stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,211300,12331486480,4635,4635,4635,4635,33697
20240909,211200,12331486480,4635,4635,4635,4635,0
20240909,211100,12331486480,4635,4635,4635,4635,0
20240909,211000,12331486480,4635,4635,4635,4635,0
20240909,210900,12331486480,4635,4635,4635,4635,0
20240909,210800,12331486480,4635,4635,4635,4635,0
20240909,210700,12331486480,4635,4635,4635,4635,0
20240909,210600,12331486480,4635,4635,4635,4635,0
20240909,210500,12331486480,4635,4635,4635,4635,0
20240909,210400,12331486480,4635,4635,4635,4635,0
20240909,210300,12331486480,4635,4635,4635,4635,0
20240909,210200,12331486480,4635,4635,4635,4635,0
20240909,210100,12331486480,4635,4635,4635,4635,0
20240909,210000,12331486480,4635,4635,4635,4635,0
20240909,205900,12331486480,4635,4635,4635,4635,0
20240909,205800,12331486480,4635,4635,4635,4635,0
20240909,205700,12331486480,4635,4635,4635,4635,0
20240909,205600,12331486480,4635,4635,4635,4635,0
20240909,205500,12331486480,4635,4635,4635,4635,0
20240909,205400,12331486480,4635,4635,4635,4635,0
20240909,205300,12331486480,4635,4635,4635,4635,0
20240909,205200,12331486480,4635,4635,4635,4635,0
20240909,205100,12331486480,4635,4635,4635,4635,0
20240909,205000,12331486480,4635,4635,4635,4635,0
20240909,204900,12331486480,4635,4635,4635,4635,0
20240909,204800,12331486480,4635,4635,4635,4635,0
20240909,204700,12331486480,4635,4635,4635,4635,0
20240909,204600,12331486480,4635,4635,4635,4635,0
20240909,204500,12331486480,4635,4635,4635,4635,0
20240909,204400,12331486480,4635,4635,4635,4635,0
20240909,204300,12331486480,4635,4635,4635,4635,33697
20240909,204200,12331486480,4635,4635,4635,4635,0
20240909,204100,12331486480,4635,4635,4635,4635,0
20240909,204000,12331486480,4635,4635,4635,4635,0
20240909,203900,12331486480,4635,4635,4635,4635,0
20240909,203800,12331486480,4635,4635,4635,4635,0
20240909,203700,12331486480,4635,4635,4635,4635,0
20240909,203600,12331486480,4635,4635,4635,4635,0
20240909,203500,12331486480,4635,4635,4635,4635,0
20240909,203400,12331486480,4635,4635,4635,4635,0
20240909,203300,12331486480,4635,4635,4635,4635,0
20240909,203200,12331486480,4635,4635,4635,4635,0
20240909,203100,12331486480,4635,4635,4635,4635,0
20240909,203000,12331486480,4635,4635,4635,4635,0
20240909,202900,12331486480,4635,4635,4635,4635,0
20240909,202800,12331486480,4635,4635,4635,4635,0
20240909,202700,12331486480,4635,4635,4635,4635,0
20240909,202600,12331486480,4635,4635,4635,4635,0
20240909,202500,12331486480,4635,4635,4635,4635,0
20240909,202400,12331486480,4635,4635,4635,4635,0
20240909,202300,12331486480,4635,4635,4635,4635,0
20240909,202200,12331486480,4635,4635,4635,4635,0
20240909,202100,12331486480,4635,4635,4635,4635,0
20240909,202000,12331486480,4635,4635,4635,4635,0
20240909,201900,12331486480,4635,4635,4635,4635,0
20240909,201800,12331486480,4635,4635,4635,4635,0
20240909,201700,12331486480,4635,4635,4635,4635,0
20240909,201600,12331486480,4635,4635,4635,4635,0
20240909,201500,12331486480,4635,4635,4635,4635,0
20240909,201400,12331486480,4635,4635,4635,4635,0
20240909,201300,12331486480,4635,4635,4635,4635,33697
20240909,201200,12331486480,4635,4635,4635,4635,0
20240909,201100,12331486480,4635,4635,4635,4635,0
20240909,201000,12331486480,4635,4635,4635,4635,0
20240909,200900,12331486480,4635,4635,4635,4635,0
20240909,200800,12331486480,4635,4635,4635,4635,0
20240909,200700,12331486480,4635,4635,4635,4635,0
20240909,200600,12331486480,4635,4635,4635,4635,0
20240909,200500,12331486480,4635,4635,4635,4635,0
20240909,200400,12331486480,4635,4635,4635,4635,0
20240909,200300,12331486480,4635,4635,4635,4635,0
20240909,200200,12331486480,4635,4635,4635,4635,0
20240909,200100,12331486480,4635,4635,4635,4635,0
20240909,200000,12331486480,4635,4635,4635,4635,0
20240909,195900,12331486480,4635,4635,4635,4635,0
20240909,195800,12331486480,4635,4635,4635,4635,0
20240909,195700,12331486480,4635,4635,4635,4635,0
20240909,195600,12331486480,4635,4635,4635,4635,0
20240909,195500,12331486480,4635,4635,4635,4635,0
20240909,195400,12331486480,4635,4635,4635,4635,0
20240909,195300,12331486480,4635,4635,4635,4635,0
20240909,195200,12331486480,4635,4635,4635,4635,0
20240909,195100,12331486480,4635,4635,4635,4635,0
20240909,195000,12331486480,4635,4635,4635,4635,0
20240909,194900,12331486480,4635,4635,4635,4635,0
20240909,194800,12331486480,4635,4635,4635,4635,0
20240909,194700,12331486480,4635,4635,4635,4635,0
20240909,194600,12331486480,4635,4635,4635,4635,0
20240909,194500,12331486480,4635,4635,4635,4635,0
20240909,194400,12331486480,4635,4635,4635,4635,0
20240909,194300,12331486480,4635,4635,4635,4635,33697
20240909,194200,12331486480,4635,4635,4635,4635,0
20240909,194100,12331486480,4635,4635,4635,4635,0
