stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,211300,3536704370,4455,4455,4455,4455,12025
20240910,211200,3536704370,4455,4455,4455,4455,0
20240910,211100,3536704370,4455,4455,4455,4455,0
20240910,211000,3536704370,4455,4455,4455,4455,0
20240910,210900,3536704370,4455,4455,4455,4455,0
20240910,210800,3536704370,4455,4455,4455,4455,0
20240910,210700,3536704370,4455,4455,4455,4455,0
20240910,210600,3536704370,4455,4455,4455,4455,0
20240910,210500,3536704370,4455,4455,4455,4455,0
20240910,210400,3536704370,4455,4455,4455,4455,0
20240910,210300,3536704370,4455,4455,4455,4455,0
20240910,210200,3536704370,4455,4455,4455,4455,0
20240910,210100,3536704370,4455,4455,4455,4455,0
20240910,210000,3536704370,4455,4455,4455,4455,0
20240910,205900,3536704370,4455,4455,4455,4455,0
20240910,205800,3536704370,4455,4455,4455,4455,0
20240910,205700,3536704370,4455,4455,4455,4455,0
20240910,205600,3536704370,4455,4455,4455,4455,0
20240910,205500,3536704370,4455,4455,4455,4455,0
20240910,205400,3536704370,4455,4455,4455,4455,0
20240910,205300,3536704370,4455,4455,4455,4455,0
20240910,205200,3536704370,4455,4455,4455,4455,0
20240910,205100,3536704370,4455,4455,4455,4455,0
20240910,205000,3536704370,4455,4455,4455,4455,0
20240910,204900,3536704370,4455,4455,4455,4455,0
20240910,204800,3536704370,4455,4455,4455,4455,0
20240910,204700,3536704370,4455,4455,4455,4455,0
20240910,204600,3536704370,4455,4455,4455,4455,0
20240910,204500,3536704370,4455,4455,4455,4455,0
20240910,204400,3536704370,4455,4455,4455,4455,0
20240910,204300,3536704370,4455,4455,4455,4455,12025
20240910,204200,3536704370,4455,4455,4455,4455,0
20240910,204100,3536704370,4455,4455,4455,4455,0
20240910,204000,3536704370,4455,4455,4455,4455,0
20240910,203900,3536704370,4455,4455,4455,4455,0
20240910,203800,3536704370,4455,4455,4455,4455,0
20240910,203700,3536704370,4455,4455,4455,4455,0
20240910,203600,3536704370,4455,4455,4455,4455,0
20240910,203500,3536704370,4455,4455,4455,4455,0
20240910,203400,3536704370,4455,4455,4455,4455,0
20240910,203300,3536704370,4455,4455,4455,4455,0
20240910,203200,3536704370,4455,4455,4455,4455,0
20240910,203100,3536704370,4455,4455,4455,4455,0
20240910,203000,3536704370,4455,4455,4455,4455,0
20240910,202900,3536704370,4455,4455,4455,4455,0
20240910,202800,3536704370,4455,4455,4455,4455,0
20240910,202700,3536704370,4455,4455,4455,4455,0
20240910,202600,3536704370,4455,4455,4455,4455,0
20240910,202500,3536704370,4455,4455,4455,4455,0
20240910,202400,3536704370,4455,4455,4455,4455,0
20240910,202300,3536704370,4455,4455,4455,4455,0
20240910,202200,3536704370,4455,4455,4455,4455,0
20240910,202100,3536704370,4455,4455,4455,4455,0
20240910,202000,3536704370,4455,4455,4455,4455,0
20240910,201900,3536704370,4455,4455,4455,4455,0
20240910,201800,3536704370,4455,4455,4455,4455,0
20240910,201700,3536704370,4455,4455,4455,4455,0
20240910,201600,3536704370,4455,4455,4455,4455,0
20240910,201500,3536704370,4455,4455,4455,4455,0
20240910,201400,3536704370,4455,4455,4455,4455,0
20240910,201300,3536704370,4455,4455,4455,4455,12025
20240910,201200,3536704370,4455,4455,4455,4455,0
20240910,201100,3536704370,4455,4455,4455,4455,0
20240910,201000,3536704370,4455,4455,4455,4455,0
20240910,200900,3536704370,4455,4455,4455,4455,0
20240910,200800,3536704370,4455,4455,4455,4455,0
20240910,200700,3536704370,4455,4455,4455,4455,0
