stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,211300,2803638215,4485,4485,4485,4485,27422
20240903,211200,2803638215,4485,4485,4485,4485,0
20240903,211100,2803638215,4485,4485,4485,4485,0
20240903,211000,2803638215,4485,4485,4485,4485,0
20240903,210900,2803638215,4485,4485,4485,4485,0
20240903,210800,2803638215,4485,4485,4485,4485,0
20240903,210700,2803638215,4485,4485,4485,4485,0
20240903,210600,2803638215,4485,4485,4485,4485,0
20240903,210500,2803638215,4485,4485,4485,4485,0
20240903,210400,2803638215,4485,4485,4485,4485,0
20240903,210300,2803638215,4485,4485,4485,4485,0
20240903,210200,2803638215,4485,4485,4485,4485,0
20240903,210100,2803638215,4485,4485,4485,4485,0
20240903,210000,2803638215,4485,4485,4485,4485,0
20240903,205900,2803638215,4485,4485,4485,4485,0
20240903,205800,2803638215,4485,4485,4485,4485,0
20240903,205700,2803638215,4485,4485,4485,4485,0
20240903,205600,2803638215,4485,4485,4485,4485,0
20240903,205500,2803638215,4485,4485,4485,4485,0
20240903,205400,2803638215,4485,4485,4485,4485,0
20240903,205300,2803638215,4485,4485,4485,4485,0
20240903,205200,2803638215,4485,4485,4485,4485,0
20240903,205100,2803638215,4485,4485,4485,4485,0
20240903,205000,2803638215,4485,4485,4485,4485,0
20240903,204900,2803638215,4485,4485,4485,4485,0
20240903,204800,2803638215,4485,4485,4485,4485,0
20240903,204700,2803638215,4485,4485,4485,4485,0
20240903,204600,2803638215,4485,4485,4485,4485,0
20240903,204500,2803638215,4485,4485,4485,4485,0
20240903,204400,2803638215,4485,4485,4485,4485,0
20240903,204300,2803638215,4485,4485,4485,4485,27422
20240903,204200,2803638215,4485,4485,4485,4485,0
20240903,204100,2803638215,4485,4485,4485,4485,0
20240903,204000,2803638215,4485,4485,4485,4485,0
20240903,203900,2803638215,4485,4485,4485,4485,0
20240903,203800,2803638215,4485,4485,4485,4485,0
20240903,203700,2803638215,4485,4485,4485,4485,0
20240903,203600,2803638215,4485,4485,4485,4485,0
20240903,203500,2803638215,4485,4485,4485,4485,0
20240903,203400,2803638215,4485,4485,4485,4485,0
20240903,203300,2803638215,4485,4485,4485,4485,0
20240903,203200,2803638215,4485,4485,4485,4485,0
20240903,203100,2803638215,4485,4485,4485,4485,0
20240903,203000,2803638215,4485,4485,4485,4485,0
20240903,202900,2803638215,4485,4485,4485,4485,0
20240903,202800,2803638215,4485,4485,4485,4485,0
20240903,202700,2803638215,4485,4485,4485,4485,0
20240903,202600,2803638215,4485,4485,4485,4485,0
20240903,202500,2803638215,4485,4485,4485,4485,0
20240903,202400,2803638215,4485,4485,4485,4485,0
20240903,202300,2803638215,4485,4485,4485,4485,0
20240903,202200,2803638215,4485,4485,4485,4485,0
20240903,202100,2803638215,4485,4485,4485,4485,0
20240903,202000,2803638215,4485,4485,4485,4485,0
20240903,201900,2803638215,4485,4485,4485,4485,0
20240903,201800,2803638215,4485,4485,4485,4485,0
20240903,201700,2803638215,4485,4485,4485,4485,0
20240903,201600,2803638215,4485,4485,4485,4485,0
20240903,201500,2803638215,4485,4485,4485,4485,0
20240903,201400,2803638215,4485,4485,4485,4485,0
20240903,201300,2803638215,4485,4485,4485,4485,27422
20240903,201200,2803638215,4485,4485,4485,4485,0
20240903,201100,2803638215,4485,4485,4485,4485,0
20240903,201000,2803638215,4485,4485,4485,4485,0
20240903,200900,2803638215,4485,4485,4485,4485,0
20240903,200800,2803638215,4485,4485,4485,4485,0
20240903,200700,2803638215,4485,4485,4485,4485,0
20240903,200600,2803638215,4485,4485,4485,4485,0
20240903,200500,2803638215,4485,4485,4485,4485,0
20240903,200400,2803638215,4485,4485,4485,4485,0
20240903,200300,2803638215,4485,4485,4485,4485,0
20240903,200200,2803638215,4485,4485,4485,4485,0
20240903,200100,2803638215,4485,4485,4485,4485,0
20240903,200000,2803638215,4485,4485,4485,4485,0
20240903,195900,2803638215,4485,4485,4485,4485,0
20240903,195800,2803638215,4485,4485,4485,4485,0
20240903,195700,2803638215,4485,4485,4485,4485,0
20240903,195600,2803638215,4485,4485,4485,4485,0
20240903,195500,2803638215,4485,4485,4485,4485,0
20240903,195400,2803638215,4485,4485,4485,4485,0
20240903,195300,2803638215,4485,4485,4485,4485,0
20240903,195200,2803638215,4485,4485,4485,4485,0
20240903,195100,2803638215,4485,4485,4485,4485,0
20240903,195000,2803638215,4485,4485,4485,4485,0
20240903,194900,2803638215,4485,4485,4485,4485,0
20240903,194800,2803638215,4485,4485,4485,4485,0
20240903,194700,2803638215,4485,4485,4485,4485,0
20240903,194600,2803638215,4485,4485,4485,4485,0
20240903,194500,2803638215,4485,4485,4485,4485,0
20240903,194400,2803638215,4485,4485,4485,4485,0
20240903,194300,2803638215,4485,4485,4485,4485,27422
20240903,194200,2803638215,4485,4485,4485,4485,0
20240903,194100,2803638215,4485,4485,4485,4485,0
