stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,211300,90461273180,4900,4900,4900,4900,162086
20240905,211200,90461273180,4900,4900,4900,4900,0
20240905,211100,90461273180,4900,4900,4900,4900,0
20240905,211000,90461273180,4900,4900,4900,4900,0
20240905,210900,90461273180,4900,4900,4900,4900,0
20240905,210800,90461273180,4900,4900,4900,4900,0
20240905,210700,90461273180,4900,4900,4900,4900,0
20240905,210600,90461273180,4900,4900,4900,4900,0
20240905,210500,90461273180,4900,4900,4900,4900,0
20240905,210400,90461273180,4900,4900,4900,4900,0
20240905,210300,90461273180,4900,4900,4900,4900,0
20240905,210200,90461273180,4900,4900,4900,4900,0
20240905,210100,90461273180,4900,4900,4900,4900,0
20240905,210000,90461273180,4900,4900,4900,4900,0
20240905,205900,90461273180,4900,4900,4900,4900,0
20240905,205800,90461273180,4900,4900,4900,4900,0
20240905,205700,90461273180,4900,4900,4900,4900,0
20240905,205600,90461273180,4900,4900,4900,4900,0
20240905,205500,90461273180,4900,4900,4900,4900,0
20240905,205400,90461273180,4900,4900,4900,4900,0
20240905,205300,90461273180,4900,4900,4900,4900,0
20240905,205200,90461273180,4900,4900,4900,4900,0
20240905,205100,90461273180,4900,4900,4900,4900,0
20240905,205000,90461273180,4900,4900,4900,4900,0
20240905,204900,90461273180,4900,4900,4900,4900,0
20240905,204800,90461273180,4900,4900,4900,4900,0
20240905,204700,90461273180,4900,4900,4900,4900,0
20240905,204600,90461273180,4900,4900,4900,4900,0
20240905,204500,90461273180,4900,4900,4900,4900,0
20240905,204400,90461273180,4900,4900,4900,4900,0
20240905,204300,90461273180,4900,4900,4900,4900,162086
20240905,204200,90461273180,4900,4900,4900,4900,0
20240905,204100,90461273180,4900,4900,4900,4900,0
20240905,204000,90461273180,4900,4900,4900,4900,0
20240905,203900,90461273180,4900,4900,4900,4900,0
20240905,203800,90461273180,4900,4900,4900,4900,0
20240905,203700,90461273180,4900,4900,4900,4900,0
20240905,203600,90461273180,4900,4900,4900,4900,0
20240905,203500,90461273180,4900,4900,4900,4900,0
20240905,203400,90461273180,4900,4900,4900,4900,0
20240905,203300,90461273180,4900,4900,4900,4900,0
20240905,203200,90461273180,4900,4900,4900,4900,0
20240905,203100,90461273180,4900,4900,4900,4900,0
20240905,203000,90461273180,4900,4900,4900,4900,0
20240905,202900,90461273180,4900,4900,4900,4900,0
20240905,202800,90461273180,4900,4900,4900,4900,0
20240905,202700,90461273180,4900,4900,4900,4900,0
20240905,202600,90461273180,4900,4900,4900,4900,0
20240905,202500,90461273180,4900,4900,4900,4900,0
20240905,202400,90461273180,4900,4900,4900,4900,0
20240905,202300,90461273180,4900,4900,4900,4900,0
20240905,202200,90461273180,4900,4900,4900,4900,0
20240905,202100,90461273180,4900,4900,4900,4900,0
20240905,202000,90461273180,4900,4900,4900,4900,0
20240905,201900,90461273180,4900,4900,4900,4900,0
20240905,201800,90461273180,4900,4900,4900,4900,0
20240905,201700,90461273180,4900,4900,4900,4900,0
20240905,201600,90461273180,4900,4900,4900,4900,0
20240905,201500,90461273180,4900,4900,4900,4900,0
20240905,201400,90461273180,4900,4900,4900,4900,0
20240905,201300,90461273180,4900,4900,4900,4900,162086
20240905,201200,90461273180,4900,4900,4900,4900,0
20240905,201100,90461273180,4900,4900,4900,4900,0
20240905,201000,90461273180,4900,4900,4900,4900,0
20240905,200900,90461273180,4900,4900,4900,4900,0
20240905,200800,90461273180,4900,4900,4900,4900,0
20240905,200700,90461273180,4900,4900,4900,4900,0
20240905,200600,90461273180,4900,4900,4900,4900,0
20240905,200500,90461273180,4900,4900,4900,4900,0
20240905,200400,90461273180,4900,4900,4900,4900,0
20240905,200300,90461273180,4900,4900,4900,4900,0
20240905,200200,90461273180,4900,4900,4900,4900,0
20240905,200100,90461273180,4900,4900,4900,4900,0
20240905,200000,90461273180,4900,4900,4900,4900,0
20240905,195900,90461273180,4900,4900,4900,4900,0
20240905,195800,90461273180,4900,4900,4900,4900,0
20240905,195700,90461273180,4900,4900,4900,4900,0
20240905,195600,90461273180,4900,4900,4900,4900,0
20240905,195500,90461273180,4900,4900,4900,4900,0
20240905,195400,90461273180,4900,4900,4900,4900,0
20240905,195300,90461273180,4900,4900,4900,4900,0
20240905,195200,90461273180,4900,4900,4900,4900,0
20240905,195100,90461273180,4900,4900,4900,4900,0
20240905,195000,90461273180,4900,4900,4900,4900,0
20240905,194900,90461273180,4900,4900,4900,4900,0
20240905,194800,90461273180,4900,4900,4900,4900,0
20240905,194700,90461273180,4900,4900,4900,4900,0
20240905,194600,90461273180,4900,4900,4900,4900,0
20240905,194500,90461273180,4900,4900,4900,4900,0
20240905,194400,90461273180,4900,4900,4900,4900,0
20240905,194300,90461273180,4900,4900,4900,4900,162086
20240905,194200,90461273180,4900,4900,4900,4900,0
20240905,194100,90461273180,4900,4900,4900,4900,0
20240905,194000,90461273180,4900,4900,4900,4900,0