20240910,200600,3536704370,4455,4455,4455,4455,0
20240910,200500,3536704370,4455,4455,4455,4455,0
20240910,200400,3536704370,4455,4455,4455,4455,0
20240910,200300,3536704370,4455,4455,4455,4455,0
20240910,200200,3536704370,4455,4455,4455,4455,0
20240910,200100,3536704370,4455,4455,4455,4455,0
20240910,200000,3536704370,4455,4455,4455,4455,0
20240910,195900,3536704370,4455,4455,4455,4455,0
20240910,195800,3536704370,4455,4455,4455,4455,0
20240910,195700,3536704370,4455,4455,4455,4455,0
20240910,195600,3536704370,4455,4455,4455,4455,0
20240910,195500,3536704370,4455,4455,4455,4455,0
20240910,195400,3536704370,4455,4455,4455,4455,0
20240910,195300,3536704370,4455,4455,4455,4455,0
20240910,195200,3536704370,4455,4455,4455,4455,0
20240910,195100,3536704370,4455,4455,4455,4455,0
20240910,195000,3536704370,4455,4455,4455,4455,0
20240910,194900,3536704370,4455,4455,4455,4455,0
20240910,194800,3536704370,4455,4455,4455,4455,0
20240910,194700,3536704370,4455,4455,4455,4455,0
20240910,194600,3536704370,4455,4455,4455,4455,0
20240910,194500,3536704370,4455,4455,4455,4455,0
20240910,194400,3536704370,4455,4455,4455,4455,0
20240910,194300,3536704370,4455,4455,4455,4455,12025
20240910,194200,3536704370,4455,4455,4455,4455,0
20240910,194100,3536704370,4455,4455,4455,4455,0
20240910,194000,3536704370,4455,4455,4455,4455,0
20240910,193900,3536704370,4455,4455,4455,4455,0
20240910,193800,3536704370,4455,4455,4455,4455,0
20240910,193700,3536704370,4455,4455,4455,4455,0
20240910,193600,3536704370,4455,4455,4455,4455,0
20240910,193500,3536704370,4455,4455,4455,4455,0
20240910,193400,3536704370,4455,4455,4455,4455,0
20240910,193300,3536704370,4455,4455,4455,4455,0
20240910,193200,3536704370,4455,4455,4455,4455,0
20240910,193100,3536704370,4455,4455,4455,4455,0
20240910,193000,3536704370,4455,4455,4455,4455,0
20240910,192900,3536704370,4455,4455,4455,4455,0
20240910,192800,3536704370,4455,4455,4455,4455,0
20240910,192700,3536704370,4455,4455,4455,4455,0
20240910,192600,3536704370,4455,4455,4455,4455,0
20240910,192500,3536704370,4455,4455,4455,4455,0
20240910,192400,3536704370,4455,4455,4455,4455,0
20240910,192300,3536704370,4455,4455,4455,4455,0
20240910,192200,3536704370,4455,4455,4455,4455,0
20240910,192100,3536704370,4455,4455,4455,4455,0
20240910,192000,3536704370,4455,4455,4455,4455,0
20240910,191900,3536704370,4455,4455,4455,4455,0
20240910,191800,3536704370,4455,4455,4455,4455,0
20240910,191700,3536704370,4455,4455,4455,4455,0
20240910,191600,3536704370,4455,4455,4455,4455,0
20240910,191500,3536704370,4455,4455,4455,4455,0
20240910,191400,3536704370,4455,4455,4455,4455,0
20240910,191300,3536704370,4455,4455,4455,4455,12025
20240910,191200,3536704370,4455,4455,4455,4455,0
20240910,191100,3536704370,4455,4455,4455,4455,0
20240910,191000,3536704370,4455,4455,4455,4455,0
20240910,190900,3536704370,4455,4455,4455,4455,0
20240910,190800,3536704370,4455,4455,4455,4455,0
20240910,190700,3536704370,4455,4455,4455,4455,0
20240910,190600,3536704370,4455,4455,4455,4455,0
20240910,190500,3536704370,4455,4455,4455,4455,0
20240910,190400,3536704370,4455,4455,4455,4455,0
20240910,190300,3536704370,4455,4455,4455,4455,0
20240910,190200,3536704370,4455,4455,4455,4455,0
20240910,190100,3536704370,4455,4455,4455,4455,0
20240910,190000,3536704370,4455,4455,4455,4455,0
20240910,185900,3536704370,4455,4455,4455,4455,0
