stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,211200,19609867310,4595,4595,4595,4595,38303
20240906,211100,19609867310,4595,4595,4595,4595,0
20240906,211000,19609867310,4595,4595,4595,4595,0
20240906,210900,19609867310,4595,4595,4595,4595,0
20240906,210800,19609867310,4595,4595,4595,4595,0
20240906,210700,19609867310,4595,4595,4595,4595,0
20240906,210600,19609867310,4595,4595,4595,4595,0
20240906,210500,19609867310,4595,4595,4595,4595,0
20240906,210400,19609867310,4595,4595,4595,4595,0
20240906,210300,19609867310,4595,4595,4595,4595,0
20240906,210200,19609867310,4595,4595,4595,4595,0
20240906,210100,19609867310,4595,4595,4595,4595,0
20240906,210000,19609867310,4595,4595,4595,4595,0
20240906,205900,19609867310,4595,4595,4595,4595,0
20240906,205800,19609867310,4595,4595,4595,4595,0
20240906,205700,19609867310,4595,4595,4595,4595,0
20240906,205600,19609867310,4595,4595,4595,4595,0
20240906,205500,19609867310,4595,4595,4595,4595,0
20240906,205400,19609867310,4595,4595,4595,4595,0
20240906,205300,19609867310,4595,4595,4595,4595,0
20240906,205200,19609867310,4595,4595,4595,4595,0
20240906,205100,19609867310,4595,4595,4595,4595,0
20240906,205000,19609867310,4595,4595,4595,4595,0
20240906,204900,19609867310,4595,4595,4595,4595,0
20240906,204800,19609867310,4595,4595,4595,4595,0
20240906,204700,19609867310,4595,4595,4595,4595,0
20240906,204600,19609867310,4595,4595,4595,4595,0
20240906,204500,19609867310,4595,4595,4595,4595,0
20240906,204400,19609867310,4595,4595,4595,4595,0
20240906,204300,19609867310,4595,4595,4595,4595,0
20240906,204200,19609867310,4595,4595,4595,4595,38303
20240906,204100,19609867310,4595,4595,4595,4595,0
20240906,204000,19609867310,4595,4595,4595,4595,0
20240906,203900,19609867310,4595,4595,4595,4595,0
20240906,203800,19609867310,4595,4595,4595,4595,0
20240906,203700,19609867310,4595,4595,4595,4595,0
20240906,203600,19609867310,4595,4595,4595,4595,0
20240906,203500,19609867310,4595,4595,4595,4595,0
20240906,203400,19609867310,4595,4595,4595,4595,0
20240906,203300,19609867310,4595,4595,4595,4595,0
20240906,203200,19609867310,4595,4595,4595,4595,0
20240906,203100,19609867310,4595,4595,4595,4595,0
20240906,203000,19609867310,4595,4595,4595,4595,0
20240906,202900,19609867310,4595,4595,4595,4595,0
20240906,202800,19609867310,4595,4595,4595,4595,0
20240906,202700,19609867310,4595,4595,4595,4595,0
20240906,202600,19609867310,4595,4595,4595,4595,0
20240906,202500,19609867310,4595,4595,4595,4595,0
20240906,202400,19609867310,4595,4595,4595,4595,0
20240906,202300,19609867310,4595,4595,4595,4595,0
20240906,202200,19609867310,4595,4595,4595,4595,0
20240906,202100,19609867310,4595,4595,4595,4595,0
20240906,202000,19609867310,4595,4595,4595,4595,0
20240906,201900,19609867310,4595,4595,4595,4595,0
20240906,201800,19609867310,4595,4595,4595,4595,0
20240906,201700,19609867310,4595,4595,4595,4595,0
20240906,201600,19609867310,4595,4595,4595,4595,0
20240906,201500,19609867310,4595,4595,4595,4595,0
20240906,201400,19609867310,4595,4595,4595,4595,0
20240906,201300,19609867310,4595,4595,4595,4595,0
20240906,201200,19609867310,4595,4595,4595,4595,38303
20240906,201100,19609867310,4595,4595,4595,4595,0
20240906,201000,19609867310,4595,4595,4595,4595,0
20240906,200900,19609867310,4595,4595,4595,4595,0
20240906,200800,19609867310,4595,4595,4595,4595,0
20240906,200700,19609867310,4595,4595,4595,4595,0
20240906,200600,19609867310,4595,4595,4595,4595,0
20240906,200500,19609867310,4595,4595,4595,4595,0
20240906,200400,19609867310,4595,4595,4595,4595,0
20240906,200300,19609867310,4595,4595,4595,4595,0
20240906,200200,19609867310,4595,4595,4595,4595,0
20240906,200100,19609867310,4595,4595,4595,4595,0
20240906,200000,19609867310,4595,4595,4595,4595,0
20240906,195900,19609867310,4595,4595,4595,4595,0
20240906,195800,19609867310,4595,4595,4595,4595,0
20240906,195700,19609867310,4595,4595,4595,4595,0
20240906,195600,19609867310,4595,4595,4595,4595,0
20240906,195500,19609867310,4595,4595,4595,4595,0
20240906,195400,19609867310,4595,4595,4595,4595,0
20240906,195300,19609867310,4595,4595,4595,4595,0
20240906,195200,19609867310,4595,4595,4595,4595,0
20240906,195100,19609867310,4595,4595,4595,4595,0
20240906,195000,19609867310,4595,4595,4595,4595,0
20240906,194900,19609867310,4595,4595,4595,4595,0
20240906,194800,19609867310,4595,4595,4595,4595,0
20240906,194700,19609867310,4595,4595,4595,4595,0
20240906,194600,19609867310,4595,4595,4595,4595,0
20240906,194500,19609867310,4595,4595,4595,4595,0
20240906,194400,19609867310,4595,4595,4595,4595,0
20240906,194300,19609867310,4595,4595,4595,4595,0
20240906,194200,19609867310,4595,4595,4595,4595,38303
20240906,194100,19609867310,4595,4595,4595,4595,0
20240906,194000,19609867310,4595,4595,4595,4595,0