20240905,193900,90461273180,4900,4900,4900,4900,0
20240905,193800,90461273180,4900,4900,4900,4900,0
20240905,193700,90461273180,4900,4900,4900,4900,0
20240905,193600,90461273180,4900,4900,4900,4900,0
20240905,193500,90461273180,4900,4900,4900,4900,0
20240905,193400,90461273180,4900,4900,4900,4900,0
20240905,193300,90461273180,4900,4900,4900,4900,0
20240905,193200,90461273180,4900,4900,4900,4900,0
20240905,193100,90461273180,4900,4900,4900,4900,0
20240905,193000,90461273180,4900,4900,4900,4900,0
20240905,192900,90461273180,4900,4900,4900,4900,0
20240905,192800,90461273180,4900,4900,4900,4900,0
20240905,192700,90461273180,4900,4900,4900,4900,0
20240905,192600,90461273180,4900,4900,4900,4900,0
20240905,192500,90461273180,4900,4900,4900,4900,0
20240905,192400,90461273180,4900,4900,4900,4900,0
20240905,192300,90461273180,4900,4900,4900,4900,0
20240905,192200,90461273180,4900,4900,4900,4900,0
20240905,192100,90461273180,4900,4900,4900,4900,0
20240905,192000,90461273180,4900,4900,4900,4900,0
20240905,191900,90461273180,4900,4900,4900,4900,0
20240905,191800,90461273180,4900,4900,4900,4900,0
20240905,191700,90461273180,4900,4900,4900,4900,0
20240905,191600,90461273180,4900,4900,4900,4900,0
20240905,191500,90461273180,4900,4900,4900,4900,0
20240905,191400,90461273180,4900,4900,4900,4900,0
20240905,191300,90461273180,4900,4900,4900,4900,162086
20240905,191200,90461273180,4900,4900,4900,4900,0
20240905,191100,90461273180,4900,4900,4900,4900,0
20240905,191000,90461273180,4900,4900,4900,4900,0
20240905,190900,90461273180,4900,4900,4900,4900,0
20240905,190800,90461273180,4900,4900,4900,4900,0
20240905,190700,90461273180,4900,4900,4900,4900,0
20240905,190600,90461273180,4900,4900,4900,4900,0
20240905,190500,90461273180,4900,4900,4900,4900,0
20240905,190400,90461273180,4900,4900,4900,4900,0
20240905,190300,90461273180,4900,4900,4900,4900,0
20240905,190200,90461273180,4900,4900,4900,4900,0
20240905,190100,90461273180,4900,4900,4900,4900,0
20240905,190000,90461273180,4900,4900,4900,4900,0
20240905,185900,90461273180,4900,4900,4900,4900,0
20240905,185800,90461273180,4900,4900,4900,4900,0
20240905,185700,90461273180,4900,4900,4900,4900,0
20240905,185600,90461273180,4900,4900,4900,4900,0
20240905,185500,90461273180,4900,4900,4900,4900,0
20240905,185400,90461273180,4900,4900,4900,4900,0
20240905,185300,90461273180,4900,4900,4900,4900,0
20240905,185200,90461273180,4900,4900,4900,4900,0
20240905,185100,90461273180,4900,4900,4900,4900,0
20240905,185000,90461273180,4900,4900,4900,4900,0
20240905,184900,90461273180,4900,4900,4900,4900,0
20240905,184800,90461273180,4900,4900,4900,4900,0
20240905,184700,90461273180,4900,4900,4900,4900,0
20240905,184600,90461273180,4900,4900,4900,4900,0
20240905,184500,90461273180,4900,4900,4900,4900,0
20240905,184400,90461273180,4900,4900,4900,4900,0
20240905,184300,90461273180,4900,4900,4900,4900,162086
20240905,184200,90461273180,4900,4900,4900,4900,0
20240905,184100,90461273180,4900,4900,4900,4900,0
20240905,184000,90461273180,4900,4900,4900,4900,0
20240905,183900,90461273180,4900,4900,4900,4900,0
20240905,183800,90461273180,4900,4900,4900,4900,0
20240905,183700,90461273180,4900,4900,4900,4900,0
20240905,183600,90461273180,4900,4900,4900,4900,0
20240905,183500,90461273180,4900,4900,4900,4900,0
20240905,183400,90461273180,4900,4900,4900,4900,0
20240905,183300,90461273180,4900,4900,4900,4900,0
20240905,183200,90461273180,4900,4900,4900,4900,0
20240905,183100,90461273180,4900,4900,4900,4900,0
20240905,183000,90461273180,4900,4900,4900,4900,0
20240905,182900,90461273180,4900,4900,4900,4900,0
20240905,182800,90461273180,4900,4900,4900,4900,0
20240905,182700,90461273180,4900,4900,4900,4900,0
20240905,182600,90461273180,4900,4900,4900,4900,0
20240905,182500,90461273180,4900,4900,4900,4900,0
20240905,182400,90461273180,4900,4900,4900,4900,0
20240905,182300,90461273180,4900,4900,4900,4900,0
20240905,182200,90461273180,4900,4900,4900,4900,0
20240905,182100,90461273180,4900,4900,4900,4900,0
20240905,182000,90461273180,4900,4900,4900,4900,0
20240905,181900,90461273180,4900,4900,4900,4900,0
20240905,181800,90461273180,4900,4900,4900,4900,0
20240905,181700,90461273180,4900,4900,4900,4900,0
20240905,181600,90461273180,4900,4900,4900,4900,0
20240905,181500,90461273180,4900,4900,4900,4900,0
20240905,181400,90461273180,4900,4900,4900,4900,0
20240905,181300,90461273180,4900,4900,4900,4900,162086
20240905,181200,90461273180,4900,4900,4900,4900,0
20240905,181100,90461273180,4900,4900,4900,4900,0
20240905,181000,90461273180,4900,4900,4900,4900,0
20240905,180900,90461273180,4900,4900,4900,4900,0
20240905,180800,90461273180,4900,4900,4900,4900,0
20240905,180700,90461273180,4900,4900,4900,4900,0
20240905,180600,90461273180,4900,4900,4900,4900,0
20240905,180500,90461273180,4900,4900,4900,4900,0