20240909,194000,12331486480,4635,4635,4635,4635,0
20240909,193900,12331486480,4635,4635,4635,4635,0
20240909,193800,12331486480,4635,4635,4635,4635,0
20240909,193700,12331486480,4635,4635,4635,4635,0
20240909,193600,12331486480,4635,4635,4635,4635,0
20240909,193500,12331486480,4635,4635,4635,4635,0
20240909,193400,12331486480,4635,4635,4635,4635,0
20240909,193300,12331486480,4635,4635,4635,4635,0
20240909,193200,12331486480,4635,4635,4635,4635,0
20240909,193100,12331486480,4635,4635,4635,4635,0
20240909,193000,12331486480,4635,4635,4635,4635,0
20240909,192900,12331486480,4635,4635,4635,4635,0
20240909,192800,12331486480,4635,4635,4635,4635,0
20240909,192700,12331486480,4635,4635,4635,4635,0
20240909,192600,12331486480,4635,4635,4635,4635,0
20240909,192500,12331486480,4635,4635,4635,4635,0
20240909,192400,12331486480,4635,4635,4635,4635,0
20240909,192300,12331486480,4635,4635,4635,4635,0
20240909,192200,12331486480,4635,4635,4635,4635,0
20240909,192100,12331486480,4635,4635,4635,4635,0
20240909,192000,12331486480,4635,4635,4635,4635,0
20240909,191900,12331486480,4635,4635,4635,4635,0
20240909,191800,12331486480,4635,4635,4635,4635,0
20240909,191700,12331486480,4635,4635,4635,4635,0
20240909,191600,12331486480,4635,4635,4635,4635,0
20240909,191500,12331486480,4635,4635,4635,4635,0
20240909,191400,12331486480,4635,4635,4635,4635,0
20240909,191300,12331486480,4635,4635,4635,4635,33697
20240909,191200,12331486480,4635,4635,4635,4635,0
20240909,191100,12331486480,4635,4635,4635,4635,0
20240909,191000,12331486480,4635,4635,4635,4635,0
20240909,190900,12331486480,4635,4635,4635,4635,0
20240909,190800,12331486480,4635,4635,4635,4635,0
20240909,190700,12331486480,4635,4635,4635,4635,0
20240909,190600,12331486480,4635,4635,4635,4635,0
20240909,190500,12331486480,4635,4635,4635,4635,0
20240909,190400,12331486480,4635,4635,4635,4635,0
20240909,190300,12331486480,4635,4635,4635,4635,0
20240909,190200,12331486480,4635,4635,4635,4635,0
20240909,190100,12331486480,4635,4635,4635,4635,0
20240909,190000,12331486480,4635,4635,4635,4635,0
20240909,185900,12331486480,4635,4635,4635,4635,0
20240909,185800,12331486480,4635,4635,4635,4635,0
20240909,185700,12331486480,4635,4635,4635,4635,0
20240909,185600,12331486480,4635,4635,4635,4635,0
20240909,185500,12331486480,4635,4635,4635,4635,0
20240909,185400,12331486480,4635,4635,4635,4635,0
20240909,185300,12331486480,4635,4635,4635,4635,0
20240909,185200,12331486480,4635,4635,4635,4635,0
20240909,185100,12331486480,4635,4635,4635,4635,0
20240909,185000,12331486480,4635,4635,4635,4635,0
20240909,184900,12331486480,4635,4635,4635,4635,0
20240909,184800,12331486480,4635,4635,4635,4635,0
20240909,184700,12331486480,4635,4635,4635,4635,0
20240909,184600,12331486480,4635,4635,4635,4635,0
20240909,184500,12331486480,4635,4635,4635,4635,0
20240909,184400,12331486480,4635,4635,4635,4635,0
20240909,184300,12331486480,4635,4635,4635,4635,33697
20240909,184200,12331486480,4635,4635,4635,4635,0
20240909,184100,12331486480,4635,4635,4635,4635,0
20240909,184000,12331486480,4635,4635,4635,4635,0
20240909,183900,12331486480,4635,4635,4635,4635,0
20240909,183800,12331486480,4635,4635,4635,4635,0
20240909,183700,12331486480,4635,4635,4635,4635,0
20240909,183600,12331486480,4635,4635,4635,4635,0
20240909,183500,12331486480,4635,4635,4635,4635,0
20240909,183400,12331486480,4635,4635,4635,4635,0
20240909,183300,12331486480,4635,4635,4635,4635,0
20240909,183200,12331486480,4635,4635,4635,4635,0
20240909,183100,12331486480,4635,4635,4635,4635,0
20240909,183000,12331486480,4635,4635,4635,4635,0
20240909,182900,12331486480,4635,4635,4635,4635,0
20240909,182800,12331486480,4635,4635,4635,4635,0
20240909,182700,12331486480,4635,4635,4635,4635,0
20240909,182600,12331486480,4635,4635,4635,4635,0
20240909,182500,12331486480,4635,4635,4635,4635,0
20240909,182400,12331486480,4635,4635,4635,4635,0
20240909,182300,12331486480,4635,4635,4635,4635,0
20240909,182200,12331486480,4635,4635,4635,4635,0
20240909,182100,12331486480,4635,4635,4635,4635,0
20240909,182000,12331486480,4635,4635,4635,4635,0
20240909,181900,12331486480,4635,4635,4635,4635,0
20240909,181800,12331486480,4635,4635,4635,4635,0
20240909,181700,12331486480,4635,4635,4635,4635,0
20240909,181600,12331486480,4635,4635,4635,4635,0
20240909,181500,12331486480,4635,4635,4635,4635,0
20240909,181400,12331486480,4635,4635,4635,4635,0
20240909,181300,12331486480,4635,4635,4635,4635,33697
20240909,181200,12331486480,4635,4635,4635,4635,0
20240909,181100,12331486480,4635,4635,4635,4635,0
20240909,181000,12331486480,4635,4635,4635,4635,0
20240909,180900,12331486480,4635,4635,4635,4635,0
20240909,180800,12331486480,4635,4635,4635,4635,0
20240909,180700,12331486480,4635,4635,4635,4635,0
