,6270,8412
20240924,131200,122245861420,6270,6240,6280,6230,15160
20240924,131100,122150971550,6240,6240,6250,6230,12483
20240924,131000,122073088590,6240,6270,6270,6240,15721
20240924,130900,121974695340,6270,6260,6270,6240,15626
20240924,130800,121876930230,6250,6260,6260,6240,9611
20240924,130700,121816854420,6260,6240,6260,6220,21942
20240924,130600,121679985450,6240,6230,6240,6220,18378
20240924,130500,121565524420,6220,6250,6250,6220,51829
20240924,130400,121242413330,6250,6260,6280,6250,29366
20240924,130300,121058479120,6280,6250,6280,6240,45987
20240924,130200,120770920250,6250,6300,6310,6250,60281
20240924,130100,120392653770,6290,6340,6350,6270,108626
20240924,130000,119708757720,6350,6360,6370,6340,48549
20240924,125900,119400165880,6350,6340,6380,6330,48971
20240924,125800,119088596030,6350,6390,6390,6340,60097
20240924,125700,118705710000,6390,6350,6400,6350,115585
20240924,125600,117967699650,6350,6320,6380,6320,69084
20240924,125500,117528342840,6320,6360,6370,6310,52265
20240924,125400,117197085040,6370,6380,6380,6340,89506
20240924,125300,116627595990,6370,6370,6380,6320,108371
20240924,125200,115939543600,6370,6360,6390,6340,217282
20240924,125100,114556192590,6370,6270,6370,6260,273919
20240924,125000,112821142520,6270,6300,6310,6260,72176
20240924,124900,112367928260,6300,6240,6300,6230,109117
20240924,124800,111682795190,6240,6240,6250,6230,19357
20240924,124700,111561941600,6240,6230,6250,6220,18341
20240924,124600,111447514380,6230,6220,6230,6210,15313
20240924,124500,111352228120,6210,6200,6210,6190,10691
20240924,124400,111285884360,6200,6210,6210,6190,1625
20240924,124300,111275808160,6210,6180,6210,6180,13477
20240924,124200,111192325900,6180,6180,6190,6180,2806
20240924,124100,111174983820,6180,6180,6190,6180,1568
20240924,124000,111165293510,6180,6180,6190,6170,9095
20240924,123900,111109123720,6190,6190,6190,6180,4388
20240924,123800,111082001010,6190,6180,6190,6170,9363
20240924,123700,111024131700,6180,6180,6190,6180,6268
20240924,123600,110985394570,6180,6180,6200,6170,14223
20240924,123500,110897469300,6190,6200,6200,6180,8336
20240924,123400,110845932910,6200,6190,6200,6180,4246
20240924,123300,110819647620,6200,6200,6200,6180,9567
20240924,123200,110760496630,6180,6210,6210,6180,2811
20240924,123100,110743078690,6200,6170,6210,6170,16650
20240924,123000,110640114820,6180,6190,6190,6170,9847
20240924,122900,110579297490,6190,6190,6190,6180,3183
20240924,122800,110559609250,6200,6190,6200,6190,939
20240924,122700,110553794030,6190,6200,6200,6190,3376
20240924,122600,110532888510,6200,6200,6200,6190,1761
20240924,122500,110521985740,6190,6190,6200,6190,2897
20240924,122400,110504050520,6200,6190,6200,6180,2881
20240924,122300,110486211500,6190,6210,6210,6190,3477
20240924,122200,110464681010,6210,6200,6210,6190,1920
20240924,122100,110452776860,6200,6180,6200,6170,10119
20240924,122000,110390169470,6190,6180,6190,6180,5888
20240924,121900,110353768110,6190,6180,6190,6170,7461
20240924,121800,110307670820,6180,6190,6190,6180,4230
20240924,121700,110281524490,6180,6180,6200,6180,8055
20240924,121600,110231714800,6200,6200,6210,6170,71232
20240924,121500,109791790490,6210,6190,6210,6190,5413
20240924,121400,109758243900,6200,6210,6210,6190,5098
20240924,121300,109726651780,6200,6210,6210,6200,6311
20240924,121200,109687521860,6200,6210,6210,6200,4992
20240924,121100,109656562370,6220,6220,6220,6200,32110
20240924,121000,109457360940,6220,6210,6220,6190,10204