20240905,180400,90461273180,4900,4900,4900,4900,0
20240905,180300,90461273180,4900,4900,4900,4900,0
20240905,180200,90461273180,4900,4900,4900,4900,0
20240905,180100,90461273180,4900,4900,4900,4900,0
20240905,180000,90461273180,4900,4900,4900,4900,0
20240905,175900,90461273180,4900,4900,4900,4900,0
20240905,175800,90461273180,4900,4900,4900,4900,0
20240905,175700,90461273180,4900,4900,4900,4900,0
20240905,175600,90461273180,4900,4900,4900,4900,0
20240905,175500,90461273180,4900,4900,4900,4900,0
20240905,175400,90461273180,4900,4900,4900,4900,0
20240905,175300,90461273180,4900,4900,4900,4900,0
20240905,175200,90461273180,4900,4900,4900,4900,0
20240905,175100,90461273180,4900,4900,4900,4900,0
20240905,175000,90461273180,4900,4900,4900,4900,0
20240905,174900,90461273180,4900,4900,4900,4900,0
20240905,174800,90461273180,4900,4900,4900,4900,0
20240905,174700,90461273180,4900,4900,4900,4900,0
20240905,174600,90461273180,4900,4900,4900,4900,0
20240905,174500,90461273180,4900,4900,4900,4900,0
20240905,174400,90461273180,4900,4900,4900,4900,0
20240905,174300,90461273180,4900,4900,4900,4900,162086
20240905,174200,90461273180,4900,4900,4900,4900,0
20240905,174100,90461273180,4900,4900,4900,4900,0
20240905,174000,90461273180,4900,4900,4900,4900,0
20240905,173900,90461273180,4900,4900,4900,4900,0
20240905,173800,90461273180,4900,4900,4900,4900,0
20240905,173700,90461273180,4900,4900,4900,4900,0
20240905,173600,90461273180,4900,4900,4900,4900,0
20240905,173500,90461273180,4900,4900,4900,4900,0
20240905,173400,90461273180,4900,4900,4900,4900,0
20240905,173300,90461273180,4900,4900,4900,4900,0
20240905,173200,90461273180,4900,4900,4900,4900,0
20240905,173100,90461273180,4900,4900,4900,4900,0
20240905,173000,90461273180,4900,4900,4900,4900,0
20240905,172900,90461273180,4900,4900,4900,4900,0
20240905,172800,90461273180,4900,4900,4900,4900,0
20240905,172700,90461273180,4900,4900,4900,4900,0
20240905,172600,90461273180,4900,4900,4900,4900,0
20240905,172500,90461273180,4900,4900,4900,4900,0
20240905,172400,90461273180,4900,4900,4900,4900,0
20240905,172300,90461273180,4900,4900,4900,4900,0
20240905,172200,90461273180,4900,4900,4900,4900,0
20240905,172100,90461273180,4900,4900,4900,4900,0
20240905,172000,90461273180,4900,4900,4900,4900,0
20240905,171900,90461273180,4900,4900,4900,4900,0
20240905,171800,90461273180,4900,4900,4900,4900,0
20240905,171700,90461273180,4900,4900,4900,4900,0
20240905,171600,90461273180,4900,4900,4900,4900,0
20240905,171500,90461273180,4900,4900,4900,4900,0
20240905,171400,90461273180,4900,4900,4900,4900,0
20240905,171300,90461273180,4900,4900,4900,4900,162086
20240905,171200,90461273180,4900,4900,4900,4900,0
20240905,171100,90461273180,4900,4900,4900,4900,0
20240905,171000,90461273180,4900,4900,4900,4900,0
20240905,170900,90461273180,4900,4900,4900,4900,0
20240905,170800,90461273180,4900,4900,4900,4900,0
20240905,170700,90461273180,4900,4900,4900,4900,0
20240905,170600,90461273180,4900,4900,4900,4900,0
20240905,170500,90461273180,4900,4900,4900,4900,0
20240905,170400,90461273180,4900,4900,4900,4900,0
20240905,170300,90461273180,4900,4900,4900,4900,0
20240905,170200,90461273180,4900,4900,4900,4900,0
20240905,170100,90461273180,4900,4900,4900,4900,0
20240905,170000,90461273180,4900,4900,4900,4900,0
20240905,165900,90461273180,4900,4900,4900,4900,0
20240905,165800,90461273180,4900,4900,4900,4900,0
20240905,165700,90461273180,4900,4900,4900,4900,0
20240905,165600,90461273180,4900,4900,4900,4900,0
20240905,165500,90461273180,4900,4900,4900,4900,0
20240905,165400,90461273180,4900,4900,4900,4900,0
20240905,165300,90461273180,4900,4900,4900,4900,0
20240905,165200,90461273180,4900,4900,4900,4900,0
20240905,165100,90461273180,4900,4900,4900,4900,0
20240905,165000,90461273180,4900,4900,4900,4900,0
20240905,164900,90461273180,4900,4900,4900,4900,0
20240905,164800,90461273180,4900,4900,4900,4900,0
20240905,164700,90461273180,4900,4900,4900,4900,0
20240905,164600,90461273180,4900,4900,4900,4900,0
20240905,164500,90461273180,4900,4900,4900,4900,0
20240905,164400,90461273180,4900,4900,4900,4900,0
20240905,164300,90461273180,4900,4900,4900,4900,162086
20240905,164200,90461273180,4900,4900,4900,4900,0
20240905,164100,90461273180,4900,4900,4900,4900,0
20240905,164000,90461273180,4900,4900,4900,4900,0
20240905,163900,90461273180,4900,4900,4900,4900,0
20240905,163800,90461273180,4900,4900,4900,4900,0
20240905,163700,90461273180,4900,4900,4900,4900,0
20240905,163600,90461273180,4900,4900,4900,4900,0
20240905,163500,90461273180,4900,4900,4900,4900,0
20240905,163400,90461273180,4900,4900,4900,4900,0
20240905,163300,90461273180,4900,4900,4900,4900,0
20240905,163200,90461273180,4900,4900,4900,4900,0
20240905,163100,90461273180,4900,4900,4900,4900,0
20240905,163000,90461273180,4900,4900,4900,4900,0
20240905,162900,90461273180,4900,4900,4900,4900,0