20240909,180600,12331486480,4635,4635,4635,4635,0
20240909,180500,12331486480,4635,4635,4635,4635,0
20240909,180400,12331486480,4635,4635,4635,4635,0
20240909,180300,12331486480,4635,4635,4635,4635,0
20240909,180200,12331486480,4635,4635,4635,4635,0
20240909,180100,12331486480,4635,4635,4635,4635,0
20240909,180000,12331486480,4635,4635,4635,4635,0
20240909,175900,12331486480,4635,4635,4635,4635,0
20240909,175800,12331486480,4635,4635,4635,4635,0
20240909,175700,12331486480,4635,4635,4635,4635,0
20240909,175600,12331486480,4635,4635,4635,4635,0
20240909,175500,12331486480,4635,4635,4635,4635,0
20240909,175400,12331486480,4635,4635,4635,4635,0
20240909,175300,12331486480,4635,4635,4635,4635,0
20240909,175200,12331486480,4635,4635,4635,4635,0
20240909,175100,12331486480,4635,4635,4635,4635,0
20240909,175000,12331486480,4635,4635,4635,4635,0
20240909,174900,12331486480,4635,4635,4635,4635,0
20240909,174800,12331486480,4635,4635,4635,4635,0
20240909,174700,12331486480,4635,4635,4635,4635,0
20240909,174600,12331486480,4635,4635,4635,4635,0
20240909,174500,12331486480,4635,4635,4635,4635,0
20240909,174400,12331486480,4635,4635,4635,4635,0
20240909,174300,12331486480,4635,4635,4635,4635,33697
20240909,174200,12331486480,4635,4635,4635,4635,0
20240909,174100,12331486480,4635,4635,4635,4635,0
20240909,174000,12331486480,4635,4635,4635,4635,0
20240909,173900,12331486480,4635,4635,4635,4635,0
20240909,173800,12331486480,4635,4635,4635,4635,0
20240909,173700,12331486480,4635,4635,4635,4635,0
20240909,173600,12331486480,4635,4635,4635,4635,0
20240909,173500,12331486480,4635,4635,4635,4635,0
20240909,173400,12331486480,4635,4635,4635,4635,0
20240909,173300,12331486480,4635,4635,4635,4635,0
20240909,173200,12331486480,4635,4635,4635,4635,0
20240909,173100,12331486480,4635,4635,4635,4635,0
20240909,173000,12331486480,4635,4635,4635,4635,0
20240909,172900,12331486480,4635,4635,4635,4635,0
20240909,172800,12331486480,4635,4635,4635,4635,0
20240909,172700,12331486480,4635,4635,4635,4635,0
20240909,172600,12331486480,4635,4635,4635,4635,0
20240909,172500,12331486480,4635,4635,4635,4635,0
20240909,172400,12331486480,4635,4635,4635,4635,0
20240909,172300,12331486480,4635,4635,4635,4635,0
20240909,172200,12331486480,4635,4635,4635,4635,0
20240909,172100,12331486480,4635,4635,4635,4635,0
20240909,172000,12331486480,4635,4635,4635,4635,0
20240909,171900,12331486480,4635,4635,4635,4635,0
20240909,171800,12331486480,4635,4635,4635,4635,0
20240909,171700,12331486480,4635,4635,4635,4635,0
20240909,171600,12331486480,4635,4635,4635,4635,0
20240909,171500,12331486480,4635,4635,4635,4635,0
20240909,171400,12331486480,4635,4635,4635,4635,0
20240909,171300,12331486480,4635,4635,4635,4635,33697
20240909,171200,12331486480,4635,4635,4635,4635,0
20240909,171100,12331486480,4635,4635,4635,4635,0
20240909,171000,12331486480,4635,4635,4635,4635,0
20240909,170900,12331486480,4635,4635,4635,4635,0
20240909,170800,12331486480,4635,4635,4635,4635,0
20240909,170700,12331486480,4635,4635,4635,4635,0
20240909,170600,12331486480,4635,4635,4635,4635,0
20240909,170500,12331486480,4635,4635,4635,4635,0
20240909,170400,12331486480,4635,4635,4635,4635,0
20240909,170300,12331486480,4635,4635,4635,4635,0
20240909,170200,12331486480,4635,4635,4635,4635,0
20240909,170100,12331486480,4635,4635,4635,4635,0
20240909,170000,12331486480,4635,4635,4635,4635,0
20240909,165900,12331486480,4635,4635,4635,4635,0
20240909,165800,12331486480,4635,4635,4635,4635,0
20240909,165700,12331486480,4635,4635,4635,4635,0
20240909,165600,12331486480,4635,4635,4635,4635,0
20240909,165500,12331486480,4635,4635,4635,4635,0
20240909,165400,12331486480,4635,4635,4635,4635,0
20240909,165300,12331486480,4635,4635,4635,4635,0
20240909,165200,12331486480,4635,4635,4635,4635,0
20240909,165100,12331486480,4635,4635,4635,4635,0
20240909,165000,12331486480,4635,4635,4635,4635,0
20240909,164900,12331486480,4635,4635,4635,4635,0
20240909,164800,12331486480,4635,4635,4635,4635,0
20240909,164700,12331486480,4635,4635,4635,4635,0
20240909,164600,12331486480,4635,4635,4635,4635,0
20240909,164500,12331486480,4635,4635,4635,4635,0
20240909,164400,12331486480,4635,4635,4635,4635,0
20240909,164300,12331486480,4635,4635,4635,4635,33697
20240909,164200,12331486480,4635,4635,4635,4635,0
20240909,164100,12331486480,4635,4635,4635,4635,0
20240909,164000,12331486480,4635,4635,4635,4635,0
20240909,163900,12331486480,4635,4635,4635,4635,0
20240909,163800,12331486480,4635,4635,4635,4635,0
20240909,163700,12331486480,4635,4635,4635,4635,0
20240909,163600,12331486480,4635,4635,4635,4635,0
20240909,163500,12331486480,4635,4635,4635,4635,0
20240909,163400,12331486480,4635,4635,4635,4635,0
20240909,163300,12331486480,4635,4635,4635,4635,0