20240903,194000,2803638215,4485,4485,4485,4485,0
20240903,193900,2803638215,4485,4485,4485,4485,0
20240903,193800,2803638215,4485,4485,4485,4485,0
20240903,193700,2803638215,4485,4485,4485,4485,0
20240903,193600,2803638215,4485,4485,4485,4485,0
20240903,193500,2803638215,4485,4485,4485,4485,0
20240903,193400,2803638215,4485,4485,4485,4485,0
20240903,193300,2803638215,4485,4485,4485,4485,0
20240903,193200,2803638215,4485,4485,4485,4485,0
20240903,193100,2803638215,4485,4485,4485,4485,0
20240903,193000,2803638215,4485,4485,4485,4485,0
20240903,192900,2803638215,4485,4485,4485,4485,0
20240903,192800,2803638215,4485,4485,4485,4485,0
20240903,192700,2803638215,4485,4485,4485,4485,0
20240903,192600,2803638215,4485,4485,4485,4485,0
20240903,192500,2803638215,4485,4485,4485,4485,0
20240903,192400,2803638215,4485,4485,4485,4485,0
20240903,192300,2803638215,4485,4485,4485,4485,0
20240903,192200,2803638215,4485,4485,4485,4485,0
20240903,192100,2803638215,4485,4485,4485,4485,0
20240903,192000,2803638215,4485,4485,4485,4485,0
20240903,191900,2803638215,4485,4485,4485,4485,0
20240903,191800,2803638215,4485,4485,4485,4485,0
20240903,191700,2803638215,4485,4485,4485,4485,0
20240903,191600,2803638215,4485,4485,4485,4485,0
20240903,191500,2803638215,4485,4485,4485,4485,0
20240903,191400,2803638215,4485,4485,4485,4485,0
20240903,191300,2803638215,4485,4485,4485,4485,27422
20240903,191200,2803638215,4485,4485,4485,4485,0
20240903,191100,2803638215,4485,4485,4485,4485,0
20240903,191000,2803638215,4485,4485,4485,4485,0
20240903,190900,2803638215,4485,4485,4485,4485,0
20240903,190800,2803638215,4485,4485,4485,4485,0
20240903,190700,2803638215,4485,4485,4485,4485,0
20240903,190600,2803638215,4485,4485,4485,4485,0
20240903,190500,2803638215,4485,4485,4485,4485,0
20240903,190400,2803638215,4485,4485,4485,4485,0
20240903,190300,2803638215,4485,4485,4485,4485,0
20240903,190200,2803638215,4485,4485,4485,4485,0
20240903,190100,2803638215,4485,4485,4485,4485,0
20240903,190000,2803638215,4485,4485,4485,4485,0
20240903,185900,2803638215,4485,4485,4485,4485,0
20240903,185800,2803638215,4485,4485,4485,4485,0
20240903,185700,2803638215,4485,4485,4485,4485,0
20240903,185600,2803638215,4485,4485,4485,4485,0
20240903,185500,2803638215,4485,4485,4485,4485,0
20240903,185400,2803638215,4485,4485,4485,4485,0
20240903,185300,2803638215,4485,4485,4485,4485,0
20240903,185200,2803638215,4485,4485,4485,4485,0
20240903,185100,2803638215,4485,4485,4485,4485,0
20240903,185000,2803638215,4485,4485,4485,4485,0
20240903,184900,2803638215,4485,4485,4485,4485,0
20240903,184800,2803638215,4485,4485,4485,4485,0
20240903,184700,2803638215,4485,4485,4485,4485,0
20240903,184600,2803638215,4485,4485,4485,4485,0
20240903,184500,2803638215,4485,4485,4485,4485,0
20240903,184400,2803638215,4485,4485,4485,4485,0
20240903,184300,2803638215,4485,4485,4485,4485,27422
20240903,184200,2803638215,4485,4485,4485,4485,0
20240903,184100,2803638215,4485,4485,4485,4485,0
20240903,184000,2803638215,4485,4485,4485,4485,0
20240903,183900,2803638215,4485,4485,4485,4485,0
20240903,183800,2803638215,4485,4485,4485,4485,0
20240903,183700,2803638215,4485,4485,4485,4485,0
20240903,183600,2803638215,4485,4485,4485,4485,0
20240903,183500,2803638215,4485,4485,4485,4485,0
20240903,183400,2803638215,4485,4485,4485,4485,0
20240903,183300,2803638215,4485,4485,4485,4485,0
20240903,183200,2803638215,4485,4485,4485,4485,0
20240903,183100,2803638215,4485,4485,4485,4485,0
20240903,183000,2803638215,4485,4485,4485,4485,0
20240903,182900,2803638215,4485,4485,4485,4485,0
20240903,182800,2803638215,4485,4485,4485,4485,0
20240903,182700,2803638215,4485,4485,4485,4485,0
20240903,182600,2803638215,4485,4485,4485,4485,0
20240903,182500,2803638215,4485,4485,4485,4485,0
20240903,182400,2803638215,4485,4485,4485,4485,0
20240903,182300,2803638215,4485,4485,4485,4485,0
20240903,182200,2803638215,4485,4485,4485,4485,0
20240903,182100,2803638215,4485,4485,4485,4485,0
20240903,182000,2803638215,4485,4485,4485,4485,0
20240903,181900,2803638215,4485,4485,4485,4485,0
20240903,181800,2803638215,4485,4485,4485,4485,0
20240903,181700,2803638215,4485,4485,4485,4485,0
20240903,181600,2803638215,4485,4485,4485,4485,0
20240903,181500,2803638215,4485,4485,4485,4485,0
20240903,181400,2803638215,4485,4485,4485,4485,0
20240903,181300,2803638215,4485,4485,4485,4485,27422
20240903,181200,2803638215,4485,4485,4485,4485,0
20240903,181100,2803638215,4485,4485,4485,4485,0
20240903,181000,2803638215,4485,4485,4485,4485,0
20240903,180900,2803638215,4485,4485,4485,4485,0
20240903,180800,2803638215,4485,4485,4485,4485,0