20240906,193900,19609867310,4595,4595,4595,4595,0
20240906,193800,19609867310,4595,4595,4595,4595,0
20240906,193700,19609867310,4595,4595,4595,4595,0
20240906,193600,19609867310,4595,4595,4595,4595,0
20240906,193500,19609867310,4595,4595,4595,4595,0
20240906,193400,19609867310,4595,4595,4595,4595,0
20240906,193300,19609867310,4595,4595,4595,4595,0
20240906,193200,19609867310,4595,4595,4595,4595,0
20240906,193100,19609867310,4595,4595,4595,4595,0
20240906,193000,19609867310,4595,4595,4595,4595,0
20240906,192900,19609867310,4595,4595,4595,4595,0
20240906,192800,19609867310,4595,4595,4595,4595,0
20240906,192700,19609867310,4595,4595,4595,4595,0
20240906,192600,19609867310,4595,4595,4595,4595,0
20240906,192500,19609867310,4595,4595,4595,4595,0
20240906,192400,19609867310,4595,4595,4595,4595,0
20240906,192300,19609867310,4595,4595,4595,4595,0
20240906,192200,19609867310,4595,4595,4595,4595,0
20240906,192100,19609867310,4595,4595,4595,4595,0
20240906,192000,19609867310,4595,4595,4595,4595,0
20240906,191900,19609867310,4595,4595,4595,4595,0
20240906,191800,19609867310,4595,4595,4595,4595,0
20240906,191700,19609867310,4595,4595,4595,4595,0
20240906,191600,19609867310,4595,4595,4595,4595,0
20240906,191500,19609867310,4595,4595,4595,4595,0
20240906,191400,19609867310,4595,4595,4595,4595,0
20240906,191300,19609867310,4595,4595,4595,4595,0
20240906,191200,19609867310,4595,4595,4595,4595,38303
20240906,191100,19609867310,4595,4595,4595,4595,0
20240906,191000,19609867310,4595,4595,4595,4595,0
20240906,190900,19609867310,4595,4595,4595,4595,0
20240906,190800,19609867310,4595,4595,4595,4595,0
20240906,190700,19609867310,4595,4595,4595,4595,0
20240906,190600,19609867310,4595,4595,4595,4595,0
20240906,190500,19609867310,4595,4595,4595,4595,0
20240906,190400,19609867310,4595,4595,4595,4595,0
20240906,190300,19609867310,4595,4595,4595,4595,0
20240906,190200,19609867310,4595,4595,4595,4595,0
20240906,190100,19609867310,4595,4595,4595,4595,0
20240906,190000,19609867310,4595,4595,4595,4595,0
20240906,185900,19609867310,4595,4595,4595,4595,0
20240906,185800,19609867310,4595,4595,4595,4595,0
20240906,185700,19609867310,4595,4595,4595,4595,0
20240906,185600,19609867310,4595,4595,4595,4595,0
20240906,185500,19609867310,4595,4595,4595,4595,0
20240906,185400,19609867310,4595,4595,4595,4595,0
20240906,185300,19609867310,4595,4595,4595,4595,0
20240906,185200,19609867310,4595,4595,4595,4595,0
20240906,185100,19609867310,4595,4595,4595,4595,0
20240906,185000,19609867310,4595,4595,4595,4595,0
20240906,184900,19609867310,4595,4595,4595,4595,0
20240906,184800,19609867310,4595,4595,4595,4595,0
20240906,184700,19609867310,4595,4595,4595,4595,0
20240906,184600,19609867310,4595,4595,4595,4595,0
20240906,184500,19609867310,4595,4595,4595,4595,0
20240906,184400,19609867310,4595,4595,4595,4595,0
20240906,184300,19609867310,4595,4595,4595,4595,0
20240906,184200,19609867310,4595,4595,4595,4595,38303
20240906,184100,19609867310,4595,4595,4595,4595,0
20240906,184000,19609867310,4595,4595,4595,4595,0
20240906,183900,19609867310,4595,4595,4595,4595,0
20240906,183800,19609867310,4595,4595,4595,4595,0
20240906,183700,19609867310,4595,4595,4595,4595,0
20240906,183600,19609867310,4595,4595,4595,4595,0
20240906,183500,19609867310,4595,4595,4595,4595,0
20240906,183400,19609867310,4595,4595,4595,4595,0
20240906,183300,19609867310,4595,4595,4595,4595,0
20240906,183200,19609867310,4595,4595,4595,4595,0
20240906,183100,19609867310,4595,4595,4595,4595,0
20240906,183000,19609867310,4595,4595,4595,4595,0
20240906,182900,19609867310,4595,4595,4595,4595,0
20240906,182800,19609867310,4595,4595,4595,4595,0
20240906,182700,19609867310,4595,4595,4595,4595,0
20240906,182600,19609867310,4595,4595,4595,4595,0
20240906,182500,19609867310,4595,4595,4595,4595,0
20240906,182400,19609867310,4595,4595,4595,4595,0
20240906,182300,19609867310,4595,4595,4595,4595,0
20240906,182200,19609867310,4595,4595,4595,4595,0
20240906,182100,19609867310,4595,4595,4595,4595,0
20240906,182000,19609867310,4595,4595,4595,4595,0
20240906,181900,19609867310,4595,4595,4595,4595,0
20240906,181800,19609867310,4595,4595,4595,4595,0
20240906,181700,19609867310,4595,4595,4595,4595,0
20240906,181600,19609867310,4595,4595,4595,4595,0
20240906,181500,19609867310,4595,4595,4595,4595,0
20240906,181400,19609867310,4595,4595,4595,4595,0
20240906,181300,19609867310,4595,4595,4595,4595,0
20240906,181200,19609867310,4595,4595,4595,4595,38303
20240906,181100,19609867310,4595,4595,4595,4595,0
20240906,181000,19609867310,4595,4595,4595,4595,0
20240906,180900,19609867310,4595,4595,4595,4595,0
20240906,180800,19609867310,4595,4595,4595,4595,0
20240906,180700,19609867310,4595,4595,4595,4595,0
20240906,180600,19609867310,4595,4595,4595,4595,0
20240906,180500,19609867310,4595,4595,4595,4595,0