20240909,163200,12331486480,4635,4635,4635,4635,0
20240909,163100,12331486480,4635,4635,4635,4635,0
20240909,163000,12331486480,4635,4635,4635,4635,0
20240909,162900,12331486480,4635,4635,4635,4635,0
20240909,162800,12331486480,4635,4635,4635,4635,0
20240909,162700,12331486480,4635,4635,4635,4635,0
20240909,162600,12331486480,4635,4635,4635,4635,0
20240909,162500,12331486480,4635,4635,4635,4635,0
20240909,162400,12331486480,4635,4635,4635,4635,0
20240909,162300,12331486480,4635,4635,4635,4635,0
20240909,162200,12331486480,4635,4635,4635,4635,0
20240909,162100,12331486480,4635,4635,4635,4635,0
20240909,162000,12331486480,4635,4635,4635,4635,0
20240909,161900,12331486480,4635,4635,4635,4635,0
20240909,161800,12331486480,4635,4635,4635,4635,0
20240909,161700,12331486480,4635,4635,4635,4635,0
20240909,161600,12331486480,4635,4635,4635,4635,0
20240909,161500,12331486480,4635,4635,4635,4635,0
20240909,161400,12331486480,4635,4635,4635,4635,0
20240909,161300,12331486480,4635,4635,4635,4635,33697
20240909,161200,12331486480,4635,4635,4635,4635,0
20240909,161100,12331486480,4635,4635,4635,4635,0
20240909,161000,12331486480,4635,4635,4635,4635,0
20240909,160900,12331486480,4635,4635,4635,4635,0
20240909,160800,12331486480,4635,4635,4635,4635,0
20240909,160700,12331486480,4635,4635,4635,4635,0
20240909,160600,12331486480,4635,4635,4635,4635,0
20240909,160500,12331486480,4635,4635,4635,4635,0
20240909,160400,12331486480,4635,4635,4635,4635,0
20240909,160300,12331486480,4635,4635,4635,4635,0
20240909,160200,12331486480,4635,4635,4635,4635,0
20240909,160100,12331486480,4635,4635,4635,4635,0
20240909,160000,12331486480,4635,4635,4635,4635,0
20240909,155900,12331486480,4635,4635,4635,4635,0
20240909,155800,12331486480,4635,4635,4635,4635,0
20240909,155700,12331486480,4635,4635,4635,4635,0
20240909,155600,12331486480,4635,4635,4635,4635,0
20240909,155500,12331486480,4635,4635,4635,4635,0
20240909,155400,12331486480,4635,4635,4635,4635,0
20240909,155300,12331486480,4635,4635,4635,4635,0
20240909,155200,12331486480,4635,4635,4635,4635,0
20240909,155100,12331486480,4635,4635,4635,4635,0
20240909,155000,12331486480,4635,4635,4635,4635,0
20240909,154900,12331486480,4635,4635,4635,4635,0
20240909,154800,12331486480,4635,4635,4635,4635,0
20240909,154700,12331486480,4635,4635,4635,4635,0
20240909,154600,12331486480,4635,4635,4635,4635,0
20240909,154500,12331486480,4635,4635,4635,4635,0
20240909,154400,12331486480,4635,4635,4635,4635,0
20240909,154300,12331486480,4635,4635,4635,4635,33697
20240909,154200,12331486480,4635,4635,4635,4635,0
20240909,154100,12331486480,4635,4635,4635,4635,0
20240909,154000,12331486480,4635,4635,4635,4635,0
20240909,153900,12331486480,4635,4635,4635,4635,0
20240909,153800,12331486480,4635,4635,4635,4635,0
20240909,153700,12331486480,4635,4635,4635,4635,0
20240909,153600,12331486480,4635,4635,4635,4635,0
20240909,153500,12331486480,4635,4635,4635,4635,0
20240909,153400,12331486480,4635,4635,4635,4635,0
20240909,153300,12331486480,4635,4635,4635,4635,0
20240909,153200,12331486480,4635,4635,4635,4635,0
20240909,153100,12331486480,4635,4635,4635,4635,0
20240909,153000,12331486480,4635,4635,4635,4635,33697
20240909,152900,12175300885,4640,4640,4640,4640,0
20240909,152800,12175300885,4640,4640,4640,4640,0
20240909,152700,12175300885,4640,4640,4640,4640,0
20240909,152600,12175300885,4640,4640,4640,4640,0
20240909,152500,12175300885,4640,4640,4640,4640,0
20240909,152400,12175300885,4640,4640,4640,4640,0
20240909,152300,12175300885,4640,4640,4640,4640,0
20240909,152200,12175300885,4640,4640,4640,4640,0
20240909,152100,12175300885,4640,4640,4640,4640,0
20240909,152000,12175300885,4640,4640,4640,4640,0
20240909,151900,12175300885,4640,4640,4640,4620,6352
20240909,151800,12145902325,4635,4635,4640,4625,7612
20240909,151700,12110649105,4635,4630,4640,4630,6851
20240909,151600,12078900130,4630,4650,4650,4630,3188
20240909,151500,12064107415,4650,4655,4660,4645,1060
20240909,151400,12059178350,4660,4655,4660,4645,6180
20240909,151300,12030411815,4660,4675,4675,4655,1306
20240909,151200,12024320160,4675,4645,4675,4640,23226
20240909,151100,11916143405,4650,4640,4655,4640,14225
20240909,151000,11850012230,4645,4640,4650,4635,7547
20240909,150900,11814968620,4650,4645,4650,4640,2895
20240909,150800,11801522140,4655,4640,4655,4640,10824
20240909,150700,11751234155,4645,4650,4650,4645,3250
20240909,150600,11736131605,4645,4635,4650,4630,12645
20240909,150500,11677504400,4630,4630,4640,4625,5143
20240909,150400,11653678430,4625,4630,4635,4625,3402
20240909,150300,11637936010,4635,4615,4635,4615,7328
20240909,150200,11604056495,4615,4605,4615,4605,749
20240909,150100,11600603550,4605,4605,4615,4600,6578