20240903,180700,2803638215,4485,4485,4485,4485,0
20240903,180600,2803638215,4485,4485,4485,4485,0
20240903,180500,2803638215,4485,4485,4485,4485,0
20240903,180400,2803638215,4485,4485,4485,4485,0
20240903,180300,2803638215,4485,4485,4485,4485,0
20240903,180200,2803638215,4485,4485,4485,4485,0
20240903,180100,2803638215,4485,4485,4485,4485,0
20240903,180000,2803638215,4485,4485,4485,4485,0
20240903,175900,2803638215,4485,4485,4485,4485,0
20240903,175800,2803638215,4485,4485,4485,4485,0
20240903,175700,2803638215,4485,4485,4485,4485,0
20240903,175600,2803638215,4485,4485,4485,4485,0
20240903,175500,2803638215,4485,4485,4485,4485,0
20240903,175400,2803638215,4485,4485,4485,4485,0
20240903,175300,2803638215,4485,4485,4485,4485,0
20240903,175200,2803638215,4485,4485,4485,4485,0
20240903,175100,2803638215,4485,4485,4485,4485,0
20240903,175000,2803638215,4485,4485,4485,4485,0
20240903,174900,2803638215,4485,4485,4485,4485,0
20240903,174800,2803638215,4485,4485,4485,4485,0
20240903,174700,2803638215,4485,4485,4485,4485,0
20240903,174600,2803638215,4485,4485,4485,4485,0
20240903,174500,2803638215,4485,4485,4485,4485,0
20240903,174400,2803638215,4485,4485,4485,4485,0
20240903,174300,2803638215,4485,4485,4485,4485,27422
20240903,174200,2803638215,4485,4485,4485,4485,0
20240903,174100,2803638215,4485,4485,4485,4485,0
20240903,174000,2803638215,4485,4485,4485,4485,0
20240903,173900,2803638215,4485,4485,4485,4485,0
20240903,173800,2803638215,4485,4485,4485,4485,0
20240903,173700,2803638215,4485,4485,4485,4485,0
20240903,173600,2803638215,4485,4485,4485,4485,0
20240903,173500,2803638215,4485,4485,4485,4485,0
20240903,173400,2803638215,4485,4485,4485,4485,0
20240903,173300,2803638215,4485,4485,4485,4485,0
20240903,173200,2803638215,4485,4485,4485,4485,0
20240903,173100,2803638215,4485,4485,4485,4485,0
20240903,173000,2803638215,4485,4485,4485,4485,0
20240903,172900,2803638215,4485,4485,4485,4485,0
20240903,172800,2803638215,4485,4485,4485,4485,0
20240903,172700,2803638215,4485,4485,4485,4485,0
20240903,172600,2803638215,4485,4485,4485,4485,0
20240903,172500,2803638215,4485,4485,4485,4485,0
20240903,172400,2803638215,4485,4485,4485,4485,0
20240903,172300,2803638215,4485,4485,4485,4485,0
20240903,172200,2803638215,4485,4485,4485,4485,0
20240903,172100,2803638215,4485,4485,4485,4485,0
20240903,172000,2803638215,4485,4485,4485,4485,0
20240903,171900,2803638215,4485,4485,4485,4485,0
20240903,171800,2803638215,4485,4485,4485,4485,0
20240903,171700,2803638215,4485,4485,4485,4485,0
20240903,171600,2803638215,4485,4485,4485,4485,0
20240903,171500,2803638215,4485,4485,4485,4485,0
20240903,171400,2803638215,4485,4485,4485,4485,0
20240903,171300,2803638215,4485,4485,4485,4485,27422
20240903,171200,2803638215,4485,4485,4485,4485,0
20240903,171100,2803638215,4485,4485,4485,4485,0
20240903,171000,2803638215,4485,4485,4485,4485,0
20240903,170900,2803638215,4485,4485,4485,4485,0
20240903,170800,2803638215,4485,4485,4485,4485,0
20240903,170700,2803638215,4485,4485,4485,4485,0
20240903,170600,2803638215,4485,4485,4485,4485,0
20240903,170500,2803638215,4485,4485,4485,4485,0
20240903,170400,2803638215,4485,4485,4485,4485,0
20240903,170300,2803638215,4485,4485,4485,4485,0
20240903,170200,2803638215,4485,4485,4485,4485,0
20240903,170100,2803638215,4485,4485,4485,4485,0
20240903,170000,2803638215,4485,4485,4485,4485,0
20240903,165900,2803638215,4485,4485,4485,4485,0
20240903,165800,2803638215,4485,4485,4485,4485,0
20240903,165700,2803638215,4485,4485,4485,4485,0
20240903,165600,2803638215,4485,4485,4485,4485,0
20240903,165500,2803638215,4485,4485,4485,4485,0
20240903,165400,2803638215,4485,4485,4485,4485,0
20240903,165300,2803638215,4485,4485,4485,4485,0
20240903,165200,2803638215,4485,4485,4485,4485,0
20240903,165100,2803638215,4485,4485,4485,4485,0
20240903,165000,2803638215,4485,4485,4485,4485,0
20240903,164900,2803638215,4485,4485,4485,4485,0
20240903,164800,2803638215,4485,4485,4485,4485,0
20240903,164700,2803638215,4485,4485,4485,4485,0
20240903,164600,2803638215,4485,4485,4485,4485,0
20240903,164500,2803638215,4485,4485,4485,4485,0
20240903,164400,2803638215,4485,4485,4485,4485,0
20240903,164300,2803638215,4485,4485,4485,4485,27422
20240903,164200,2803638215,4485,4485,4485,4485,0
20240903,164100,2803638215,4485,4485,4485,4485,0
20240903,164000,2803638215,4485,4485,4485,4485,0
20240903,163900,2803638215,4485,4485,4485,4485,0
20240903,163800,2803638215,4485,4485,4485,4485,0
20240903,163700,2803638215,4485,4485,4485,4485,0
20240903,163600,2803638215,4485,4485,4485,4485,0
20240903,163500,2803638215,4485,4485,4485,4485,0
20240903,163400,2803638215,4485,4485,4485,4485,0