20240906,180400,19609867310,4595,4595,4595,4595,0
20240906,180300,19609867310,4595,4595,4595,4595,0
20240906,180200,19609867310,4595,4595,4595,4595,0
20240906,180100,19609867310,4595,4595,4595,4595,0
20240906,180000,19609867310,4595,4595,4595,4595,0
20240906,175900,19609867310,4595,4595,4595,4595,0
20240906,175800,19609867310,4595,4595,4595,4595,0
20240906,175700,19609867310,4595,4595,4595,4595,0
20240906,175600,19609867310,4595,4595,4595,4595,0
20240906,175500,19609867310,4595,4595,4595,4595,0
20240906,175400,19609867310,4595,4595,4595,4595,0
20240906,175300,19609867310,4595,4595,4595,4595,0
20240906,175200,19609867310,4595,4595,4595,4595,0
20240906,175100,19609867310,4595,4595,4595,4595,0
20240906,175000,19609867310,4595,4595,4595,4595,0
20240906,174900,19609867310,4595,4595,4595,4595,0
20240906,174800,19609867310,4595,4595,4595,4595,0
20240906,174700,19609867310,4595,4595,4595,4595,0
20240906,174600,19609867310,4595,4595,4595,4595,0
20240906,174500,19609867310,4595,4595,4595,4595,0
20240906,174400,19609867310,4595,4595,4595,4595,0
20240906,174300,19609867310,4595,4595,4595,4595,0
20240906,174200,19609867310,4595,4595,4595,4595,38303
20240906,174100,19609867310,4595,4595,4595,4595,0
20240906,174000,19609867310,4595,4595,4595,4595,0
20240906,173900,19609867310,4595,4595,4595,4595,0
20240906,173800,19609867310,4595,4595,4595,4595,0
20240906,173700,19609867310,4595,4595,4595,4595,0
20240906,173600,19609867310,4595,4595,4595,4595,0
20240906,173500,19609867310,4595,4595,4595,4595,0
20240906,173400,19609867310,4595,4595,4595,4595,0
20240906,173300,19609867310,4595,4595,4595,4595,0
20240906,173200,19609867310,4595,4595,4595,4595,0
20240906,173100,19609867310,4595,4595,4595,4595,0
20240906,173000,19609867310,4595,4595,4595,4595,0
20240906,172900,19609867310,4595,4595,4595,4595,0
20240906,172800,19609867310,4595,4595,4595,4595,0
20240906,172700,19609867310,4595,4595,4595,4595,0
20240906,172600,19609867310,4595,4595,4595,4595,0
20240906,172500,19609867310,4595,4595,4595,4595,0
20240906,172400,19609867310,4595,4595,4595,4595,0
20240906,172300,19609867310,4595,4595,4595,4595,0
20240906,172200,19609867310,4595,4595,4595,4595,0
20240906,172100,19609867310,4595,4595,4595,4595,0
20240906,172000,19609867310,4595,4595,4595,4595,0
20240906,171900,19609867310,4595,4595,4595,4595,0
20240906,171800,19609867310,4595,4595,4595,4595,0
20240906,171700,19609867310,4595,4595,4595,4595,0
20240906,171600,19609867310,4595,4595,4595,4595,0
20240906,171500,19609867310,4595,4595,4595,4595,0
20240906,171400,19609867310,4595,4595,4595,4595,0
20240906,171300,19609867310,4595,4595,4595,4595,0
20240906,171200,19609867310,4595,4595,4595,4595,38303
20240906,171100,19609867310,4595,4595,4595,4595,0
20240906,171000,19609867310,4595,4595,4595,4595,0
20240906,170900,19609867310,4595,4595,4595,4595,0
20240906,170800,19609867310,4595,4595,4595,4595,0
20240906,170700,19609867310,4595,4595,4595,4595,0
20240906,170600,19609867310,4595,4595,4595,4595,0
20240906,170500,19609867310,4595,4595,4595,4595,0
20240906,170400,19609867310,4595,4595,4595,4595,0
20240906,170300,19609867310,4595,4595,4595,4595,0
20240906,170200,19609867310,4595,4595,4595,4595,0
20240906,170100,19609867310,4595,4595,4595,4595,0
20240906,170000,19609867310,4595,4595,4595,4595,0
20240906,165900,19609867310,4595,4595,4595,4595,0
20240906,165800,19609867310,4595,4595,4595,4595,0
20240906,165700,19609867310,4595,4595,4595,4595,0
20240906,165600,19609867310,4595,4595,4595,4595,0
20240906,165500,19609867310,4595,4595,4595,4595,0
20240906,165400,19609867310,4595,4595,4595,4595,0
20240906,165300,19609867310,4595,4595,4595,4595,0
20240906,165200,19609867310,4595,4595,4595,4595,0
20240906,165100,19609867310,4595,4595,4595,4595,0
20240906,165000,19609867310,4595,4595,4595,4595,0
20240906,164900,19609867310,4595,4595,4595,4595,0
20240906,164800,19609867310,4595,4595,4595,4595,0
20240906,164700,19609867310,4595,4595,4595,4595,0
20240906,164600,19609867310,4595,4595,4595,4595,0
20240906,164500,19609867310,4595,4595,4595,4595,0
20240906,164400,19609867310,4595,4595,4595,4595,0
20240906,164300,19609867310,4595,4595,4595,4595,0
20240906,164200,19609867310,4595,4595,4595,4595,38303
20240906,164100,19609867310,4595,4595,4595,4595,0
20240906,164000,19609867310,4595,4595,4595,4595,0
20240906,163900,19609867310,4595,4595,4595,4595,0
20240906,163800,19609867310,4595,4595,4595,4595,0
20240906,163700,19609867310,4595,4595,4595,4595,0
20240906,163600,19609867310,4595,4595,4595,4595,0
20240906,163500,19609867310,4595,4595,4595,4595,0
20240906,163400,19609867310,4595,4595,4595,4595,0
20240906,163300,19609867310,4595,4595,4595,4595,0
20240906,163200,19609867310,4595,4595,4595,4595,0
20240906,163100,19609867310,4595,4595,4595,4595,0