20240909,150000,11570310045,4605,4610,4610,4605,8053
20240909,145900,11533218675,4610,4610,4610,4600,11825
20240909,145800,11478736055,4610,4620,4620,4605,1659
20240909,145700,11471086180,4620,4615,4620,4615,1004
20240909,145600,11466452620,4620,4620,4630,4610,1515
20240909,145500,11459454390,4625,4620,4625,4605,11529
20240909,145400,11406230395,4615,4620,4620,4615,578
20240909,145300,11403562850,4615,4615,4620,4610,1009
20240909,145200,11398907295,4615,4620,4625,4610,977
20240909,145100,11394400070,4620,4615,4630,4615,7040
20240909,145000,11361848580,4615,4625,4625,4610,4688
20240909,144900,11340212735,4625,4625,4625,4620,12175
20240909,144800,11283925720,4625,4630,4630,4625,3786
20240909,144700,11266408165,4630,4635,4635,4630,2335
20240909,144600,11255591650,4635,4660,4660,4635,4127
20240909,144500,11236451225,4655,4665,4665,4645,4320
20240909,144400,11216365375,4650,4660,4660,4650,3645
20240909,144300,11199385625,4650,4655,4660,4650,534
20240909,144200,11196899345,4650,4660,4660,4650,81
20240909,144100,11196522225,4665,4655,4665,4655,638
20240909,144000,11193549355,4655,4665,4670,4655,1107
20240909,143900,11188387490,4665,4660,4665,4655,1199
20240909,143800,11182795605,4655,4660,4665,4650,487
20240909,143700,11180524345,4660,4660,4665,4650,19
20240909,143600,11180435825,4645,4650,4655,4645,2028
20240909,143500,11171005250,4665,4665,4665,4650,519
20240909,143400,11168591240,4665,4650,4665,4645,1701
20240909,143300,11160685780,4650,4660,4665,4650,27
20240909,143200,11160559950,4660,4660,4665,4645,775
20240909,143100,11156956985,4645,4650,4665,4645,5828
20240909,143000,11129865885,4645,4655,4655,4635,9492
20240909,142900,11085785160,4670,4670,4670,4655,2453
20240909,142800,11074359795,4670,4660,4670,4655,3577
20240909,142700,11057691485,4660,4665,4665,4660,1047
20240909,142600,11052807305,4665,4665,4665,4665,206
20240909,142500,11051846315,4665,4670,4675,4660,1102
20240909,142400,11046703600,4670,4670,4670,4665,305
20240909,142300,11045279260,4670,4675,4675,4665,1716
20240909,142200,11037267775,4675,4675,4680,4670,1919
20240909,142100,11028289370,4675,4670,4680,4670,5509
20240909,142000,11002553470,4665,4655,4665,4650,8977
20240909,141900,10960732115,4655,4650,4655,4650,4141
20240909,141800,10941463890,4650,4640,4650,4640,1879
20240909,141700,10932730505,4645,4655,4655,4645,109
20240909,141600,10932224150,4650,4655,4660,4645,2770
20240909,141500,10919342760,4655,4660,4660,4655,2989
20240909,141400,10905423905,4655,4660,4665,4655,3375
20240909,141300,10889694595,4660,4660,4660,4660,1993
20240909,141200,10880407215,4655,4655,4660,4645,2746
20240909,141100,10867618610,4660,4655,4660,4650,4348
20240909,141000,10847380820,4655,4635,4655,4635,4945
20240909,140900,10824403185,4640,4635,4640,4625,2100
20240909,140800,10814666430,4630,4635,4635,4625,702
20240909,140700,10811416170,4635,4630,4635,4630,797
20240909,140600,10807723340,4630,4625,4630,4625,1523
20240909,140500,10800677245,4625,4625,4625,4620,585
20240909,140400,10797971625,4630,4625,4630,4620,156
20240909,140300,10797250470,4620,4630,4630,4620,1308
20240909,140200,10791202560,4625,4635,4635,4625,2280
20240909,140100,10780643110,4640,4640,4640,4635,108
20240909,140000,10780142025,4640,4645,4645,4635,1447
20240909,135900,10773426875,4650,4650,4650,4645,231
20240909,135800,10772352730,4650,4645,4650,4640,2172
20240909,135700,10762260095,4650,4640,4650,4640,3166
20240909,135600,10747552525,4655,4645,4655,4640,5083
20240909,135500,10723926880,4640,4640,4645,4640,567
20240909,135400,10721293195,4640,4640,4640,4635,234
20240909,135300,10720208450,4640,4635,4640,4635,681
20240909,135200,10717049540,4635,4635,4640,4635,592
20240909,135100,10714303950,4635,4635,4635,4630,2049
20240909,135000,10704806845,4630,4635,4635,4630,913
20240909,134900,10700578345,4630,4630,4635,4630,194
20240909,134800,10699680110,4625,4620,4630,4620,3633
20240909,134700,10682877525,4620,4615,4620,4610,1924
20240909,134600,10673998205,4610,4620,4620,4610,876
20240909,134500,10669958465,4620,4615,4625,4610,925
20240909,134400,10665691220,4625,4620,4625,4615,2235
20240909,134300,10655376425,4620,4620,4620,4620,2
20240909,134200,10655367185,4625,4620,4625,4610,4641
20240909,134100,10633934050,4620,4625,4630,4620,1688
20240909,134000,10626122010,4625,4630,4635,4625,1555
20240909,133900,10618919820,4630,4640,4640,4630,1380
20240909,133800,10612524105,4635,4630,4640,4630,1492
20240909,133700,10605603690,4630,4630,4630,4630,117
20240909,133600,10605061980,4630,4635,4635,4630,372
20240909,133500,10603337780,4630,4635,4635,4630,111
20240909,133400,10602823800,4630,4630,4630,4630,245
20240909,133300,10601689450,4630,4630,4635,4630,68
20240909,133200,10601374485,4630,4630,4630,4625,108
20240909,133100,10600874600,4630,4640,4640,4630,6