20240903,163300,2803638215,4485,4485,4485,4485,0
20240903,163200,2803638215,4485,4485,4485,4485,0
20240903,163100,2803638215,4485,4485,4485,4485,0
20240903,163000,2803638215,4485,4485,4485,4485,0
20240903,162900,2803638215,4485,4485,4485,4485,0
20240903,162800,2803638215,4485,4485,4485,4485,0
20240903,162700,2803638215,4485,4485,4485,4485,0
20240903,162600,2803638215,4485,4485,4485,4485,0
20240903,162500,2803638215,4485,4485,4485,4485,0
20240903,162400,2803638215,4485,4485,4485,4485,0
20240903,162300,2803638215,4485,4485,4485,4485,0
20240903,162200,2803638215,4485,4485,4485,4485,0
20240903,162100,2803638215,4485,4485,4485,4485,0
20240903,162000,2803638215,4485,4485,4485,4485,0
20240903,161900,2803638215,4485,4485,4485,4485,0
20240903,161800,2803638215,4485,4485,4485,4485,0
20240903,161700,2803638215,4485,4485,4485,4485,0
20240903,161600,2803638215,4485,4485,4485,4485,0
20240903,161500,2803638215,4485,4485,4485,4485,0
20240903,161400,2803638215,4485,4485,4485,4485,0
20240903,161300,2803638215,4485,4485,4485,4485,27422
20240903,161200,2803638215,4485,4485,4485,4485,0
20240903,161100,2803638215,4485,4485,4485,4485,0
20240903,161000,2803638215,4485,4485,4485,4485,0
20240903,160900,2803638215,4485,4485,4485,4485,0
20240903,160800,2803638215,4485,4485,4485,4485,0
20240903,160700,2803638215,4485,4485,4485,4485,0
20240903,160600,2803638215,4485,4485,4485,4485,0
20240903,160500,2803638215,4485,4485,4485,4485,0
20240903,160400,2803638215,4485,4485,4485,4485,0
20240903,160300,2803638215,4485,4485,4485,4485,0
20240903,160200,2803638215,4485,4485,4485,4485,0
20240903,160100,2803638215,4485,4485,4485,4485,0
20240903,160000,2803638215,4485,4485,4485,4485,0
20240903,155900,2803638215,4485,4485,4485,4485,0
20240903,155800,2803638215,4485,4485,4485,4485,0
20240903,155700,2803638215,4485,4485,4485,4485,0
20240903,155600,2803638215,4485,4485,4485,4485,0
20240903,155500,2803638215,4485,4485,4485,4485,0
20240903,155400,2803638215,4485,4485,4485,4485,0
20240903,155300,2803638215,4485,4485,4485,4485,0
20240903,155200,2803638215,4485,4485,4485,4485,0
20240903,155100,2803638215,4485,4485,4485,4485,0
20240903,155000,2803638215,4485,4485,4485,4485,0
20240903,154900,2803638215,4485,4485,4485,4485,0
20240903,154800,2803638215,4485,4485,4485,4485,0
20240903,154700,2803638215,4485,4485,4485,4485,0
20240903,154600,2803638215,4485,4485,4485,4485,0
20240903,154500,2803638215,4485,4485,4485,4485,0
20240903,154400,2803638215,4485,4485,4485,4485,0
20240903,154300,2803638215,4485,4485,4485,4485,27422
20240903,154200,2803638215,4485,4485,4485,4485,0
20240903,154100,2803638215,4485,4485,4485,4485,0
20240903,154000,2803638215,4485,4485,4485,4485,0
20240903,153900,2803638215,4485,4485,4485,4485,0
20240903,153800,2803638215,4485,4485,4485,4485,0
20240903,153700,2803638215,4485,4485,4485,4485,0
20240903,153600,2803638215,4485,4485,4485,4485,0
20240903,153500,2803638215,4485,4485,4485,4485,0
20240903,153400,2803638215,4485,4485,4485,4485,0
20240903,153300,2803638215,4485,4485,4485,4485,0
20240903,153200,2803638215,4485,4485,4485,4485,0
20240903,153100,2803638215,4485,4485,4485,4485,0
20240903,153000,2803638215,4485,4485,4485,4485,27422
20240903,152900,2680650545,4500,4500,4500,4500,0
20240903,152800,2680650545,4500,4500,4500,4500,0
20240903,152700,2680650545,4500,4500,4500,4500,0
20240903,152600,2680650545,4500,4500,4500,4500,0
20240903,152500,2680650545,4500,4500,4500,4500,0
20240903,152400,2680650545,4500,4500,4500,4500,0
20240903,152300,2680650545,4500,4500,4500,4500,0
20240903,152200,2680650545,4500,4500,4500,4500,0
20240903,152100,2680650545,4500,4500,4500,4500,0
20240903,152000,2680650545,4500,4500,4500,4500,0
20240903,151900,2680650545,4500,4515,4525,4495,7281
20240903,151800,2647868760,4515,4510,4525,4510,1077
20240903,151700,2642998905,4520,4510,4525,4505,2257
20240903,151600,2632824435,4505,4510,4525,4505,389
20240903,151500,2631070230,4510,4510,4525,4510,2077
20240903,151400,2621702900,4525,4515,4525,4510,555
20240903,151300,2619196875,4515,4520,4525,4515,301
20240903,151200,2617837780,4515,4515,4530,4515,392
20240903,151100,2616067525,4515,4530,4530,4515,2581
20240903,151000,2604386385,4525,4545,4545,4525,5173
20240903,150900,2580901645,4545,4525,4550,4525,4454
20240903,150800,2560697855,4525,4520,4525,4510,2006
20240903,150700,2551628405,4520,4520,4520,4510,2081
20240903,150600,2542237285,4520,4510,4520,4510,751
20240903,150500,2538845225,4510,4505,4520,4505,2366
20240903,150400,2528181205,4505,4515,4515,4505,293
20240903,150300,2526858545,4515,4515,4515,4500,518
20240903,150200,2524521560,4495,4510,4515,4495,313
20240903,150100,2523108765,4490,4505,4505,4490,4472