20240924,120900,109394075160,6200,6180,6210,6180,10691
20240924,120800,109327910770,6180,6190,6200,6180,14582
20240924,120700,109237709270,6190,6210,6210,6190,8080
20240924,120600,109187648770,6200,6220,6220,6200,3463
20240924,120500,109166165230,6200,6180,6230,6180,8930
20240924,120400,109110731980,6180,6230,6250,6180,74956
20240924,120300,108646079140,6240,6250,6260,6230,9016
20240924,120200,108589812250,6240,6250,6260,6240,11801
20240924,120100,108516086500,6240,6280,6280,6240,25261
20240924,120000,108357990790,6260,6260,6270,6250,34308
20240924,115900,108143064750,6250,6260,6260,6250,14477
20240924,115800,108052456380,6250,6240,6260,6240,8762
20240924,115700,107997720000,6250,6260,6260,6230,14024
20240924,115600,107910208240,6260,6260,6260,6250,9585
20240924,115500,107850275150,6270,6250,6270,6250,18342
20240924,115400,107735454110,6250,6220,6250,6220,18937
20240924,115300,107617325340,6230,6230,6240,6220,2904
20240924,115200,107599240380,6240,6220,6240,6220,2819
20240924,115100,107581676950,6230,6230,6240,6220,3258
20240924,115000,107561385920,6240,6230,6240,6230,4883
20240924,114900,107530963440,6240,6220,6240,6220,2576
20240924,114800,107514921230,6220,6220,6240,6220,13811
20240924,114700,107428961710,6230,6230,6240,6220,6646
20240924,114600,107387572410,6230,6250,6250,6230,11106
20240924,114500,107318304470,6240,6260,6270,6240,21384
20240924,114400,107184683230,6260,6270,6280,6250,56300
20240924,114300,106831851790,6270,6250,6270,6240,38062
20240924,114200,106593553240,6250,6240,6250,6230,11319
20240924,114100,106522934120,6250,6230,6250,6220,25042
20240924,114000,106366775710,6230,6220,6230,6210,11662
20240924,113900,106294241110,6220,6200,6220,6200,46090
20240924,113800,106007784980,6200,6160,6200,6160,15174
20240924,113700,105914022030,6160,6170,6180,6160,13072
20240924,113600,105833368430,6170,6170,6180,6160,43239
20240924,113500,105566792220,6180,6200,6210,6170,9160
20240924,113400,105510190570,6180,6170,6190,6170,17205
20240924,113300,105403968200,6170,6190,6190,6170,37071
20240924,113200,105174957680,6190,6210,6210,6180,8757
20240924,113100,105120707930,6210,6230,6230,6200,26084
20240924,113000,104958777220,6220,6190,6230,6190,22731
20240924,112900,104817556910,6200,6190,6200,6190,2698
20240924,112800,104800850540,6200,6200,6200,6180,11771
20240924,112700,104728019830,6200,6190,6200,6190,6845
20240924,112600,104685646380,6190,6200,6210,6190,6554
20240924,112500,104645038110,6210,6210,6210,6200,3740
20240924,112400,104621826530,6200,6200,6220,6200,3955
20240924,112300,104597281380,6200,6220,6220,6200,2252
20240924,112200,104583311460,6200,6200,6220,6190,6199
20240924,112100,104544830660,6200,6210,6210,6190,2340
20240924,112000,104530319090,6210,6190,6210,6190,7396
20240924,111900,104484510210,6210,6210,6220,6190,9202
20240924,111800,104427466420,6220,6210,6220,6200,6665
20240924,111700,104386112320,6210,6220,6230,6200,18190
20240924,111600,104273105640,6220,6210,6230,6200,14130
20240924,111500,104185251000,6210,6200,6210,6190,5470
20240924,111400,104151337210,6190,6210,6210,6190,5529
20240924,111300,104117099810,6210,6200,6210,6190,6848
20240924,111200,104074694260,6210,6190,6210,6190,5363
20240924,111100,104041436390,6200,6190,6200,6180,5916
20240924,111000,104004804400,6190,6200,6210,6190,5558
20240924,110900,103970372170,6210,6200,6220,6200,4193
20240924,110800,103944336850,6210,6190,6210,6190,5240
20240924,110700,103911891430,6200,6200,6210,6190,6021