20240906,163000,19609867310,4595,4595,4595,4595,0
20240906,162900,19609867310,4595,4595,4595,4595,0
20240906,162800,19609867310,4595,4595,4595,4595,0
20240906,162700,19609867310,4595,4595,4595,4595,0
20240906,162600,19609867310,4595,4595,4595,4595,0
20240906,162500,19609867310,4595,4595,4595,4595,0
20240906,162400,19609867310,4595,4595,4595,4595,0
20240906,162300,19609867310,4595,4595,4595,4595,0
20240906,162200,19609867310,4595,4595,4595,4595,0
20240906,162100,19609867310,4595,4595,4595,4595,0
20240906,162000,19609867310,4595,4595,4595,4595,0
20240906,161900,19609867310,4595,4595,4595,4595,0
20240906,161800,19609867310,4595,4595,4595,4595,0
20240906,161700,19609867310,4595,4595,4595,4595,0
20240906,161600,19609867310,4595,4595,4595,4595,0
20240906,161500,19609867310,4595,4595,4595,4595,0
20240906,161400,19609867310,4595,4595,4595,4595,0
20240906,161300,19609867310,4595,4595,4595,4595,0
20240906,161200,19609867310,4595,4595,4595,4595,38303
20240906,161100,19609867310,4595,4595,4595,4595,0
20240906,161000,19609867310,4595,4595,4595,4595,0
20240906,160900,19609867310,4595,4595,4595,4595,0
20240906,160800,19609867310,4595,4595,4595,4595,0
20240906,160700,19609867310,4595,4595,4595,4595,0
20240906,160600,19609867310,4595,4595,4595,4595,0
20240906,160500,19609867310,4595,4595,4595,4595,0
20240906,160400,19609867310,4595,4595,4595,4595,0
20240906,160300,19609867310,4595,4595,4595,4595,0
20240906,160200,19609867310,4595,4595,4595,4595,0
20240906,160100,19609867310,4595,4595,4595,4595,0
20240906,160000,19609867310,4595,4595,4595,4595,0
20240906,155900,19609867310,4595,4595,4595,4595,0
20240906,155800,19609867310,4595,4595,4595,4595,0
20240906,155700,19609867310,4595,4595,4595,4595,0
20240906,155600,19609867310,4595,4595,4595,4595,0
20240906,155500,19609867310,4595,4595,4595,4595,0
20240906,155400,19609867310,4595,4595,4595,4595,0
20240906,155300,19609867310,4595,4595,4595,4595,0
20240906,155200,19609867310,4595,4595,4595,4595,0
20240906,155100,19609867310,4595,4595,4595,4595,0
20240906,155000,19609867310,4595,4595,4595,4595,0
20240906,154900,19609867310,4595,4595,4595,4595,0
20240906,154800,19609867310,4595,4595,4595,4595,0
20240906,154700,19609867310,4595,4595,4595,4595,0
20240906,154600,19609867310,4595,4595,4595,4595,0
20240906,154500,19609867310,4595,4595,4595,4595,0
20240906,154400,19609867310,4595,4595,4595,4595,0
20240906,154300,19609867310,4595,4595,4595,4595,0
20240906,154200,19609867310,4595,4595,4595,4595,38303
20240906,154100,19609867310,4595,4595,4595,4595,0
20240906,154000,19609867310,4595,4595,4595,4595,0
20240906,153900,19609867310,4595,4595,4595,4595,0
20240906,153800,19609867310,4595,4595,4595,4595,0
20240906,153700,19609867310,4595,4595,4595,4595,0
20240906,153600,19609867310,4595,4595,4595,4595,0
20240906,153500,19609867310,4595,4595,4595,4595,0
20240906,153400,19609867310,4595,4595,4595,4595,0
20240906,153300,19609867310,4595,4595,4595,4595,0
20240906,153200,19609867310,4595,4595,4595,4595,0
20240906,153100,19609867310,4595,4595,4595,4595,0
20240906,153000,19609867310,4595,4595,4595,4595,38303
20240906,152900,19433865025,4585,4585,4585,4585,0
20240906,152800,19433865025,4585,4585,4585,4585,0
20240906,152700,19433865025,4585,4585,4585,4585,0
20240906,152600,19433865025,4585,4585,4585,4585,0
20240906,152500,19433865025,4585,4585,4585,4585,0
20240906,152400,19433865025,4585,4585,4585,4585,0
20240906,152300,19433865025,4585,4585,4585,4585,0
20240906,152200,19433865025,4585,4585,4585,4585,0
20240906,152100,19433865025,4585,4585,4585,4585,0
20240906,152000,19433865025,4585,4585,4585,4585,0
20240906,151900,19433865025,4585,4590,4590,4565,7575
20240906,151800,19399163640,4580,4590,4590,4575,5871
20240906,151700,19372251595,4565,4620,4620,4560,33950
20240906,151600,19217014670,4620,4620,4620,4610,7343
20240906,151500,19183131200,4620,4620,4630,4610,2930
20240906,151400,19169592285,4620,4615,4635,4615,4541
20240906,151300,19148586745,4620,4610,4640,4605,11560
20240906,151200,19095229020,4610,4610,4620,4605,9817
20240906,151100,19049969025,4620,4620,4625,4610,3299
20240906,151000,19034737495,4625,4630,4630,4620,1518
20240906,150900,19027719060,4620,4630,4650,4610,13262
20240906,150800,18966242525,4625,4625,4625,4610,3627
20240906,150700,18949488785,4630,4630,4630,4625,1506
20240906,150600,18942519335,4630,4620,4635,4620,970
20240906,150500,18938031445,4620,4625,4625,4610,8386
20240906,150400,18899308410,4630,4640,4640,4630,1518
20240906,150300,18892276475,4625,4615,4625,4605,4465
20240906,150200,18871658165,4615,4600,4615,4600,604
20240906,150100,18868879465,4595,4600,4600,4595,1066
20240906,150000,18863978425,4595,4600,4620,4585,4361
20240906,145900,18843922975,4600,4585,4600,4575,4786
20240906,145800,18821992795,4580,4605,4605,4580,8158