20240903,150000,2503008395,4510,4505,4510,4500,2096
20240903,145900,2493560105,4505,4495,4505,4495,980
20240903,145800,2489154955,4495,4495,4495,4495,1
20240903,145700,2489150460,4495,4495,4495,4495,100
20240903,145600,2488700960,4495,4500,4505,4495,3322
20240903,145500,2473756735,4500,4500,4500,4500,535
20240903,145400,2471349235,4500,4510,4510,4500,858
20240903,145300,2467483625,4500,4500,4510,4500,392
20240903,145200,2465719615,4505,4500,4505,4500,1716
20240903,145100,2457990560,4505,4490,4505,4490,819
20240903,145000,2454306440,4490,4500,4500,4490,2662
20240903,144900,2442353470,4500,4500,4500,4500,11
20240903,144800,2442303970,4495,4500,4505,4495,1275
20240903,144700,2436571460,4500,4505,4510,4500,1407
20240903,144600,2430234755,4505,4510,4515,4505,2524
20240903,144500,2418849030,4525,4515,4525,4510,687
20240903,144400,2415748100,4515,4520,4520,4515,137
20240903,144300,2415129020,4520,4520,4525,4510,1539
20240903,144200,2408173930,4520,4525,4525,4520,615
20240903,144100,2405391105,4530,4525,4530,4510,850
20240903,144000,2401547560,4515,4525,4525,4515,1084
20240903,143900,2396646455,4525,4515,4525,4510,389
20240903,143800,2394889700,4530,4520,4530,4515,1468
20240903,143700,2388252240,4510,4510,4510,4510,87
20240903,143600,2387859870,4535,4530,4535,4500,1589
20240903,143500,2380661990,4530,4520,4530,4520,1010
20240903,143400,2376096665,4520,4505,4520,4505,2091
20240903,143300,2366660895,4505,4500,4505,4500,1171
20240903,143200,2361390805,4500,4510,4510,4495,52
20240903,143100,2361156915,4510,4510,4510,4495,52
20240903,143000,2360922995,4510,4500,4510,4495,993
20240903,142900,2356447605,4500,4495,4500,4495,103
20240903,142800,2355984515,4495,4495,4495,4495,91
20240903,142700,2355575470,4495,4495,4495,4495,520
20240903,142600,2353238070,4500,4500,4505,4495,331
20240903,142500,2351748775,4490,4500,4500,4490,4108
20240903,142400,2333291235,4500,4500,4500,4500,3
20240903,142300,2333277735,4510,4510,4510,4495,45
20240903,142200,2333074815,4510,4505,4510,4500,1009
20240903,142100,2328534205,4510,4510,4510,4510,1
20240903,142000,2328529695,4500,4500,4505,4500,622
20240903,141900,2325730195,4500,4505,4505,4500,874
20240903,141800,2321794545,4510,4510,4510,4510,300
20240903,141700,2320441545,4510,4515,4515,4510,221
20240903,141600,2319443830,4515,4505,4520,4505,1092
20240903,141500,2314524345,4520,4500,4520,4500,397
20240903,141400,2312733000,4515,4515,4515,4515,202
20240903,141300,2311820970,4520,4520,4520,4520,219
20240903,141200,2310831090,4500,4500,4500,4500,500
20240903,141100,2308581090,4490,4500,4500,4490,696
20240903,141000,2305450975,4500,4520,4520,4500,1155
20240903,140900,2300243940,4510,4520,4520,4510,225
20240903,140800,2299228870,4525,4520,4525,4520,99
20240903,140700,2298781385,4520,4515,4520,4515,211
20240903,140600,2297827815,4520,4520,4520,4520,4
20240903,140500,2297809735,4520,4520,4520,4520,1
20240903,140400,2297805215,4530,4510,4530,4510,83
20240903,140300,2297430845,4530,4530,4535,4510,2443
20240903,140200,2286368570,4535,4515,4535,4515,758
20240903,140100,2282939315,4520,4510,4520,4510,462
20240903,140000,2280852495,4505,4505,4505,4505,12
20240903,135900,2280798435,4500,4505,4505,4500,137
20240903,135800,2280181520,4500,4485,4500,4480,5268
20240903,135700,2256559305,4485,4505,4505,4485,5354
20240903,135600,2232505110,4505,4505,4505,4505,1720
20240903,135500,2224756510,4510,4505,4510,4505,401
20240903,135400,2222950000,4510,4510,4510,4510,17
20240903,135300,2222873330,4510,4505,4510,4500,530
20240903,135200,2220486305,4500,4515,4515,4500,2514
20240903,135100,2209159760,4520,4520,4520,4520,65
20240903,135000,2208865960,4520,4520,4520,4520,21
20240903,134900,2208771040,4515,4520,4520,4515,408
20240903,134800,2206928525,4525,4515,4525,4515,36
20240903,134700,2206765870,4515,4515,4515,4515,67
20240903,134600,2206463365,4515,4525,4525,4515,36
20240903,134500,2206300565,4525,4520,4525,4520,155
20240903,134400,2205599690,4520,4515,4520,4505,1860
20240903,134300,2197197165,4505,4510,4520,4500,994
20240903,134200,2192715880,4515,4510,4515,4510,310
20240903,134100,2191316280,4510,4510,4510,4510,106
20240903,134000,2190838220,4515,4520,4520,4515,464
20240903,133900,2188743235,4515,4515,4515,4515,0
20240903,133800,2188743235,4515,4515,4515,4515,20
20240903,133700,2188652935,4515,4515,4520,4505,397
20240903,133600,2186862115,4515,4515,4515,4515,266
20240903,133500,2185661125,4515,4515,4515,4515,207
20240903,133400,2184726520,4515,4510,4515,4510,492
20240903,133300,2182506180,4505,4505,4505,4505,91
20240903,133200,2182096225,4505,4505,4510,4505,72
20240903,133100,2181771610,4500,4500,4505,4500,1253