20240905,162800,90461273180,4900,4900,4900,4900,0
20240905,162700,90461273180,4900,4900,4900,4900,0
20240905,162600,90461273180,4900,4900,4900,4900,0
20240905,162500,90461273180,4900,4900,4900,4900,0
20240905,162400,90461273180,4900,4900,4900,4900,0
20240905,162300,90461273180,4900,4900,4900,4900,0
20240905,162200,90461273180,4900,4900,4900,4900,0
20240905,162100,90461273180,4900,4900,4900,4900,0
20240905,162000,90461273180,4900,4900,4900,4900,0
20240905,161900,90461273180,4900,4900,4900,4900,0
20240905,161800,90461273180,4900,4900,4900,4900,0
20240905,161700,90461273180,4900,4900,4900,4900,0
20240905,161600,90461273180,4900,4900,4900,4900,0
20240905,161500,90461273180,4900,4900,4900,4900,0
20240905,161400,90461273180,4900,4900,4900,4900,0
20240905,161300,90461273180,4900,4900,4900,4900,162086
20240905,161200,90461273180,4900,4900,4900,4900,0
20240905,161100,90461273180,4900,4900,4900,4900,0
20240905,161000,90461273180,4900,4900,4900,4900,0
20240905,160900,90461273180,4900,4900,4900,4900,0
20240905,160800,90461273180,4900,4900,4900,4900,0
20240905,160700,90461273180,4900,4900,4900,4900,0
20240905,160600,90461273180,4900,4900,4900,4900,0
20240905,160500,90461273180,4900,4900,4900,4900,0
20240905,160400,90461273180,4900,4900,4900,4900,0
20240905,160300,90461273180,4900,4900,4900,4900,0
20240905,160200,90461273180,4900,4900,4900,4900,0
20240905,160100,90461273180,4900,4900,4900,4900,0
20240905,160000,90461273180,4900,4900,4900,4900,0
20240905,155900,90461273180,4900,4900,4900,4900,0
20240905,155800,90461273180,4900,4900,4900,4900,0
20240905,155700,90461273180,4900,4900,4900,4900,0
20240905,155600,90461273180,4900,4900,4900,4900,0
20240905,155500,90461273180,4900,4900,4900,4900,0
20240905,155400,90461273180,4900,4900,4900,4900,0
20240905,155300,90461273180,4900,4900,4900,4900,0
20240905,155200,90461273180,4900,4900,4900,4900,0
20240905,155100,90461273180,4900,4900,4900,4900,0
20240905,155000,90461273180,4900,4900,4900,4900,0
20240905,154900,90461273180,4900,4900,4900,4900,0
20240905,154800,90461273180,4900,4900,4900,4900,0
20240905,154700,90461273180,4900,4900,4900,4900,0
20240905,154600,90461273180,4900,4900,4900,4900,0
20240905,154500,90461273180,4900,4900,4900,4900,0
20240905,154400,90461273180,4900,4900,4900,4900,0
20240905,154300,90461273180,4900,4900,4900,4900,162086
20240905,154200,90461273180,4900,4900,4900,4900,0
20240905,154100,90461273180,4900,4900,4900,4900,0
20240905,154000,90461273180,4900,4900,4900,4900,0
20240905,153900,90461273180,4900,4900,4900,4900,0
20240905,153800,90461273180,4900,4900,4900,4900,0
20240905,153700,90461273180,4900,4900,4900,4900,0
20240905,153600,90461273180,4900,4900,4900,4900,0
20240905,153500,90461273180,4900,4900,4900,4900,0
20240905,153400,90461273180,4900,4900,4900,4900,0
20240905,153300,90461273180,4900,4900,4900,4900,0
20240905,153200,90461273180,4900,4900,4900,4900,0
20240905,153100,90461273180,4900,4900,4900,4900,0
20240905,153000,90461273180,4900,4900,4900,4900,162086
20240905,152900,89667051780,4920,4920,4920,4920,0
20240905,152800,89667051780,4920,4920,4920,4920,0
20240905,152700,89667051780,4920,4920,4920,4920,0
20240905,152600,89667051780,4920,4920,4920,4920,0
20240905,152500,89667051780,4920,4920,4920,4920,0
20240905,152400,89667051780,4920,4920,4920,4920,0
20240905,152300,89667051780,4920,4920,4920,4920,0
20240905,152200,89667051780,4920,4920,4920,4920,0
20240905,152100,89667051780,4920,4920,4920,4920,0
20240905,152000,89667051780,4920,4920,4920,4920,0
20240905,151900,89667051780,4920,4950,4955,4880,91315
20240905,151800,89218603060,4955,4920,4985,4915,106572
20240905,151700,88690355395,4925,4895,4925,4860,64137
20240905,151600,88376075070,4885,4895,4895,4865,23960
20240905,151500,88259126370,4895,4855,4940,4855,52454
20240905,151400,88002163920,4865,4845,4870,4845,22469
20240905,151300,87893041935,4845,4865,4870,4835,25328
20240905,151200,87770211225,4865,4840,4920,4835,38414
20240905,151100,87582937210,4845,4860,4885,4830,45206
20240905,151000,87363486090,4860,4940,4950,4835,85766
20240905,150900,86944020805,4940,4935,4970,4910,119537
20240905,150800,86352921140,4935,4805,4980,4790,163204
20240905,150700,85551446480,4810,4790,4820,4785,25443
20240905,150600,85429265765,4790,4805,4825,4780,24091
20240905,150500,85313621640,4805,4775,4850,4750,78415
20240905,150400,84936569075,4770,4795,4800,4765,22150
20240905,150300,84830739675,4800,4815,4825,4765,33762
20240905,150200,84669115610,4825,4795,4830,4760,40751
20240905,150100,84474238095,4790,4785,4800,4750,38909
20240905,150000,84288312260,4785,4730,4800,4710,61082
20240905,145900,83997865270,4720,4730,4775,4720,71586
20240905,145800,83658268805,4725,4700,4740,4685,61096
20240905,145700,83370415555,4700,4710,4755,4680,176970
20240905,145600,82535977340,4710,5000,5030,4705,241266