20240909,133000,10600846770,4645,4630,4645,4630,436
20240909,132900,10598825115,4625,4630,4650,4620,3218
20240909,132800,10583898980,4630,4635,4640,4630,390
20240909,132700,10582090600,4635,4620,4635,4620,55
20240909,132600,10581835960,4635,4625,4640,4610,1736
20240909,132500,10573789795,4610,4615,4620,4610,1939
20240909,132400,10564841590,4615,4615,4615,4615,203
20240909,132300,10563904745,4615,4630,4630,4615,799
20240909,132200,10560217180,4630,4615,4630,4615,402
20240909,132100,10558361935,4615,4615,4620,4615,116
20240909,132000,10557826580,4615,4615,4630,4615,288
20240909,131900,10556497430,4615,4615,4615,4610,6040
20240909,131800,10528631675,4610,4610,4610,4610,16
20240909,131700,10528557915,4615,4605,4615,4605,448
20240909,131600,10526494865,4605,4615,4615,4605,97
20240909,131500,10526048070,4615,4615,4615,4600,2836
20240909,131400,10512989870,4615,4615,4615,4615,529
20240909,131300,10510548535,4615,4630,4630,4615,2
20240909,131200,10510539290,4630,4615,4630,4615,2
20240909,131100,10510530045,4615,4625,4630,4610,2648
20240909,131000,10498310740,4620,4630,4630,4620,292
20240909,130900,10496961060,4625,4630,4630,4625,153
20240909,130800,10496253310,4630,4645,4645,4630,2
20240909,130700,10496244035,4620,4615,4645,4615,368
20240909,130600,10494539920,4615,4620,4620,4615,441
20240909,130500,10492502505,4620,4625,4630,4620,476
20240909,130400,10490299670,4630,4630,4635,4630,644
20240909,130300,10487317335,4625,4630,4630,4625,77
20240909,130200,10486960835,4630,4635,4635,4615,1388
20240909,130100,10480535400,4635,4630,4635,4610,495
20240909,130000,10478244200,4620,4615,4635,4610,1240
20240909,125900,10472520145,4615,4595,4615,4590,716
20240909,125800,10469230110,4595,4610,4610,4590,1588
20240909,125700,10461937270,4610,4620,4620,4610,128
20240909,125600,10461346100,4620,4595,4630,4595,829
20240909,125500,10457516360,4595,4625,4625,4595,4405
20240909,125400,10437226480,4625,4630,4630,4625,1167
20240909,125300,10431826605,4630,4645,4645,4630,2607
20240909,125200,10419731990,4645,4645,4645,4640,54
20240909,125100,10419481265,4645,4645,4645,4645,281
20240909,125000,10418176020,4640,4635,4655,4635,863
20240909,124900,10414168035,4635,4650,4650,4635,2339
20240909,124800,10403320455,4650,4645,4660,4635,3572
20240909,124700,10386722375,4645,4640,4650,4640,5182
20240909,124600,10362634365,4640,4635,4645,4620,5463
20240909,124500,10337286415,4635,4630,4635,4620,1653
20240909,124400,10329631115,4620,4635,4635,4620,371
20240909,124300,10327912295,4635,4620,4635,4615,1185
20240909,124200,10322425955,4615,4610,4625,4590,1663
20240909,124100,10314750145,4590,4590,4600,4590,2166
20240909,124000,10304806555,4590,4585,4590,4585,264
20240909,123900,10303594805,4575,4570,4630,4570,2486
20240909,123800,10292156740,4570,4610,4610,4555,9881
20240909,123700,10246876890,4610,4610,4610,4610,1
20240909,123600,10246872280,4605,4595,4620,4590,2918
20240909,123500,10233440705,4590,4590,4590,4590,103
20240909,123400,10232967935,4590,4590,4595,4590,338
20240909,123300,10231415900,4580,4595,4595,4580,2681
20240909,123200,10219117160,4595,4595,4595,4590,602
20240909,123100,10216353155,4595,4605,4605,4595,178
20240909,123000,10215534980,4595,4595,4605,4595,529
20240909,122900,10213104115,4605,4605,4605,4595,67
20240909,122800,10212795745,4590,4595,4605,4590,758
20240909,122700,10209313575,4610,4610,4610,4595,21
20240909,122600,10209216780,4590,4605,4610,4590,3349
20240909,122500,10193786990,4595,4610,4610,4595,313
20240909,122400,10192347075,4610,4590,4610,4590,582
20240909,122300,10189669790,4610,4590,4610,4590,33
20240909,122200,10189518300,4590,4610,4610,4590,345
20240909,122100,10187934730,4590,4590,4610,4590,59
20240909,122000,10187663650,4590,4595,4595,4590,2618
20240909,121900,10175633945,4595,4600,4600,4595,302
20240909,121800,10174244845,4600,4610,4610,4600,786
20240909,121700,10170625170,4610,4605,4610,4605,48
20240909,121600,10170404125,4600,4610,4610,4600,218
20240909,121500,10169400235,4605,4605,4615,4605,1324
20240909,121400,10163295840,4605,4615,4615,4605,335
20240909,121300,10161750885,4605,4600,4605,4600,659
20240909,121200,10158719480,4600,4605,4615,4600,1019
20240909,121100,10154029170,4605,4610,4625,4600,7853
20240909,121000,10117866690,4610,4620,4620,4610,1089
20240909,120900,10112838030,4615,4640,4640,4615,646
20240909,120800,10109843050,4635,4620,4635,4605,2968
20240909,120700,10096136375,4620,4620,4620,4610,2605
20240909,120600,10084101285,4605,4625,4630,4605,1693
20240909,120500,10076288565,4625,4650,4665,4625,5339
20240909,120400,10051499025,4665,4600,4665,4600,13209
20240909,120300,9990268740,4595,4605,4605,4595,554
20240909,120200,9987720215,4605,4605,4610,4595,1089
20240909,120100,9982705340,4605,4595,4605,4595,1053