20240903,133000,2176132950,4500,4505,4505,4500,1210
20240903,132900,2170687200,4500,4500,4500,4500,185
20240903,132800,2169854700,4500,4500,4500,4500,78
20240903,132700,2169503700,4515,4515,4515,4515,0
20240903,132600,2169503700,4515,4490,4515,4490,353
20240903,132500,2167910885,4490,4500,4500,4485,1265
20240903,132400,2162224785,4490,4490,4490,4490,1202
20240903,132300,2156827805,4490,4500,4500,4490,926
20240903,132200,2152669475,4500,4500,4500,4490,2014
20240903,132100,2143618045,4500,4505,4505,4490,3170
20240903,132000,2129370595,4510,4510,4510,4510,0
20240903,131900,2129370595,4510,4500,4510,4500,219
20240903,131800,2128383385,4500,4525,4525,4500,16673
20240903,131700,2053316840,4525,4525,4525,4510,3309
20240903,131600,2038389490,4525,4525,4525,4525,491
20240903,131500,2036167715,4515,4515,4525,4515,1428
20240903,131400,2029718545,4515,4515,4515,4515,1898
20240903,131300,2021149075,4515,4520,4520,4515,1500
20240903,131200,2014373575,4520,4520,4520,4515,1389
20240903,131100,2008095885,4525,4535,4535,4525,853
20240903,131000,2004236050,4535,4525,4535,4520,785
20240903,130900,2000684035,4520,4535,4535,4520,9460
20240903,130800,1957853965,4535,4540,4540,4535,2127
20240903,130700,1948202870,4540,4545,4545,4540,698
20240903,130600,1945033285,4545,4545,4545,4545,1
20240903,130500,1945028740,4545,4545,4545,4545,20
20240903,130400,1944937840,4545,4550,4550,4545,14
20240903,130300,1944874205,4550,4555,4555,4550,71
20240903,130200,1944550900,4560,4565,4570,4560,55
20240903,130100,1944299840,4565,4565,4570,4565,600
20240903,130000,1941559105,4565,4540,4565,4535,843
20240903,125900,1937725605,4540,4545,4545,4535,4077
20240903,125800,1919219905,4545,4560,4560,4545,103
20240903,125700,1918751755,4555,4555,4555,4555,500
20240903,125600,1916474255,4560,4560,4560,4560,17
20240903,125500,1916396735,4560,4560,4560,4560,1
20240903,125400,1916392175,4540,4560,4560,4540,1707
20240903,125300,1908638845,4550,4550,4550,4550,300
20240903,125200,1907273845,4560,4560,4560,4560,1
20240903,125100,1907269285,4545,4550,4570,4545,1230
20240903,125000,1901677965,4555,4555,4555,4555,0
20240903,124900,1901677965,4555,4555,4555,4555,408
20240903,124800,1899819525,4555,4555,4555,4555,515
20240903,124700,1897473700,4555,4555,4555,4555,13
20240903,124600,1897414485,4555,4565,4565,4555,3020
20240903,124500,1883658185,4560,4560,4560,4555,1118
20240903,124400,1878565105,4555,4555,4570,4555,517
20240903,124300,1876209095,4560,4560,4560,4560,114
20240903,124200,1875689255,4555,4550,4555,4550,1108
20240903,124100,1870647550,4545,4540,4545,4540,151
20240903,124000,1869961505,4545,4545,4545,4530,345
20240903,123900,1868393735,4530,4540,4540,4530,13041
20240903,123800,1809290320,4540,4540,4540,4540,62
20240903,123700,1809008840,4540,4545,4545,4540,1090
20240903,123600,1804056585,4545,4545,4545,4545,0
20240903,123500,1804056585,4545,4545,4545,4545,81
20240903,123400,1803688440,4550,4545,4550,4545,486
20240903,123300,1801479565,4545,4545,4545,4545,741
20240903,123200,1798111720,4540,4540,4540,4540,2101
20240903,123100,1788573180,4530,4535,4540,4530,2882
20240903,123000,1775507310,4540,4535,4540,4535,122
20240903,122900,1774953935,4540,4535,4540,4535,1535
20240903,122800,1767987095,4535,4535,4535,4535,778
20240903,122700,1764458865,4535,4535,4540,4535,1586
20240903,122600,1757266350,4540,4540,4540,4540,21
20240903,122500,1757171010,4540,4545,4545,4540,4238
20240903,122400,1737923885,4550,4550,4550,4550,2066
20240903,122300,1728523585,4555,4555,4555,4555,450
20240903,122200,1726473835,4555,4555,4555,4555,51
20240903,122100,1726241530,4555,4555,4555,4555,276
20240903,122000,1724984350,4555,4555,4555,4555,173
20240903,121900,1724196335,4555,4555,4555,4555,466
20240903,121800,1722073705,4560,4560,4560,4560,7
20240903,121700,1722041785,4560,4555,4560,4555,302
20240903,121600,1720666015,4555,4555,4555,4550,186
20240903,121500,1719818885,4550,4550,4550,4550,542
20240903,121400,1717352785,4550,4545,4550,4540,2085
20240903,121300,1707878905,4540,4545,4545,4540,1763
20240903,121200,1699873530,4545,4550,4550,4545,10113
20240903,121100,1653905395,4550,4545,4550,4545,245
20240903,121000,1652791370,4545,4550,4550,4545,5933
20240903,120900,1625825810,4545,4545,4555,4545,849
20240903,120800,1621967090,4545,4545,4545,4545,3423
20240903,120700,1606409555,4545,4545,4550,4545,2522
20240903,120600,1594945995,4550,4555,4555,4550,2253
20240903,120500,1584694835,4550,4550,4550,4550,31
20240903,120400,1584553785,4555,4555,4555,4555,699
20240903,120300,1581369840,4555,4555,4555,4555,12
20240903,120200,1581315180,4555,4555,4555,4555,219
20240903,120100,1580317635,4555,4555,4555,4555,158