20240924,110600,103874559240,6210,6220,6230,6200,8845
20240924,110500,103819582750,6220,6200,6230,6190,40932
20240924,110400,103565615890,6190,6210,6210,6190,11771
20240924,110300,103492720960,6210,6220,6220,6200,3435
20240924,110200,103471391990,6210,6220,6220,6200,4260
20240924,110100,103444949970,6220,6220,6220,6210,4415
20240924,110000,103417520390,6220,6200,6220,6190,8721
20240924,105900,103363366600,6190,6210,6210,6190,4410
20240924,105800,103336036070,6210,6210,6210,6190,9461
20240924,105700,103277318100,6190,6190,6210,6170,43716
20240924,105600,103006918040,6190,6200,6220,6180,28406
20240924,105500,102830994810,6190,6200,6210,6190,12187
20240924,105400,102755497800,6210,6210,6220,6200,11539
20240924,105300,102683897470,6220,6220,6230,6210,9580
20240924,105200,102624282070,6230,6220,6230,6210,9537
20240924,105100,102564981520,6230,6210,6230,6200,8909
20240924,105000,102509639450,6200,6220,6220,6200,18435
20240924,104900,102395292680,6220,6240,6240,6210,4789
20240924,104800,102365490990,6240,6210,6240,6200,3908
20240924,104700,102341189220,6220,6230,6240,6190,34529
20240924,104600,102126981360,6220,6220,6230,6210,3678
20240924,104500,102104099920,6220,6240,6250,6220,8225
20240924,104400,102052821930,6250,6240,6250,6230,24480
20240924,104300,101899913040,6240,6210,6250,6200,27718
20240924,104200,101727502880,6210,6190,6210,6180,26301
20240924,104100,101564732310,6190,6210,6220,6190,18250
20240924,104000,101451578170,6220,6230,6230,6210,29083
20240924,103900,101270729980,6220,6230,6240,6220,6723
20240924,103800,101228882100,6240,6230,6250,6210,43322
20240924,103700,100958865080,6230,6210,6240,6200,19411
20240924,103600,100838233580,6210,6220,6240,6200,11321
20240924,103500,100767834340,6220,6240,6260,6220,16220
20240924,103400,100666481140,6200,6210,6230,6200,27360
20240924,103300,100496650290,6210,6210,6230,6210,8932
20240924,103200,100441157490,6210,6220,6230,6210,18567
20240924,103100,100325746180,6220,6230,6240,6220,24229
20240924,103000,100174962640,6230,6240,6250,6230,9904
20240924,102900,100113148880,6230,6230,6250,6210,16997
20240924,102800,100007249640,6230,6230,6240,6220,15349
20240924,102700,99911586190,6240,6230,6260,6220,80733
20240924,102600,99407636410,6220,6190,6230,6190,42140
20240924,102500,99146045370,6200,6200,6200,6180,71511
20240924,102400,98703660880,6190,6230,6230,6190,111710
20240924,102300,98010856890,6220,6230,6240,6220,39526
20240924,102200,97764813540,6240,6230,6240,6220,35684
20240924,102100,97542490920,6230,6240,6250,6230,26976
20240924,102000,97374349600,6240,6220,6250,6210,61578
20240924,101900,96991298830,6220,6280,6280,6220,89652
20240924,101800,96432419920,6270,6250,6280,6240,47436
20240924,101700,96135892790,6240,6250,6260,6240,52631
20240924,101600,95806938970,6250,6240,6270,6230,102432
20240924,101500,95166782470,6240,6330,6350,6240,150858
20240924,101400,94219721040,6350,6330,6350,6320,22754
20240924,101300,94075585530,6320,6340,6360,6300,100732
20240924,101200,93439002430,6340,6360,6370,6330,44681
20240924,101100,93155680020,6360,6370,6380,6360,16170
20240924,101000,93052650370,6380,6370,6390,6360,27922
20240924,100900,92874662600,6380,6400,6410,6370,22670
20240924,100800,92729838480,6410,6380,6420,6380,90124
20240924,100700,92152690810,6380,6330,6390,6320,32152
20240924,100600,91948205550,6320,6360,6370,6300,120043
20240924,100500,91189300060,6360,6370,6380,6350,25784
20240924,100400,91025310870,6360,6380,6390,6360,21729
20240924,100300,90886922790,6370,6360,6380,6350,31325