20240909,120000,9977862965,4600,4595,4600,4590,1016
20240909,115900,9973194295,4590,4585,4590,4560,4370
20240909,115800,9953180435,4590,4555,4590,4550,1157
20240909,115700,9947911915,4550,4565,4565,4550,1014
20240909,115600,9943290080,4560,4590,4590,4560,2792
20240909,115500,9930521235,4590,4595,4600,4590,553
20240909,115400,9927981210,4600,4595,4600,4595,404
20240909,115300,9926123080,4595,4600,4615,4590,1059
20240909,115200,9921250630,4595,4605,4605,4595,1185
20240909,115100,9915804480,4595,4585,4630,4585,5156
20240909,115000,9892079180,4585,4605,4605,4580,5835
20240909,114900,9865256125,4610,4600,4610,4600,2680
20240909,114800,9852908970,4605,4585,4605,4585,7379
20240909,114700,9819008210,4585,4560,4590,4560,8389
20240909,114600,9780637855,4565,4540,4575,4525,7551
20240909,114500,9746234410,4540,4515,4540,4515,3074
20240909,114400,9732301035,4515,4515,4525,4515,2677
20240909,114300,9720210275,4505,4505,4515,4505,39
20240909,114200,9720034230,4500,4505,4515,4500,649
20240909,114100,9717108420,4500,4495,4500,4485,1583
20240909,114000,9709987935,4490,4490,4495,4480,2422
20240909,113900,9699114100,4485,4470,4485,4470,1343
20240909,113800,9693100345,4465,4490,4490,4465,9470
20240909,113700,9650742555,4485,4505,4505,4485,2025
20240909,113600,9641627255,4505,4505,4510,4505,197
20240909,113500,9640739715,4505,4510,4515,4505,65
20240909,113400,9640446625,4500,4510,4515,4490,2045
20240909,113300,9631257435,4510,4500,4510,4490,695
20240909,113200,9628129865,4485,4490,4495,4485,460
20240909,113100,9626066350,4500,4495,4500,4490,211
20240909,113000,9625117475,4490,4485,4500,4485,317
20240909,112900,9623694635,4485,4480,4500,4480,338
20240909,112800,9622175970,4500,4480,4500,4480,926
20240909,112700,9618015330,4480,4505,4505,4475,11298
20240909,112600,9567282105,4500,4510,4510,4500,463
20240909,112500,9565195790,4505,4505,4505,4500,578
20240909,112400,9562592530,4500,4505,4505,4495,3560
20240909,112300,9546582375,4500,4495,4500,4495,1952
20240909,112200,9537801200,4500,4500,4515,4495,6525
20240909,112100,9508445300,4505,4495,4505,4495,976
20240909,112000,9504054470,4485,4480,4490,4480,2057
20240909,111900,9494837715,4480,4490,4495,4470,7686
20240909,111800,9460432015,4490,4480,4495,4470,1128
20240909,111700,9455368670,4460,4470,4500,4460,5702
20240909,111600,9429882455,4470,4490,4495,4470,6827
20240909,111500,9399283275,4490,4485,4500,4475,13900
20240909,111400,9336926040,4485,4530,4530,4470,31309
20240909,111300,9196023025,4530,4540,4540,4525,3825
20240909,111200,9178705250,4525,4525,4535,4515,5656
20240909,111100,9153128555,4525,4560,4560,4520,11175
20240909,111000,9102512885,4560,4540,4570,4530,12383
20240909,110900,9046264450,4535,4605,4605,4520,37639
20240909,110800,8874124035,4605,4605,4605,4605,1766
20240909,110700,8865991605,4605,4610,4610,4605,3495
20240909,110600,8849886200,4610,4610,4610,4605,3067
20240909,110500,8835750160,4610,4625,4625,4610,5809
20240909,110400,8808928930,4625,4630,4630,4625,335
20240909,110300,8807379550,4625,4630,4630,4625,84
20240909,110200,8806990795,4625,4625,4630,4625,1479
20240909,110100,8800150370,4625,4625,4625,4625,90
20240909,110000,8799734120,4630,4630,4645,4630,850
20240909,105900,8795797605,4630,4645,4645,4630,154
20240909,105800,8795084540,4630,4645,4645,4630,117
20240909,105700,8794541140,4635,4640,4650,4635,1798
20240909,105600,8786204800,4640,4635,4650,4635,461
20240909,105500,8784067965,4635,4630,4655,4630,7299
20240909,105400,8750268530,4625,4620,4640,4620,1027
20240909,105300,8745523355,4620,4625,4645,4620,13440
20240909,105200,8683355405,4630,4650,4650,4625,2237
20240909,105100,8672988575,4645,4645,4645,4645,186
20240909,105000,8672124605,4640,4630,4650,4630,503
20240909,104900,8669793500,4625,4620,4630,4620,1328
20240909,104800,8663653695,4620,4620,4620,4605,2157
20240909,104700,8653711390,4620,4620,4630,4620,1002
20240909,104600,8649081125,4625,4620,4630,4620,2112
20240909,104500,8639314185,4615,4610,4615,4610,1439
20240909,104400,8632676225,4610,4615,4615,4605,8206
20240909,104300,8594859905,4615,4630,4635,4610,2551
20240909,104200,8583052020,4630,4610,4630,4605,6677
20240909,104100,8552270175,4610,4625,4630,4610,6164
20240909,104000,8523798315,4630,4635,4640,4630,5088
20240909,103900,8500238490,4635,4640,4640,4635,2352
20240909,103800,8489331320,4640,4650,4665,4640,1320
20240909,103700,8483204845,4650,4665,4665,4650,631
20240909,103600,8480270680,4650,4640,4650,4640,514
20240909,103500,8477885100,4640,4670,4675,4640,2383
20240909,103400,8466797110,4670,4660,4675,4660,2341
20240909,103300,8455875235,4660,4675,4680,4660,2211
20240909,103200,8445550775,4675,4675,4680,4675,470
20240909,103100,8443352080,4675,4695,4695,4670,5675
20240909,103000,8416773440,4690,4680,4700,4680,3052