20240905,145500,81373894015,5010,4975,5030,4965,78059
20240905,145400,80983825290,4970,4960,5010,4940,83052
20240905,145300,80570357325,4955,5060,5060,4940,127235
20240905,145200,79934618570,5040,5000,5090,4990,214159
20240905,145100,78856045330,5000,4975,5060,4945,258994
20240905,145000,77556195570,4965,4885,4990,4870,184778
20240905,144900,76641830695,4885,4915,4920,4830,101445
20240905,144800,76146181685,4915,4830,4940,4815,162582
20240905,144700,75352402460,4830,4715,4900,4695,119159
20240905,144600,74781336545,4715,4705,4735,4685,36369
20240905,144500,74610107005,4705,4690,4715,4690,38684
20240905,144400,74428369375,4690,4700,4700,4655,60143
20240905,144300,74147081955,4695,4715,4715,4665,66404
20240905,144200,73835991425,4710,4775,4775,4670,185897
20240905,144100,72958914720,4765,4880,4880,4760,121379
20240905,144000,72373896240,4870,4905,4910,4870,42948
20240905,143900,72163893740,4905,4860,4905,4845,60261
20240905,143800,71869527470,4855,4850,4880,4835,70856
20240905,143700,71525152980,4850,4860,4875,4815,77394
20240905,143600,71149967590,4860,4880,4910,4850,99788
20240905,143500,70663514535,4880,4935,4965,4875,118071
20240905,143400,70084943115,4935,4940,4955,4920,52551
20240905,143300,69825688920,4940,5010,5010,4935,89006
20240905,143200,69383769820,5010,4970,5010,4935,92467
20240905,143100,68923909585,4985,5020,5050,4945,121753
20240905,143000,68316276740,5020,4995,5060,4990,90110
20240905,142900,67863835070,4995,5050,5090,4980,176388
20240905,142800,66978497250,5050,5080,5100,5030,156015
20240905,142700,66190104440,5080,5140,5160,5080,106585
20240905,142600,65643881490,5140,5130,5140,5080,93185
20240905,142500,65168003700,5120,5150,5160,5080,174103
20240905,142400,64277415250,5150,5160,5200,5130,217540
20240905,142300,63154020220,5160,5140,5200,5140,304617
20240905,142200,61577964360,5140,5070,5150,5060,454637
20240905,142100,59251658870,5070,5100,5100,5070,117844
20240905,142000,58650798440,5020,5020,5020,5020,0
20240905,141900,58650798440,5020,4960,5020,4960,216254
20240905,141800,57573122725,4965,4905,5000,4880,276567
20240905,141700,56203724560,4905,4845,4920,4840,110395
20240905,141600,55663529220,4840,4895,4915,4840,74498
20240905,141500,55300466985,4895,4930,4935,4845,142137
20240905,141400,54605500040,4930,4720,4940,4695,232811
20240905,141300,53478244490,4720,4665,4730,4650,78445
20240905,141200,53109656590,4665,4605,4665,4605,37884
20240905,141100,52933697295,4605,4600,4610,4575,3005
20240905,141000,52919898290,4610,4610,4610,4600,4722
20240905,140900,52898141995,4600,4580,4610,4575,4529
20240905,140800,52877333760,4580,4585,4590,4580,5346
20240905,140700,52852823535,4570,4580,4585,4565,5050
20240905,140600,52829734975,4585,4585,4595,4580,934
20240905,140500,52825452725,4585,4595,4600,4560,11909
20240905,140400,52770886365,4595,4615,4615,4595,4015
20240905,140300,52752387660,4620,4625,4630,4615,4022
20240905,140200,52733784530,4625,4620,4625,4605,527
20240905,140100,52731350175,4620,4610,4620,4600,4113
20240905,140000,52712397415,4610,4620,4620,4610,924
20240905,135900,52708136200,4615,4635,4635,4615,6160
20240905,135800,52679667585,4630,4605,4635,4600,7482
20240905,135700,52645092695,4610,4610,4610,4605,580
20240905,135600,52642418940,4610,4600,4610,4585,7714
20240905,135500,52607007595,4595,4595,4610,4595,998
20240905,135400,52602416860,4590,4600,4615,4590,2284
20240905,135300,52591917890,4605,4615,4615,4600,3286
20240905,135200,52576790845,4610,4605,4620,4605,2116
20240905,135100,52567027200,4605,4615,4620,4600,1055
20240905,135000,52562155095,4625,4585,4625,4570,9228
20240905,134900,52519765835,4585,4600,4600,4580,7472
20240905,134800,52485506480,4590,4610,4610,4590,5258
20240905,134700,52461319445,4610,4610,4615,4605,198
20240905,134600,52460405905,4610,4605,4615,4605,1748
20240905,134500,52452353580,4605,4620,4620,4605,2011
20240905,134400,52443078230,4605,4605,4615,4605,4575
20240905,134300,52421989585,4610,4610,4615,4600,2533
20240905,134200,52410315460,4610,4615,4625,4605,6762
20240905,134100,52379092245,4615,4595,4625,4585,17898
20240905,134000,52296561555,4595,4575,4595,4570,4481
20240905,133900,52276017470,4570,4570,4595,4560,12306
20240905,133800,52219736705,4550,4550,4550,4550,0
20240905,133700,52219736705,4550,4550,4550,4550,0
20240905,133600,52219736705,4550,4565,4570,4550,7587
20240905,133500,52185175640,4565,4570,4590,4555,13852
20240905,133400,52121895450,4590,4600,4600,4570,17473
20240905,133300,52041801430,4600,4610,4615,4600,8156
20240905,133200,52004188800,4610,4585,4620,4585,12074
20240905,133100,51948695580,4585,4575,4585,4550,19445
20240905,133000,51860014650,4575,4605,4610,4565,22044
20240905,132900,51758982800,4610,4630,4630,4560,57287
20240905,132800,51495995855,4640,4655,4660,4630,25494
20240905,132700,51377605920,4655,4660,4660,4650,6443