20240906,145700,18784543505,4605,4620,4620,4605,1639
20240906,145600,18776989735,4625,4610,4625,4605,2280
20240906,145500,18766484435,4610,4620,4620,4610,3612
20240906,145400,18749830040,4615,4630,4635,4615,2956
20240906,145300,18736157800,4630,4655,4655,4630,2669
20240906,145200,18723800180,4630,4630,4630,4630,219
20240906,145100,18722786210,4630,4630,4630,4630,989
20240906,145000,18718207140,4655,4660,4660,4630,2214
20240906,144900,18707927265,4660,4655,4660,4635,3645
20240906,144800,18690971950,4650,4655,4660,4640,4634
20240906,144700,18669385550,4655,4655,4660,4655,1758
20240906,144600,18661198980,4655,4615,4655,4615,2643
20240906,144500,18648989030,4615,4625,4635,4615,1637
20240906,144400,18641429390,4630,4655,4655,4630,1731
20240906,144300,18633411995,4640,4670,4670,4640,3641
20240906,144200,18616483145,4665,4650,4670,4630,9608
20240906,144100,18571737280,4655,4640,4655,4635,3933
20240906,144000,18553459195,4640,4645,4645,4620,172
20240906,143900,18552662800,4645,4640,4645,4615,4600
20240906,143800,18531380030,4640,4620,4640,4620,182
20240906,143700,18530535610,4620,4635,4655,4620,7359
20240906,143600,18496362800,4635,4650,4655,4630,3525
20240906,143500,18479982745,4650,4650,4655,4625,2908
20240906,143400,18466502155,4650,4610,4660,4610,10372
20240906,143300,18418318835,4610,4625,4630,4610,2056
20240906,143200,18408819510,4630,4635,4635,4625,297
20240906,143100,18407445490,4635,4620,4640,4615,1340
20240906,143000,18401247215,4615,4625,4625,4615,682
20240906,142900,18398096270,4640,4640,4640,4640,104
20240906,142800,18397613710,4615,4640,4640,4610,688
20240906,142700,18394434730,4640,4615,4640,4600,2077
20240906,142600,18384834470,4615,4610,4620,4610,831
20240906,142500,18381003435,4610,4595,4620,4595,602
20240906,142400,18378237205,4625,4615,4625,4595,88
20240906,142300,18377831085,4630,4590,4630,4585,2889
20240906,142200,18364541770,4590,4580,4590,4580,113
20240906,142100,18364023830,4580,4585,4595,4575,1751
20240906,142000,18355999415,4595,4600,4600,4575,7217
20240906,141900,18322912975,4600,4600,4615,4600,10
20240906,141800,18322866915,4600,4615,4630,4600,4282
20240906,141700,18303133175,4615,4655,4655,4615,3222
20240906,141600,18288240805,4625,4640,4660,4625,2484
20240906,141500,18276734370,4660,4660,4660,4660,592
20240906,141400,18273975650,4660,4630,4660,4630,11
20240906,141300,18273924540,4665,4640,4665,4625,5603
20240906,141200,18247887695,4640,4645,4645,4630,555
20240906,141100,18245314005,4640,4645,4645,4640,230
20240906,141000,18244246770,4645,4630,4645,4630,1330
20240906,140900,18238077105,4630,4630,4640,4625,2942
20240906,140800,18224456295,4645,4645,4645,4630,1817
20240906,140700,18216035890,4635,4650,4650,4635,2603
20240906,140600,18203952130,4645,4645,4650,4640,1673
20240906,140500,18196184040,4640,4620,4640,4620,2848
20240906,140400,18182999925,4620,4630,4630,4620,18
20240906,140300,18182916695,4620,4615,4635,4615,244
20240906,140200,18181790300,4615,4620,4635,4615,972
20240906,140100,18177303715,4635,4625,4635,4620,144
20240906,140000,18176637840,4635,4635,4635,4625,105
20240906,135900,18176152180,4620,4635,4635,4620,45
20240906,135800,18175943755,4635,4640,4640,4615,53
20240906,135700,18175697905,4645,4645,4645,4645,187
20240906,135600,18174829290,4645,4605,4650,4605,3897
20240906,135500,18156831200,4605,4625,4635,4600,1337
20240906,135400,18150672120,4635,4635,4640,4615,3401
20240906,135300,18134932200,4635,4645,4645,4635,195
20240906,135200,18134028360,4645,4650,4650,4615,3945
20240906,135100,18115706620,4650,4630,4650,4625,2816
20240906,135000,18102635440,4630,4615,4635,4610,833
20240906,134900,18098788720,4610,4605,4620,4605,2164
20240906,134800,18088805690,4605,4585,4605,4585,539
20240906,134700,18086326200,4600,4600,4600,4585,516
20240906,134600,18083957665,4600,4585,4605,4575,2420
20240906,134500,18072853580,4580,4580,4585,4575,3654
20240906,134400,18056117560,4580,4590,4590,4580,2015
20240906,134300,18046874775,4590,4600,4600,4590,100
20240906,134200,18046415725,4590,4600,4600,4590,669
20240906,134100,18043341065,4605,4610,4610,4600,841
20240906,134000,18039471895,4610,4610,4610,4605,157
20240906,133900,18038748350,4610,4610,4610,4610,10
20240906,133800,18038702250,4610,4610,4610,4610,26
20240906,133700,18038582390,4610,4605,4610,4600,297
20240906,133600,18037214805,4600,4605,4630,4595,2427
20240906,133500,18026052010,4605,4610,4610,4605,751
20240906,133400,18022591075,4610,4620,4630,4610,266
20240906,133300,18021363115,4620,4610,4620,4610,21
20240906,133200,18021266215,4605,4605,4630,4605,191
20240906,133100,18020386130,4605,4610,4610,4605,2367
20240906,133000,18009481890,4610,4645,4645,4610,2797
20240906,132900,17996532190,4650,4655,4660,4650,1904
20240906,132800,17987675225,4660,4660,4660,4660,598