20240903,120000,1579597945,4555,4555,4555,4555,69
20240903,115900,1579283650,4555,4560,4560,4555,655
20240903,115800,1576299880,4560,4560,4560,4560,206
20240903,115700,1575360520,4565,4560,4565,4560,110
20240903,115600,1574858870,4560,4560,4565,4560,545
20240903,115500,1572373570,4560,4570,4570,4560,1000
20240903,115400,1567806750,4575,4580,4580,4570,22
20240903,115300,1567706065,4585,4575,4585,4575,101
20240903,115200,1567242990,4570,4570,4570,4570,27
20240903,115100,1567119600,4570,4570,4570,4570,300
20240903,115000,1565748600,4570,4585,4585,4570,299
20240903,114900,1564377745,4585,4585,4585,4585,0
20240903,114800,1564377745,4585,4575,4585,4575,3005
20240903,114700,1550605335,4580,4580,4580,4580,0
20240903,114600,1550605335,4580,4580,4580,4580,100
20240903,114500,1550147335,4580,4575,4580,4575,707
20240903,114400,1546912555,4575,4575,4575,4570,3523
20240903,114300,1530800740,4575,4575,4575,4575,0
20240903,114200,1530800740,4575,4580,4580,4575,1953
20240903,114100,1521861860,4585,4585,4585,4585,510
20240903,114000,1519523510,4590,4590,4590,4590,506
20240903,113900,1517200970,4590,4590,4590,4590,1
20240903,113800,1517196380,4585,4580,4585,4580,440
20240903,113700,1515180530,4585,4575,4585,4575,40
20240903,113600,1514997330,4575,4575,4575,4575,514
20240903,113500,1512645780,4575,4575,4580,4575,862
20240903,113400,1508702125,4580,4580,4580,4580,241
20240903,113300,1507598345,4580,4580,4590,4580,604
20240903,113200,1504832015,4590,4585,4590,4580,523
20240903,113100,1502434065,4590,4585,4590,4585,185
20240903,113000,1501585215,4575,4575,4575,4575,36
20240903,112900,1501420515,4575,4585,4590,4575,731
20240903,112800,1498071525,4585,4585,4585,4585,91
20240903,112700,1497654290,4585,4585,4590,4585,137
20240903,112600,1497026095,4585,4590,4595,4585,142
20240903,112500,1496374935,4590,4595,4595,4590,1813
20240903,112400,1488053200,4595,4595,4595,4595,21
20240903,112300,1487956705,4600,4600,4600,4600,0
20240903,112200,1487956705,4600,4600,4600,4600,1221
20240903,112100,1482340105,4605,4620,4620,4605,1512
20240903,112000,1475377330,4620,4605,4620,4605,1163
20240903,111900,1470018215,4605,4600,4610,4600,843
20240903,111800,1466135435,4600,4600,4600,4600,359
20240903,111700,1464484035,4600,4585,4600,4585,987
20240903,111600,1459953405,4585,4585,4585,4585,136
20240903,111500,1459329845,4585,4580,4585,4575,551
20240903,111400,1456805450,4580,4570,4580,4570,425
20240903,111300,1454862720,4565,4570,4570,4565,92
20240903,111200,1454442695,4570,4565,4570,4565,115
20240903,111100,1453917670,4560,4560,4560,4560,1
20240903,111000,1453913110,4560,4560,4560,4560,0
20240903,110900,1453913110,4560,4560,4560,4560,0
20240903,110800,1453913110,4560,4560,4560,4560,74
20240903,110700,1453575670,4555,4560,4560,4555,581
20240903,110600,1450928960,4560,4560,4560,4560,60
20240903,110500,1450655360,4560,4560,4560,4560,66
20240903,110400,1450354400,4550,4560,4560,4550,928
20240903,110300,1446131980,4560,4555,4560,4550,902
20240903,110200,1442022360,4555,4555,4560,4555,1830
20240903,110100,1433686705,4560,4560,4565,4560,1225
20240903,110000,1428100605,4570,4570,4570,4565,302
20240903,105900,1426721965,4565,4565,4565,4560,404
20240903,105800,1424878025,4565,4565,4565,4565,142
20240903,105700,1424229795,4565,4565,4565,4565,0
20240903,105600,1424229795,4565,4565,4565,4565,1
20240903,105500,1424225230,4570,4570,4570,4570,1
20240903,105400,1424220660,4570,4570,4570,4570,502
20240903,105300,1421926520,4560,4570,4570,4560,221
20240903,105200,1420918430,4570,4570,4570,4570,1
20240903,105100,1420913860,4570,4570,4580,4570,211
20240903,105000,1419949080,4570,4550,4570,4550,2959
20240903,104900,1406444530,4545,4555,4555,4545,115
20240903,104800,1405920715,4545,4545,4555,4545,7
20240903,104700,1405888870,4545,4545,4545,4545,99
20240903,104600,1405438915,4545,4545,4550,4545,246
20240903,104500,1404320615,4550,4550,4550,4540,4394
20240903,104400,1384349645,4550,4550,4550,4550,278
20240903,104300,1383084745,4550,4555,4555,4550,232
20240903,104200,1382028395,4555,4550,4555,4550,132
20240903,104100,1381427235,4555,4550,4555,4550,1215
20240903,104000,1375898945,4550,4550,4555,4550,56
20240903,103900,1375643885,4550,4555,4560,4550,1517
20240903,103800,1368735525,4560,4560,4560,4560,301
20240903,103700,1367362965,4565,4565,4565,4560,1188
20240903,103600,1361940165,4560,4565,4565,4560,102
20240903,103500,1361475035,4565,4565,4565,4565,113
20240903,103400,1360959190,4565,4565,4565,4560,553
20240903,103300,1358434795,4565,4575,4575,4565,163
20240903,103200,1357690120,4575,4580,4580,4575,167
20240903,103100,1356925505,4580,4580,4580,4580,0
20240903,103000,1356925505,4580,4575,4580,4575,52