20240905,132600,51347632130,4655,4650,4670,4645,5370
20240905,132500,51322650950,4650,4655,4655,4645,12463
20240905,132400,51264702560,4655,4665,4675,4655,13277
20240905,132300,51202803595,4665,4685,4695,4660,15955
20240905,132200,51128238860,4700,4700,4700,4680,7395
20240905,132100,51093573710,4695,4710,4710,4695,4884
20240905,132000,51070617170,4700,4735,4735,4700,9189
20240905,131900,51027352055,4725,4725,4735,4725,2469
20240905,131800,51015674265,4730,4740,4740,4715,3219
20240905,131700,51000434860,4715,4720,4720,4690,11168
20240905,131600,50947903855,4715,4745,4745,4715,12553
20240905,131500,50888544010,4740,4740,4745,4730,3427
20240905,131400,50872307600,4745,4735,4745,4730,4876
20240905,131300,50849210305,4730,4730,4735,4725,4299
20240905,131200,50828881465,4730,4730,4730,4720,2866
20240905,131100,50815337310,4725,4730,4735,4720,4304
20240905,131000,50794985220,4730,4735,4740,4720,9218
20240905,130900,50751390420,4735,4710,4735,4710,12424
20240905,130800,50692712330,4710,4710,4720,4700,6580
20240905,130700,50661761400,4710,4690,4720,4685,4561
20240905,130600,50640324485,4690,4700,4700,4685,2456
20240905,130500,50628803225,4700,4730,4730,4695,8544
20240905,130400,50588492835,4730,4695,4730,4670,22572
20240905,130300,50482203990,4695,4675,4715,4660,18664
20240905,130200,50394656475,4660,4660,4675,4645,2800
20240905,130100,50381612005,4645,4675,4680,4645,3739
20240905,130000,50364173830,4685,4645,4685,4640,17262
20240905,125900,50283618595,4640,4660,4660,4630,27532
20240905,125800,50155805950,4660,4655,4665,4650,8383
20240905,125700,50116767485,4655,4650,4665,4640,25305
20240905,125600,49999090610,4655,4685,4690,4645,53804
20240905,125500,49748398730,4690,4715,4715,4685,7706
20240905,125400,49712234590,4705,4715,4725,4700,14439
20240905,125300,49644229955,4705,4700,4715,4700,3141
20240905,125200,49629447055,4700,4715,4715,4700,8847
20240905,125100,49587802770,4715,4715,4720,4710,1806
20240905,125000,49579289515,4715,4710,4725,4710,6209
20240905,124900,49549974265,4710,4700,4710,4700,4625
20240905,124800,49528210805,4700,4700,4705,4695,3595
20240905,124700,49511313730,4700,4705,4715,4700,6518
20240905,124600,49480655635,4705,4715,4725,4705,7464
20240905,124500,49445461200,4725,4730,4735,4715,5400
20240905,124400,49419941760,4730,4720,4735,4720,5622
20240905,124300,49393354455,4720,4725,4735,4715,5658
20240905,124200,49366626560,4725,4730,4735,4715,1091
20240905,124100,49361470875,4730,4720,4740,4715,6908
20240905,124000,49328863025,4725,4750,4750,4715,12121
20240905,123900,49271529320,4750,4735,4750,4735,16229
20240905,123800,49194610230,4735,4730,4735,4730,4537
20240905,123700,49173144205,4740,4730,4740,4720,12498
20240905,123600,49114058275,4730,4700,4730,4700,6409
20240905,123500,49083825700,4700,4700,4710,4695,4081
20240905,123400,49064631000,4700,4685,4705,4685,4403
20240905,123300,49043965380,4685,4690,4700,4680,20218
20240905,123200,48949215905,4695,4700,4700,4685,14944
20240905,123100,48879078665,4695,4705,4705,4690,24000
20240905,123000,48766327930,4705,4720,4720,4700,25859
20240905,122900,48644594485,4720,4730,4730,4715,5219
20240905,122800,48619960185,4730,4745,4750,4730,3791
20240905,122700,48601984675,4740,4725,4750,4715,15002
20240905,122600,48531036180,4725,4750,4760,4700,40020
20240905,122500,48342157370,4760,4760,4765,4750,7145
20240905,122400,48308174820,4755,4740,4765,4730,11368
20240905,122300,48254228160,4740,4745,4750,4715,34412
20240905,122200,48091356060,4745,4755,4760,4745,7882
20240905,122100,48053922075,4750,4770,4770,4745,8627
20240905,122000,48012906800,4760,4765,4775,4760,13621
20240905,121900,47947976360,4760,4750,4770,4745,11293
20240905,121800,47894260720,4755,4760,4760,4730,44467
20240905,121700,47683372610,4755,4765,4780,4755,14948
20240905,121600,47612143115,4765,4795,4800,4755,26753
20240905,121500,47484391225,4795,4810,4820,4795,16426
20240905,121400,47405536355,4810,4820,4820,4810,2586
20240905,121300,47393095695,4820,4820,4825,4805,9816
20240905,121200,47345857715,4820,4830,4830,4820,314
20240905,121100,47344342620,4830,4820,4840,4810,3999
20240905,121000,47325041000,4825,4830,4835,4815,6283
20240905,120900,47294725950,4830,4835,4840,4825,7966
20240905,120800,47256243095,4835,4835,4840,4830,1521
20240905,120700,47248889885,4835,4825,4835,4825,2480
20240905,120600,47236902305,4825,4820,4835,4820,3315
20240905,120500,47220889780,4830,4835,4835,4820,4007
20240905,120400,47201553995,4830,4820,4830,4815,4483
20240905,120300,47179930400,4820,4800,4830,4795,6049
20240905,120200,47150807110,4800,4815,4820,4795,12820
20240905,120100,47089205175,4820,4830,4835,4815,2607
20240905,120000,47076620105,4830,4815,4830,4815,3338
20240905,115900,47060530805,4815,4810,4820,4800,1760
20240905,115800,47052065065,4805,4810,4820,4795,3015