20240906,132700,17984888545,4660,4665,4670,4655,3059
20240906,132600,17970634540,4665,4655,4670,4655,3630
20240906,132500,17953712575,4655,4660,4660,4655,291
20240906,132400,17952357735,4650,4665,4665,4650,310
20240906,132300,17950911700,4665,4635,4680,4635,21293
20240906,132200,17851814515,4635,4635,4635,4630,1679
20240906,132100,17844034430,4635,4605,4635,4605,4137
20240906,132000,17824907235,4615,4605,4615,4605,443
20240906,131900,17822866700,4615,4615,4620,4615,385
20240906,131800,17821089895,4620,4615,4620,4615,127
20240906,131700,17820503740,4620,4615,4620,4600,2640
20240906,131600,17808325780,4615,4595,4615,4595,1301
20240906,131500,17802340120,4600,4600,4600,4600,100
20240906,131400,17801880120,4600,4595,4605,4595,1858
20240906,131300,17793334520,4585,4585,4595,4585,651
20240906,131200,17790348515,4585,4590,4590,4560,457
20240906,131100,17788253820,4590,4560,4595,4560,1305
20240906,131000,17782279515,4590,4560,4590,4555,3315
20240906,130900,17767120075,4585,4585,4585,4560,978
20240906,130800,17762639460,4585,4555,4585,4555,1784
20240906,130700,17754477945,4555,4570,4575,4555,1375
20240906,130600,17748198415,4565,4550,4570,4550,3160
20240906,130500,17733788280,4530,4535,4550,4530,769
20240906,130400,17730304065,4530,4535,4550,4525,10120
20240906,130300,17684445235,4550,4575,4575,4530,7960
20240906,130200,17648269155,4575,4580,4580,4550,16628
20240906,130100,17572459820,4585,4580,4585,4580,201
20240906,130000,17571538335,4575,4585,4585,4570,293
20240906,125900,17570197615,4585,4570,4585,4570,278
20240906,125800,17568923645,4575,4590,4590,4570,1740
20240906,125700,17560970260,4570,4570,4590,4570,1507
20240906,125600,17554067705,4585,4570,4585,4565,2494
20240906,125500,17542650000,4570,4580,4585,4570,4461
20240906,125400,17522251190,4585,4590,4590,4580,211
20240906,125300,17521282745,4590,4590,4590,4570,4549
20240906,125200,17500453010,4585,4590,4600,4580,3440
20240906,125100,17484666700,4600,4600,4600,4590,1373
20240906,125000,17478359230,4600,4600,4615,4600,211
20240906,124900,17477388615,4600,4610,4615,4600,2944
20240906,124800,17463837840,4625,4625,4630,4610,185
20240906,124700,17462982420,4625,4620,4625,4610,4007
20240906,124600,17444472270,4620,4610,4625,4610,157
20240906,124500,17443747995,4610,4605,4610,4600,2330
20240906,124400,17433019425,4610,4615,4625,4610,2445
20240906,124300,17421725835,4615,4615,4615,4615,64
20240906,124200,17421430475,4615,4605,4615,4580,1421
20240906,124100,17414885305,4605,4590,4610,4580,3655
20240906,124000,17398081795,4590,4585,4590,4575,837
20240906,123900,17394241820,4585,4580,4590,4580,260
20240906,123800,17393049765,4580,4590,4590,4580,411
20240906,123700,17391167345,4590,4585,4590,4580,1066
20240906,123600,17386274690,4575,4575,4580,4575,2059
20240906,123500,17376851870,4575,4590,4590,4570,2278
20240906,123400,17366430665,4590,4595,4595,4575,1169
20240906,123300,17361082280,4595,4610,4610,4570,5907
20240906,123200,17334023720,4610,4600,4610,4600,5508
20240906,123100,17308657255,4600,4580,4610,4580,1945
20240906,123000,17299727210,4580,4605,4605,4580,1910
20240906,122900,17290971545,4605,4610,4610,4600,988
20240906,122800,17286420520,4575,4580,4610,4570,4965
20240906,122700,17263678340,4570,4575,4580,4555,38560
20240906,122600,17087591390,4575,4575,4590,4570,11358
20240906,122500,17035559985,4570,4605,4610,4565,37604
20240906,122400,16863054460,4615,4635,4635,4605,19080
20240906,122300,16774975845,4630,4635,4635,4630,3079
20240906,122200,16760710615,4640,4660,4660,4635,3110
20240906,122100,16746263575,4640,4650,4660,4640,159
20240906,122000,16745523790,4630,4645,4650,4625,26701
20240906,121900,16621851665,4650,4675,4675,4645,6313
20240906,121800,16592460995,4680,4680,4680,4675,216
20240906,121700,16591451165,4680,4680,4685,4680,232
20240906,121600,16590365395,4665,4685,4685,4665,7
20240906,121500,16590332720,4660,4680,4690,4655,443
20240906,121400,16588264145,4690,4655,4690,4655,1515
20240906,121300,16581190550,4675,4665,4680,4645,6191
20240906,121200,16552363945,4675,4675,4675,4660,1662
20240906,121100,16544613610,4660,4670,4675,4660,545
20240906,121000,16542066980,4670,4670,4670,4655,692
20240906,120900,16538844390,4670,4675,4675,4670,465
20240906,120800,16536672295,4675,4675,4675,4670,513
20240906,120700,16534274600,4675,4680,4680,4675,928
20240906,120600,16529933770,4680,4675,4680,4675,179
20240906,120500,16529096250,4675,4670,4680,4645,606
20240906,120400,16526267045,4675,4665,4675,4665,50
20240906,120300,16526033405,4670,4655,4675,4650,1637
20240906,120200,16518407595,4655,4660,4670,4650,1407
20240906,120100,16511852590,4660,4660,4670,4650,456
20240906,120000,16509728775,4675,4675,4675,4650,250
20240906,115900,16508560050,4675,4655,4680,4655,608
20240906,115800,16505720210,4655,4655,4655,4635,2555