20240910,185800,3536704370,4455,4455,4455,4455,0
20240910,185700,3536704370,4455,4455,4455,4455,0
20240910,185600,3536704370,4455,4455,4455,4455,0
20240910,185500,3536704370,4455,4455,4455,4455,0
20240910,185400,3536704370,4455,4455,4455,4455,0
20240910,185300,3536704370,4455,4455,4455,4455,0
20240910,185200,3536704370,4455,4455,4455,4455,0
20240910,185100,3536704370,4455,4455,4455,4455,0
20240910,185000,3536704370,4455,4455,4455,4455,0
20240910,184900,3536704370,4455,4455,4455,4455,0
20240910,184800,3536704370,4455,4455,4455,4455,0
20240910,184700,3536704370,4455,4455,4455,4455,0
20240910,184600,3536704370,4455,4455,4455,4455,0
20240910,184500,3536704370,4455,4455,4455,4455,0
20240910,184400,3536704370,4455,4455,4455,4455,0
20240910,184300,3536704370,4455,4455,4455,4455,12025
20240910,184200,3536704370,4455,4455,4455,4455,0
20240910,184100,3536704370,4455,4455,4455,4455,0
20240910,184000,3536704370,4455,4455,4455,4455,0
20240910,183900,3536704370,4455,4455,4455,4455,0
20240910,183800,3536704370,4455,4455,4455,4455,0
20240910,183700,3536704370,4455,4455,4455,4455,0
20240910,183600,3536704370,4455,4455,4455,4455,0
20240910,183500,3536704370,4455,4455,4455,4455,0
20240910,183400,3536704370,4455,4455,4455,4455,0
20240910,183300,3536704370,4455,4455,4455,4455,0
20240910,183200,3536704370,4455,4455,4455,4455,0
20240910,183100,3536704370,4455,4455,4455,4455,0
20240910,183000,3536704370,4455,4455,4455,4455,0
20240910,182900,3536704370,4455,4455,4455,4455,0
20240910,182800,3536704370,4455,4455,4455,4455,0
20240910,182700,3536704370,4455,4455,4455,4455,0
20240910,182600,3536704370,4455,4455,4455,4455,0
20240910,182500,3536704370,4455,4455,4455,4455,0
20240910,182400,3536704370,4455,4455,4455,4455,0
20240910,182300,3536704370,4455,4455,4455,4455,0
20240910,182200,3536704370,4455,4455,4455,4455,0
20240910,182100,3536704370,4455,4455,4455,4455,0
20240910,182000,3536704370,4455,4455,4455,4455,0
20240910,181900,3536704370,4455,4455,4455,4455,0
20240910,181800,3536704370,4455,4455,4455,4455,0
20240910,181700,3536704370,4455,4455,4455,4455,0
20240910,181600,3536704370,4455,4455,4455,4455,0
20240910,181500,3536704370,4455,4455,4455,4455,0
20240910,181400,3536704370,4455,4455,4455,4455,0
20240910,181300,3536704370,4455,4455,4455,4455,12025
20240910,181200,3536704370,4455,4455,4455,4455,0
20240910,181100,3536704370,4455,4455,4455,4455,0
20240910,181000,3536704370,4455,4455,4455,4455,0
20240910,180900,3536704370,4455,4455,4455,4455,0
20240910,180800,3536704370,4455,4455,4455,4455,0
20240910,180700,3536704370,4455,4455,4455,4455,0
20240910,180600,3536704370,4455,4455,4455,4455,0
20240910,180500,3536704370,4455,4455,4455,4455,0
20240910,180400,3536704370,4455,4455,4455,4455,0
20240910,180300,3536704370,4455,4455,4455,4455,0
20240910,180200,3536704370,4455,4455,4455,4455,0
20240910,180100,3536704370,4455,4455,4455,4455,0
20240910,180000,3536704370,4455,4455,4455,4455,0
20240910,175900,3536704370,4455,4455,4455,4455,0
20240910,175800,3536704370,4455,4455,4455,4455,0
20240910,175700,3536704370,4455,4455,4455,4455,0
20240910,175600,3536704370,4455,4455,4455,4455,0
20240910,175500,3536704370,4455,4455,4455,4455,0
20240910,175400,3536704370,4455,4455,4455,4455,0
20240910,175300,3536704370,4455,4455,4455,4455,0
20240910,175200,3536704370,4455,4455,4455,4455,0
20240910,175100,3536704370,4455,4455,4455,4455,0
20240910,175000,3536704370,4455,4455,4455,4455,0