20240905,115700,47037586645,4810,4800,4820,4795,7492
20240905,115600,47001576650,4800,4805,4825,4795,10094
20240905,115500,46953136725,4805,4825,4835,4800,7267
20240905,115400,46918189305,4835,4820,4840,4805,3512
20240905,115300,46901257625,4820,4815,4820,4800,9483
20240905,115200,46855688110,4815,4855,4860,4805,15746
20240905,115100,46779632695,4860,4860,4865,4850,13064
20240905,115000,46716193250,4855,4855,4875,4850,22585
20240905,114900,46606390520,4860,4830,4860,4825,16178
20240905,114800,46527996250,4835,4830,4835,4825,4192
20240905,114700,46507746875,4835,4835,4840,4825,7947
20240905,114600,46469349220,4840,4830,4845,4830,1396
20240905,114500,46462596615,4830,4825,4830,4820,1224
20240905,114400,46456690815,4825,4815,4825,4805,8112
20240905,114300,46417648790,4815,4820,4835,4810,7795
20240905,114200,46380088920,4815,4820,4840,4800,7941
20240905,114100,46341865230,4815,4845,4855,4785,26882
20240905,114000,46212811520,4845,4850,4855,4800,14631
20240905,113900,46142279905,4840,4835,4855,4825,2283
20240905,113800,46131225035,4815,4835,4850,4815,13078
20240905,113700,46068102480,4835,4840,4850,4835,3245
20240905,113600,46052396400,4840,4845,4845,4840,4308
20240905,113500,46031539430,4845,4865,4865,4840,6505
20240905,113400,45999976255,4865,4865,4875,4855,3982
20240905,113300,45980598725,4855,4855,4865,4855,2205
20240905,113200,45969882095,4855,4865,4865,4850,2959
20240905,113100,45955526475,4865,4870,4870,4845,8572
20240905,113000,45913837390,4870,4835,4870,4835,5025
20240905,112900,45889400385,4860,4850,4860,4825,3715
20240905,112800,45871420085,4820,4865,4865,4820,5701
20240905,112700,45843858515,4865,4830,4875,4830,11832
20240905,112600,45786298680,4830,4840,4855,4820,13506
20240905,112500,45721106145,4840,4870,4870,4840,8914
20240905,112400,45677859600,4870,4860,4880,4860,28718
20240905,112300,45537973200,4860,4825,4860,4825,22591
20240905,112200,45428495220,4830,4825,4835,4820,6959
20240905,112100,45394908230,4825,4810,4835,4810,11428
20240905,112000,45339846880,4815,4790,4815,4790,7063
20240905,111900,45305950660,4795,4805,4840,4780,30608
20240905,111800,45159082675,4815,4825,4835,4800,27698
20240905,111700,45025895675,4825,4820,4835,4815,17414
20240905,111600,44941914630,4820,4855,4855,4800,34189
20240905,111500,44777071165,4855,4865,4895,4835,18641
20240905,111400,44686659390,4870,4895,4900,4870,10944
20240905,111300,44633187955,4895,4910,4910,4895,7188
20240905,111200,44597942485,4910,4895,4920,4875,9127
20240905,111100,44553162215,4895,4880,4895,4870,21651
20240905,111000,44447609980,4880,4900,4900,4880,12146
20240905,110900,44388233195,4900,4895,4905,4890,9140
20240905,110800,44343460890,4895,4890,4915,4880,18982
20240905,110700,44250544880,4890,4860,4890,4855,32954
20240905,110600,44089804305,4860,4860,4860,4845,27775
20240905,110500,43954992535,4860,4850,4870,4825,72116
20240905,110400,43605640695,4850,4905,4910,4850,58933
20240905,110300,43318172645,4905,4925,4925,4900,45218
20240905,110200,43096153185,4925,4945,4945,4920,18274
20240905,110100,43005996515,4945,4955,4965,4945,14625
20240905,110000,42933534830,4965,4925,4965,4925,22046
20240905,105900,42824718710,4925,4930,4945,4920,19459
20240905,105800,42728845215,4925,4985,4985,4925,29647
20240905,105700,42581888410,4980,4970,5020,4970,77513
20240905,105600,42194893595,4970,4920,5020,4920,71146
20240905,105500,41841245950,4920,4925,4930,4920,17742
20240905,105400,41753879545,4930,4940,4940,4920,34620
20240905,105300,41583370725,4935,4960,4965,4930,33530
20240905,105200,41417565630,4965,4940,4975,4930,31571
20240905,105100,41261119135,4935,4990,4990,4930,50362
20240905,105000,41012000830,4990,4995,4995,4950,106139
20240905,104900,40484985745,4990,5020,5020,4975,34915
20240905,104800,40310799715,5010,5010,5050,5000,24058
20240905,104700,40190229065,5010,5060,5060,5010,22107
20240905,104600,40079031035,5050,5060,5070,5030,34089
20240905,104500,39906988605,5070,5070,5110,5060,174868
20240905,104400,39018290745,5070,4995,5080,4985,134808
20240905,104300,38336526295,4995,5000,5030,4970,85210
20240905,104200,37911127775,5000,5040,5050,5000,58858
20240905,104100,37615219685,5050,5020,5070,5010,112066
20240905,104000,37049851875,5020,5000,5040,4965,77705
20240905,103900,36660494625,5000,4980,5010,4975,55824
20240905,103800,36381834765,4980,4960,4990,4955,39084
20240905,103700,36187560635,4960,4955,4970,4945,29715
20240905,103600,36040329705,4955,4970,4990,4945,50184
20240905,103500,35791319625,4970,4970,4995,4965,49580
20240905,103400,35544502220,4970,5020,5020,4965,66502
20240905,103300,35212586235,5020,5000,5040,4990,53451
20240905,103200,34944899795,5000,5030,5060,5000,127434
20240905,103100,34302867065,5030,5050,5050,5000,96828
20240905,103000,33816242885,5040,5050,5050,5040,52032
20240905,102900,33553536675,5040,5040,5040,5040,0