20240906,115700,16493846075,4655,4650,4675,4650,1758
20240906,115600,16485661015,4650,4640,4650,4635,1092
20240906,115500,16480591240,4650,4635,4650,4625,12675
20240906,115400,16421901470,4635,4665,4665,4630,18516
20240906,115300,16335912295,4665,4660,4665,4660,1711
20240906,115200,16327935220,4660,4660,4680,4660,4762
20240906,115100,16305741920,4685,4665,4685,4660,2093
20240906,115000,16295980930,4660,4665,4680,4655,5858
20240906,114900,16268692445,4680,4670,4680,4660,684
20240906,114800,16265501755,4680,4680,4680,4680,108
20240906,114700,16264996315,4680,4665,4685,4660,406
20240906,114600,16263103445,4665,4705,4705,4655,1659
20240906,114500,16255367835,4705,4690,4705,4675,637
20240906,114400,16252387700,4660,4670,4690,4660,560
20240906,114300,16249764040,4670,4655,4670,4655,2430
20240906,114200,16238450875,4655,4670,4670,4655,9481
20240906,114100,16194282640,4665,4690,4690,4665,12883
20240906,114000,16134091175,4685,4700,4700,4685,2996
20240906,113900,16120036095,4700,4705,4705,4685,2762
20240906,113800,16107087095,4705,4705,4710,4690,2350
20240906,113700,16096033730,4705,4680,4705,4675,6280
20240906,113600,16066656700,4685,4700,4705,4680,16639
20240906,113500,15988618235,4700,4710,4710,4700,2610
20240906,113400,15976338465,4710,4720,4720,4700,2343
20240906,113300,15965314510,4705,4715,4720,4705,6204
20240906,113200,15936101685,4715,4710,4740,4710,1037
20240906,113100,15931208665,4710,4715,4715,4700,9680
20240906,113000,15885649110,4715,4710,4720,4700,4739
20240906,112900,15863344645,4715,4730,4730,4715,1322
20240906,112800,15857108805,4730,4725,4730,4720,3027
20240906,112700,15842812600,4740,4720,4740,4715,3807
20240906,112600,15824837315,4715,4735,4740,4715,3057
20240906,112500,15810379840,4740,4755,4765,4735,2169
20240906,112400,15800089135,4755,4770,4770,4745,2268
20240906,112300,15789306025,4770,4750,4775,4750,8126
20240906,112200,15750575100,4750,4745,4760,4740,1969
20240906,112100,15741217310,4740,4745,4750,4740,1047
20240906,112000,15736249740,4745,4740,4750,4730,12092
20240906,111900,15678919645,4740,4720,4740,4720,5819
20240906,111800,15651382705,4715,4695,4720,4690,4599
20240906,111700,15629762480,4695,4710,4725,4690,33219
20240906,111600,15473543655,4715,4725,4725,4715,9508
20240906,111500,15428687735,4730,4725,4730,4720,6679
20240906,111400,15397138420,4730,4730,4735,4715,9680
20240906,111300,15351428605,4725,4750,4750,4720,32632
20240906,111200,15197016070,4750,4800,4800,4750,24957
20240906,111100,15078088810,4800,4815,4820,4795,3685
20240906,111000,15060406285,4815,4795,4820,4785,4872
20240906,110900,15037045450,4795,4795,4800,4790,915
20240906,110800,15032656290,4795,4800,4800,4780,6895
20240906,110700,14999654275,4785,4790,4795,4785,5665
20240906,110600,14972539045,4790,4805,4805,4785,6883
20240906,110500,14939544255,4800,4780,4800,4775,12678
20240906,110400,14878886660,4790,4830,4830,4770,40614
20240906,110300,14683810510,4830,4855,4855,4815,14151
20240906,110200,14615464365,4850,4845,4865,4810,36388
20240906,110100,14439751585,4845,4855,4875,4840,19245
20240906,110000,14346346290,4855,4885,4900,4835,38173
20240906,105900,14160934000,4885,4955,4965,4870,49660
20240906,105800,13916974020,4955,4925,4965,4925,24347
20240906,105700,13796473325,4925,4970,4980,4920,43201
20240906,105600,13582515070,4980,4965,4980,4915,40719
20240906,105500,13381305375,4960,5000,5010,4935,107380
20240906,105400,12847717930,5000,4915,5000,4900,217037
20240906,105300,11771446995,4915,4820,4930,4815,92761
20240906,105200,11318327675,4820,4845,4850,4820,8262
20240906,105100,11278346095,4845,4840,4850,4830,3749
20240906,105000,11260186520,4845,4815,4845,4815,12311
20240906,104900,11200772965,4825,4810,4825,4795,3846
20240906,104800,11182288925,4810,4810,4815,4805,1112
20240906,104700,11176940335,4810,4820,4825,4810,5505
20240906,104600,11150452005,4820,4835,4835,4820,3174
20240906,104500,11135132805,4830,4835,4845,4825,5318
20240906,104400,11109419275,4835,4830,4835,4820,4854
20240906,104300,11085995430,4830,4825,4830,4820,2753
20240906,104200,11072699750,4820,4815,4825,4810,517
20240906,104100,11070206265,4810,4825,4825,4810,2694
20240906,104000,11057239125,4825,4810,4825,4810,2042
20240906,103900,11047390315,4815,4830,4830,4810,2603
20240906,103800,11034855145,4820,4815,4830,4815,3938
20240906,103700,11015879510,4815,4795,4815,4790,2947
20240906,103600,11001727740,4800,4780,4800,4775,4406
20240906,103500,10980647940,4780,4790,4795,4770,8762
20240906,103400,10938734990,4790,4795,4795,4785,2236
20240906,103300,10928022205,4795,4800,4800,4785,1009
20240906,103200,10923188820,4800,4800,4800,4785,4100
20240906,103100,10903541700,4795,4810,4820,4790,9732
20240906,103000,10856837225,4810,4860,4860,4810,10361