20240903,102900,1356687350,4580,4580,4580,4580,0
20240903,102800,1356687350,4580,4580,4580,4580,4
20240903,102700,1356669030,4575,4580,4580,4575,73
20240903,102600,1356334905,4580,4580,4580,4580,216
20240903,102500,1355345625,4585,4585,4585,4580,609
20240903,102400,1352553610,4585,4585,4590,4585,557
20240903,102300,1349999755,4585,4585,4585,4585,416
20240903,102200,1348092395,4585,4585,4590,4585,62
20240903,102100,1347808100,4585,4570,4585,4555,3489
20240903,102000,1331899780,4560,4570,4570,4560,629
20240903,101900,1329026540,4560,4560,4570,4555,204
20240903,101800,1328096305,4560,4560,4560,4560,338
20240903,101700,1326555025,4560,4570,4570,4560,741
20240903,101600,1323171655,4560,4570,4570,4560,812
20240903,101500,1319465590,4570,4580,4585,4570,1680
20240903,101400,1311772120,4580,4575,4580,4570,5
20240903,101300,1311749235,4575,4585,4585,4575,90
20240903,101200,1311337435,4585,4580,4585,4580,1107
20240903,101100,1306267175,4580,4575,4580,4575,578
20240903,101000,1303622820,4575,4570,4575,4570,510
20240903,100900,1301291490,4575,4560,4575,4560,7
20240903,100800,1301259510,4575,4575,4575,4570,459
20240903,100700,1299159735,4575,4560,4575,4560,1039
20240903,100600,1294407260,4560,4545,4560,4540,3261
20240903,100500,1279564900,4550,4545,4550,4545,654
20240903,100400,1276589670,4550,4540,4550,4535,3878
20240903,100300,1258958170,4540,4550,4550,4540,3272
20240903,100200,1244086095,4545,4550,4550,4545,630
20240903,100100,1241222605,4545,4540,4550,4540,1264
20240903,100000,1235477990,4540,4540,4545,4535,15043
20240903,095900,1167184400,4540,4550,4550,4540,5317
20240903,095800,1143014485,4555,4550,4555,4545,1170
20240903,095700,1137696035,4550,4550,4550,4545,127
20240903,095600,1137118190,4560,4550,4560,4550,1655
20240903,095500,1129585290,4550,4555,4555,4545,7531
20240903,095400,1095296415,4555,4560,4560,4550,633
20240903,095300,1092412425,4560,4550,4560,4550,1260
20240903,095200,1086676875,4550,4550,4555,4550,1223
20240903,095100,1081111295,4550,4550,4555,4550,774
20240903,095000,1077589410,4550,4550,4570,4550,2014
20240903,094900,1068422910,4550,4575,4575,4550,1555
20240903,094800,1061340635,4575,4560,4575,4560,79
20240903,094700,1060980320,4550,4560,4575,4550,11822
20240903,094600,1007133690,4565,4565,4565,4555,172
20240903,094500,1006349810,4560,4555,4560,4550,3291
20240903,094400,991357385,4560,4565,4565,4560,4211
20240903,094300,972152720,4560,4580,4580,4560,8528
20240903,094200,933183560,4580,4585,4585,4580,3076
20240903,094100,919092980,4585,4580,4595,4580,423
20240903,094000,917151645,4575,4595,4595,4570,6830
20240903,093900,885896805,4600,4600,4600,4600,231
20240903,093800,884834205,4605,4590,4605,4590,146
20240903,093700,884163825,4595,4615,4615,4585,7763
20240903,093600,848504280,4615,4615,4615,4610,1159
20240903,093500,843160925,4615,4620,4620,4615,6865
20240903,093400,811471630,4620,4620,4640,4620,1068
20240903,093300,806520970,4620,4630,4630,4620,2611
20240903,093200,794451000,4630,4635,4635,4630,258
20240903,093100,793256170,4635,4640,4655,4630,1695
20240903,093000,785401525,4655,4635,4655,4630,3094
20240903,092900,771056140,4635,4625,4635,4625,995
20240903,092800,766449665,4630,4650,4650,4620,3454
20240903,092700,750454400,4650,4635,4650,4630,4907
20240903,092600,727698585,4640,4635,4640,4635,1057
20240903,092500,722797185,4635,4625,4635,4625,728
20240903,092400,719426435,4615,4610,4625,4610,717
20240903,092300,716120965,4630,4590,4630,4585,1962
20240903,092200,707083445,4585,4580,4585,4580,3004
20240903,092100,693312700,4580,4580,4580,4575,3697
20240903,092000,676386770,4575,4580,4580,4575,3047
20240903,091900,662441780,4575,4580,4595,4575,8354
20240903,091800,624153610,4580,4580,4585,4580,3228
20240903,091700,609360420,4585,4585,4585,4580,2116
20240903,091600,599661250,4585,4590,4590,4585,2176
20240903,091500,589683805,4590,4605,4605,4590,1676
20240903,091400,581980310,4600,4595,4605,4580,872
20240903,091300,577970635,4580,4590,4600,4580,673
20240903,091200,574884050,4590,4575,4595,4575,3898
20240903,091100,557017885,4575,4590,4590,4570,4658
20240903,091000,535678220,4595,4590,4595,4580,13855
20240903,090900,472113655,4590,4605,4605,4590,10031
20240903,090800,425968505,4605,4630,4630,4605,1082
20240903,090700,420979470,4605,4610,4635,4605,2201
20240903,090600,410839355,4610,4610,4625,4600,6029
20240903,090500,383023410,4600,4595,4610,4595,8022
20240903,090400,346123105,4590,4615,4620,4590,7954
20240903,090300,309507260,4615,4590,4620,4590,2572
20240903,090200,297649570,4580,4570,4590,4565,5323
20240903,090100,273300205,4565,4620,4625,4540,42118
20240903,090000,80953115,4620,4685,4695,4620,17151