20240905,102800,33553536675,5040,4940,5040,4940,190293
20240905,102700,32599301215,4945,4960,4960,4940,45172
20240905,102600,32375878610,4965,4950,4975,4925,38742
20240905,102500,32184233995,4950,4915,4970,4915,38636
20240905,102400,31993235580,4915,4940,4975,4910,69499
20240905,102300,31649261020,4940,4905,4980,4905,59400
20240905,102200,31355184130,4905,4925,4960,4905,54891
20240905,102100,31084716180,4925,4900,4930,4890,39309
20240905,102000,30891455490,4895,4905,4905,4880,36854
20240905,101900,30711291690,4905,4885,4930,4875,54976
20240905,101800,30442039135,4880,4960,4965,4860,110689
20240905,101700,29898252115,4965,4955,4965,4930,50225
20240905,101600,29649738910,4955,4965,4970,4940,36970
20240905,101500,29466621765,4965,4975,4980,4940,121260
20240905,101400,28866038070,4980,5030,5030,4975,84142
20240905,101300,28444930470,5020,4990,5030,4980,65993
20240905,101200,28114923750,4990,4990,5030,4985,101350
20240905,101100,27607146760,4995,5010,5040,4985,215418
20240905,101000,26527660035,5010,4930,5020,4930,396645
20240905,100900,24549864440,4930,4920,4940,4900,97118
20240905,100800,24071961260,4915,4905,4920,4890,83671
20240905,100700,23661232975,4905,4875,4915,4870,122968
20240905,100600,23059096250,4875,4830,4885,4825,80019
20240905,100500,22670471940,4835,4755,4840,4755,75698
20240905,100400,22307395320,4750,4755,4755,4735,23901
20240905,100300,22194026265,4755,4760,4780,4750,20341
20240905,100200,22097129185,4760,4745,4760,4740,29723
20240905,100100,21955967025,4740,4755,4760,4730,41641
20240905,100000,21758481060,4755,4800,4805,4750,125794
20240905,095900,21158350135,4800,4925,4930,4795,134404
20240905,095800,20507259480,4925,4870,4940,4865,148584
20240905,095700,19776788225,4875,4825,4890,4795,64958
20240905,095600,19462380290,4820,4825,4840,4800,42592
20240905,095500,19257350860,4825,4865,4865,4820,51730
20240905,095400,19007259735,4860,4860,4930,4855,66051
20240905,095300,18683565610,4855,4880,4880,4855,24259
20240905,095200,18565454410,4875,4875,4905,4870,32916
20240905,095100,18404450670,4875,4865,4905,4850,59502
20240905,095000,18113589420,4870,4845,4885,4835,60965
20240905,094900,17817706465,4850,4840,4860,4835,21454
20240905,094800,17713718110,4840,4895,4895,4835,96184
20240905,094700,17247069825,4890,4890,4905,4870,61253
20240905,094600,16948111750,4890,4905,4910,4880,32775
20240905,094500,16787849055,4905,4900,4915,4885,57067
20240905,094400,16508007405,4910,4890,4915,4880,47625
20240905,094300,16274457210,4895,4925,4925,4865,88136
20240905,094200,15843229870,4915,4930,4960,4895,127195
20240905,094100,15216776050,4930,4915,4935,4915,55707
20240905,094000,14942533665,4915,4925,4935,4895,59285
20240905,093900,14651315080,4920,4965,4975,4880,217799
20240905,093800,13577705355,4970,4855,4975,4845,281552
20240905,093700,12190493620,4860,4870,4870,4830,56986
20240905,093600,11914204255,4865,4860,4875,4835,76764
20240905,093500,11541633640,4860,4895,4920,4860,226260
20240905,093400,10434524290,4895,4780,4895,4775,173047
20240905,093300,9595942345,4775,4790,4815,4765,35045
20240905,093200,9428059880,4795,4800,4810,4765,62350
20240905,093100,9129861365,4795,4820,4830,4780,37800
20240905,093000,8948375120,4830,4810,4845,4785,79080
20240905,092900,8567802295,4815,4815,4855,4775,166957
20240905,092800,7763009680,4820,4785,4820,4730,93593
20240905,092700,7315765720,4795,4770,4820,4755,117075
20240905,092600,6754440695,4785,4770,4825,4740,155987
20240905,092500,6008932635,4785,4725,4800,4675,208744
20240905,092400,5020319735,4730,4580,4735,4555,249560
20240905,092300,3862304560,4580,4510,4580,4485,81218
20240905,092200,3493487810,4495,4500,4520,4470,27238
20240905,092100,3370922425,4490,4485,4520,4475,35790
20240905,092000,3209813140,4470,4480,4490,4460,10500
20240905,091900,3162815780,4475,4450,4490,4450,36178
20240905,091800,3000812815,4460,4435,4460,4435,5554
20240905,091700,2976089675,4440,4435,4445,4430,5180
20240905,091600,2953086170,4430,4450,4450,4420,13089
20240905,091500,2894972580,4450,4440,4450,4410,6670
20240905,091400,2865372430,4440,4425,4455,4425,18221
20240905,091300,2784438805,4425,4435,4435,4405,2995
20240905,091200,2771215130,4425,4400,4445,4400,14923
20240905,091100,2705194845,4395,4385,4395,4365,27717
20240905,091000,2583834405,4385,4415,4430,4385,19729
20240905,090900,2497015255,4415,4445,4445,4410,9643
20240905,090800,2454331565,4445,4430,4460,4425,11779
20240905,090700,2402045380,4450,4405,4450,4405,14144
20240905,090600,2339597225,4405,4420,4430,4405,22661
20240905,090500,2239570125,4415,4420,4435,4400,19876
20240905,090400,2151892330,4410,4460,4460,4400,43364
20240905,090300,1960153545,4460,4425,4500,4420,40603
20240905,090200,1778855400,4430,4460,4465,4420,37122
20240905,090100,1613809710,4450,4470,4470,4415,66730
20240905,090000,1317022070,4465,4585,4605,4450,290123