20240909,102900,8402454530,4670,4675,4685,4670,1665
20240909,102800,8394667010,4675,4675,4685,4675,634
20240909,102700,8391697950,4685,4690,4690,4670,1915
20240909,102600,8382742945,4670,4680,4695,4670,3492
20240909,102500,8366386855,4680,4695,4700,4675,4012
20240909,102400,8347597675,4695,4650,4705,4650,8449
20240909,102300,8308049475,4625,4630,4650,4625,1240
20240909,102200,8302308260,4625,4640,4645,4625,5077
20240909,102100,8278795570,4625,4640,4640,4625,1870
20240909,102000,8270131030,4640,4635,4640,4625,3162
20240909,101900,8255489950,4635,4635,4640,4635,380
20240909,101800,8253728645,4635,4640,4645,4635,2556
20240909,101700,8241870725,4635,4640,4640,4635,1240
20240909,101600,8236119350,4640,4635,4640,4635,941
20240909,101500,8231756785,4635,4650,4650,4630,910
20240909,101400,8227538785,4650,4640,4650,4635,1744
20240909,101300,8219433080,4640,4635,4640,4620,4941
20240909,101200,8196575255,4635,4630,4655,4615,6057
20240909,101100,8168547500,4630,4650,4655,4630,11188
20240909,101000,8116637865,4650,4660,4665,4650,2738
20240909,100900,8103896815,4655,4660,4665,4655,1798
20240909,100800,8095521915,4660,4665,4665,4660,3464
20240909,100700,8079379025,4665,4665,4670,4660,1143
20240909,100600,8074046885,4665,4680,4680,4665,181
20240909,100500,8073201130,4680,4660,4685,4650,5198
20240909,100400,8049002615,4660,4660,4665,4660,2049
20240909,100300,8039452880,4660,4665,4670,4660,1815
20240909,100200,8030992040,4665,4675,4675,4665,1360
20240909,100100,8024641260,4675,4670,4680,4670,2948
20240909,100000,8010855515,4675,4675,4675,4665,2704
20240909,095900,7998233025,4675,4665,4675,4655,5277
20240909,095800,7973600320,4665,4660,4675,4660,5879
20240909,095700,7946149035,4665,4635,4665,4630,5214
20240909,095600,7921946085,4635,4635,4635,4635,1006
20240909,095500,7917283275,4640,4640,4640,4630,1275
20240909,095400,7911371270,4640,4640,4645,4630,2528
20240909,095300,7899644175,4640,4615,4640,4615,5295
20240909,095200,7875166350,4615,4620,4625,4610,6710
20240909,095100,7844202915,4620,4630,4640,4615,10510
20240909,095000,7795603380,4630,4670,4670,4630,10441
20240909,094900,7747130870,4650,4635,4680,4625,10216
20240909,094800,7699649825,4635,4630,4655,4610,15788
20240909,094700,7626396245,4635,4705,4705,4585,59247
20240909,094600,7350776435,4700,4750,4750,4700,35146
20240909,094500,7184864775,4745,4760,4760,4745,10685
20240909,094400,7134104055,4755,4785,4785,4755,5903
20240909,094300,7105978680,4775,4785,4790,4765,8014
20240909,094200,7067681595,4785,4775,4785,4765,2634
20240909,094100,7055100635,4780,4790,4790,4760,9638
20240909,094000,7009123590,4790,4780,4790,4765,4672
20240909,093900,6986786615,4780,4775,4780,4765,6998
20240909,093800,6953400565,4775,4805,4805,4770,5806
20240909,093700,6925602050,4800,4815,4815,4800,6371
20240909,093600,6894989605,4815,4825,4830,4795,16912
20240909,093500,6813554265,4820,4795,4835,4770,29076
20240909,093400,6673480610,4795,4760,4795,4755,7622
20240909,093300,6637113820,4760,4755,4765,4750,1496
20240909,093200,6629998635,4755,4760,4760,4745,3753
20240909,093100,6612164465,4760,4770,4770,4740,4679
20240909,093000,6589960450,4745,4770,4770,4745,11542
20240909,092900,6535024715,4770,4780,4780,4770,1686
20240909,092800,6526973585,4780,4735,4785,4735,4753
20240909,092700,6504378085,4735,4765,4765,4735,16881
20240909,092600,6424182220,4765,4785,4785,4760,15157
20240909,092500,6351942350,4780,4805,4805,4780,7781
20240909,092400,6314664805,4795,4800,4815,4780,13294
20240909,092300,6250861725,4790,4785,4795,4760,24625
20240909,092200,6133250840,4785,4795,4805,4785,12144
20240909,092100,6075073630,4800,4800,4800,4785,6867
20240909,092000,6042171275,4800,4825,4825,4780,26763
20240909,091900,5913911680,4825,4805,4825,4800,18252
20240909,091800,5826158415,4800,4855,4865,4795,62028
20240909,091700,5526869720,4850,4940,4950,4835,133853
20240909,091600,4873608270,4940,4795,4940,4780,144916
20240909,091500,4170051025,4795,4745,4805,4745,21522
20240909,091400,4067172215,4745,4730,4770,4730,10476
20240909,091300,4017408745,4740,4760,4765,4730,21985
20240909,091200,3913159550,4750,4765,4820,4750,51426
20240909,091100,3666929245,4765,4780,4785,4765,2522
20240909,091000,3654888910,4760,4805,4805,4750,20958
20240909,090900,3554762195,4805,4785,4815,4760,24319
20240909,090800,3438391015,4780,4765,4790,4760,11989
20240909,090700,3381122285,4760,4780,4810,4760,28571
20240909,090600,3244552340,4760,4800,4805,4755,31112
20240909,090500,3095924585,4805,4795,4820,4770,43026
20240909,090400,2889741145,4810,4750,4810,4740,47489
20240909,090300,2662949505,4745,4700,4770,4685,35221
20240909,090200,2496038030,4700,4780,4785,4700,59734
20240909,090100,2212407505,4780,4755,4880,4755,218380
20240909,090000,1160777430,4785,4735,4805,4730,242510