20240924,100200,90687716850,6360,6350,6380,6350,31129
20240924,100100,90489767790,6350,6390,6400,6340,45609
20240924,100000,90199407500,6400,6410,6420,6390,37309
20240924,095900,89960601240,6400,6420,6430,6400,46695
20240924,095800,89660864740,6410,6400,6420,6390,49913
20240924,095700,89340967850,6390,6360,6410,6350,43675
20240924,095600,89061795930,6360,6380,6380,6340,51251
20240924,095500,88736068940,6360,6380,6390,6330,85694
20240924,095400,88191175450,6380,6410,6420,6370,59502
20240924,095300,87811006970,6420,6430,6440,6410,22164
20240924,095200,87668692860,6430,6430,6450,6400,33287
20240924,095100,87454863680,6440,6380,6450,6370,63646
20240924,095000,87046428970,6390,6410,6430,6380,54451
20240924,094900,86698106670,6410,6410,6460,6410,99951
20240924,094800,86054174500,6410,6450,6450,6410,79091
20240924,094700,85545476780,6450,6460,6470,6430,167622
20240924,094600,84464155890,6460,6380,6460,6370,245247
20240924,094500,82889633410,6380,6350,6390,6340,109015
20240924,094400,82194943760,6350,6300,6360,6290,107196
20240924,094300,81517130000,6310,6310,6330,6300,55105
20240924,094200,81169443740,6310,6350,6360,6290,273228
20240924,094100,79444588760,6350,6350,6400,6350,78556
20240924,094000,78944320430,6350,6370,6390,6350,74140
20240924,093900,78472432480,6370,6400,6420,6370,101263
20240924,093800,77824821420,6400,6380,6400,6370,110650
20240924,093700,77118610030,6390,6380,6390,6350,289198
20240924,093600,75277704780,6380,6420,6430,6380,261498
20240924,093500,73604804710,6420,6440,6490,6420,100804
20240924,093400,72954532830,6440,6470,6480,6430,83412
20240924,093300,72416662080,6470,6460,6500,6450,42698
20240924,093200,72140016140,6450,6470,6490,6440,91398
20240924,093100,71549326810,6470,6510,6520,6440,157555
20240924,093000,70529979570,6510,6540,6550,6490,74645
20240924,092900,70043553910,6540,6500,6570,6500,204312
20240924,092800,68704986980,6510,6470,6540,6470,88644
20240924,092700,68127195820,6490,6500,6500,6460,51257
20240924,092600,67795033970,6490,6500,6520,6460,92143
20240924,092500,67196938920,6520,6480,6580,6450,218105
20240924,092400,65777563230,6490,6510,6510,6450,118186
20240924,092300,65012559270,6510,6450,6590,6440,265204
20240924,092200,63281967280,6450,6510,6510,6440,256118
20240924,092100,61623825940,6510,6640,6660,6410,697558
20240924,092000,57082966440,6640,6590,6660,6570,393160
20240924,091900,54474525580,6570,6600,6660,6560,381672
20240924,091800,51951031570,6600,6650,6690,6580,616618
20240924,091700,47863546650,6640,6500,6680,6480,1132774
20240924,091600,40365657540,6490,6450,6520,6440,530046
20240924,091500,36923921980,6450,6490,6510,6370,544922
20240924,091400,33416248860,6490,6480,6500,6430,490693
20240924,091300,30242371940,6470,6390,6490,6380,984355
20240924,091200,23894957080,6380,6320,6450,6300,855479
20240924,091100,18424298640,6320,6200,6380,6200,582226
20240924,091000,14748440050,6210,6160,6210,6160,113298
20240924,090900,14046234800,6160,6160,6170,6140,71397
20240924,090800,13606761820,6160,6190,6200,6160,74768
20240924,090700,13144643030,6190,6160,6200,6160,86085
20240924,090600,12612987660,6160,6180,6190,6140,207212
20240924,090500,11335898850,6180,6180,6230,6170,116218
20240924,090400,10614776060,6170,6220,6240,6160,223658
20240924,090300,9228428420,6220,6230,6270,6200,205930
20240924,090200,7944528640,6230,6280,6290,6220,174777
20240924,090100,6850711040,6270,6290,6320,6230,297708
20240924,090000,4982972290,6290,6360,6390,6270,781979