20240906,102900,10806704850,4865,4855,4865,4855,9689
20240906,102800,10759616340,4860,4825,4860,4825,21786
20240906,102700,10654004865,4825,4805,4825,4805,1900
20240906,102600,10644857305,4815,4820,4825,4805,3016
20240906,102500,10630344690,4825,4830,4830,4815,2375
20240906,102400,10618889810,4830,4815,4835,4805,4154
20240906,102300,10598858200,4815,4800,4815,4800,3122
20240906,102200,10583843000,4800,4790,4800,4785,788
20240906,102100,10580066065,4790,4790,4790,4785,211
20240906,102000,10579056205,4790,4785,4790,4780,879
20240906,101900,10574851415,4785,4795,4795,4780,786
20240906,101800,10571092680,4775,4785,4795,4770,5509
20240906,101700,10544775500,4780,4785,4785,4780,1043
20240906,101600,10539786170,4790,4805,4805,4790,3506
20240906,101500,10522982895,4810,4800,4825,4800,6028
20240906,101400,10493984145,4800,4805,4810,4775,2344
20240906,101300,10482724950,4805,4795,4805,4765,1994
20240906,101200,10473178290,4790,4795,4795,4760,2189
20240906,101100,10462732910,4765,4770,4795,4755,722
20240906,101000,10459286505,4765,4755,4770,4740,4693
20240906,100900,10436965795,4740,4755,4760,4735,5063
20240906,100800,10412922060,4775,4770,4775,4760,5405
20240906,100700,10387166675,4770,4780,4795,4765,3648
20240906,100600,10369757865,4780,4780,4800,4760,4174
20240906,100500,10349826105,4760,4790,4790,4760,3195
20240906,100400,10334567520,4790,4810,4810,4780,9093
20240906,100300,10290993730,4810,4815,4820,4800,6502
20240906,100200,10259716650,4815,4820,4825,4810,4205
20240906,100100,10239461265,4835,4825,4835,4815,5185
20240906,100000,10214471100,4830,4800,4840,4795,4156
20240906,095900,10194518485,4795,4845,4845,4795,16639
20240906,095800,10114333305,4845,4845,4850,4830,7503
20240906,095700,10078003070,4845,4820,4875,4810,32273
20240906,095600,9921666580,4820,4840,4840,4810,7339
20240906,095500,9886254595,4830,4860,4865,4820,19132
20240906,095400,9793487615,4860,4810,4865,4805,19881
20240906,095300,9697485210,4810,4800,4810,4795,3832
20240906,095200,9679085110,4810,4780,4810,4780,15311
20240906,095100,9605502860,4775,4765,4800,4765,6699
20240906,095000,9573558955,4765,4735,4765,4725,4173
20240906,094900,9553721850,4730,4730,4755,4730,1811
20240906,094800,9545152565,4725,4740,4740,4725,5184
20240906,094700,9520611855,4740,4750,4755,4735,474
20240906,094600,9518362325,4760,4750,4760,4730,8828
20240906,094500,9476530795,4750,4770,4770,4750,3650
20240906,094400,9459169955,4775,4800,4810,4775,4585
20240906,094300,9437187340,4780,4810,4810,4780,12035
20240906,094200,9379506155,4805,4780,4810,4780,7978
20240906,094100,9341286980,4780,4785,4785,4770,5811
20240906,094000,9313513815,4785,4800,4805,4780,3915
20240906,093900,9294755630,4800,4770,4810,4755,10770
20240906,093800,9243052005,4765,4755,4770,4745,6536
20240906,093700,9211969885,4760,4770,4780,4750,8866
20240906,093600,9169737960,4775,4760,4775,4760,1919
20240906,093500,9160587865,4775,4755,4805,4740,8433
20240906,093400,9120334455,4745,4795,4795,4745,14162
20240906,093300,9052853555,4800,4800,4835,4795,27049
20240906,093200,8922709060,4800,4735,4815,4735,13054
20240906,093100,8860334960,4740,4725,4760,4715,15306
20240906,093000,8787813170,4700,4705,4720,4690,14563
20240906,092900,8719278740,4705,4670,4710,4660,15926
20240906,092800,8644557470,4660,4675,4680,4655,26337
20240906,092700,8521681975,4675,4710,4710,4675,30355
20240906,092600,8379204830,4710,4715,4725,4690,35762
20240906,092500,8211092985,4705,4715,4725,4705,25696
20240906,092400,8090049535,4710,4740,4750,4710,36275
20240906,092300,7918435690,4740,4745,4755,4740,8767
20240906,092200,7876801830,4745,4745,4750,4730,20230
20240906,092100,7780915355,4740,4780,4785,4735,61536
20240906,092000,7488249535,4785,4810,4830,4785,31191
20240906,091900,7338466180,4815,4805,4815,4795,33210
20240906,091800,7179019440,4805,4845,4850,4805,27965
20240906,091700,7044132300,4845,4875,4875,4835,28315
20240906,091600,6906804405,4870,4860,4875,4845,12628
20240906,091500,6845485995,4855,4840,4860,4815,46796
20240906,091400,6619366770,4835,4840,4870,4835,48935
20240906,091300,6382373815,4845,4930,4945,4835,117358
20240906,091200,5810248815,4940,4925,4955,4925,16339
20240906,091100,5729579500,4925,4930,4935,4910,25707
20240906,091000,5603165845,4930,4960,4965,4920,34113
20240906,090900,5434872905,4955,4995,5000,4925,73990
20240906,090800,5067959160,4995,5030,5030,4980,98943
20240906,090700,4572965935,5030,5050,5090,5020,86209
20240906,090600,4137765755,5050,5140,5150,5050,91163
20240906,090500,3674111495,5130,5110,5140,5050,118246
20240906,090400,3071654275,5100,5000,5150,5000,236833
20240906,090300,1866885195,5010,5010,5030,4985,74476
20240906,090200,1493932335,5010,4905,5030,4880,123869
20240906,090100,876975885,4885,4910,4935,4875,63799
20240906,090000,564365310,4910,4910,4945,4900,114863