20240910,174900,3536704370,4455,4455,4455,4455,0
20240910,174800,3536704370,4455,4455,4455,4455,0
20240910,174700,3536704370,4455,4455,4455,4455,0
20240910,174600,3536704370,4455,4455,4455,4455,0
20240910,174500,3536704370,4455,4455,4455,4455,0
20240910,174400,3536704370,4455,4455,4455,4455,0
20240910,174300,3536704370,4455,4455,4455,4455,12025
20240910,174200,3536704370,4455,4455,4455,4455,0
20240910,174100,3536704370,4455,4455,4455,4455,0
20240910,174000,3536704370,4455,4455,4455,4455,0
20240910,173900,3536704370,4455,4455,4455,4455,0
20240910,173800,3536704370,4455,4455,4455,4455,0
20240910,173700,3536704370,4455,4455,4455,4455,0
20240910,173600,3536704370,4455,4455,4455,4455,0
20240910,173500,3536704370,4455,4455,4455,4455,0
20240910,173400,3536704370,4455,4455,4455,4455,0
20240910,173300,3536704370,4455,4455,4455,4455,0
20240910,173200,3536704370,4455,4455,4455,4455,0
20240910,173100,3536704370,4455,4455,4455,4455,0
20240910,173000,3536704370,4455,4455,4455,4455,0
20240910,172900,3536704370,4455,4455,4455,4455,0
20240910,172800,3536704370,4455,4455,4455,4455,0
20240910,172700,3536704370,4455,4455,4455,4455,0
20240910,172600,3536704370,4455,4455,4455,4455,0
20240910,172500,3536704370,4455,4455,4455,4455,0
20240910,172400,3536704370,4455,4455,4455,4455,0
20240910,172300,3536704370,4455,4455,4455,4455,0
20240910,172200,3536704370,4455,4455,4455,4455,0
20240910,172100,3536704370,4455,4455,4455,4455,0
20240910,172000,3536704370,4455,4455,4455,4455,0
20240910,171900,3536704370,4455,4455,4455,4455,0
20240910,171800,3536704370,4455,4455,4455,4455,0
20240910,171700,3536704370,4455,4455,4455,4455,0
20240910,171600,3536704370,4455,4455,4455,4455,0
20240910,171500,3536704370,4455,4455,4455,4455,0
20240910,171400,3536704370,4455,4455,4455,4455,0
20240910,171300,3536704370,4455,4455,4455,4455,12025
20240910,171200,3536704370,4455,4455,4455,4455,0
20240910,171100,3536704370,4455,4455,4455,4455,0
20240910,171000,3536704370,4455,4455,4455,4455,0
20240910,170900,3536704370,4455,4455,4455,4455,0
20240910,170800,3536704370,4455,4455,4455,4455,0
20240910,170700,3536704370,4455,4455,4455,4455,0
20240910,170600,3536704370,4455,4455,4455,4455,0
20240910,170500,3536704370,4455,4455,4455,4455,0
20240910,170400,3536704370,4455,4455,4455,4455,0
20240910,170300,3536704370,4455,4455,4455,4455,0
20240910,170200,3536704370,4455,4455,4455,4455,0
20240910,170100,3536704370,4455,4455,4455,4455,0
20240910,170000,3536704370,4455,4455,4455,4455,0
20240910,165900,3536704370,4455,4455,4455,4455,0
20240910,165800,3536704370,4455,4455,4455,4455,0
20240910,165700,3536704370,4455,4455,4455,4455,0
20240910,165600,3536704370,4455,4455,4455,4455,0
20240910,165500,3536704370,4455,4455,4455,4455,0
20240910,165400,3536704370,4455,4455,4455,4455,0
20240910,165300,3536704370,4455,4455,4455,4455,0
20240910,165200,3536704370,4455,4455,4455,4455,0
20240910,165100,3536704370,4455,4455,4455,4455,0
20240910,165000,3536704370,4455,4455,4455,4455,0
20240910,164900,3536704370,4455,4455,4455,4455,0
20240910,164800,3536704370,4455,4455,4455,4455,0
20240910,164700,3536704370,4455,4455,4455,4455,0
20240910,164600,3536704370,4455,4455,4455,4455,0
20240910,164500,3536704370,4455,4455,4455,4455,0
20240910,164400,3536704370,4455,4455,4455,4455,0
20240910,164300,3536704370,4455,4455,4455,4455,12025
20240910,164200,3536704370,4455,4455,4455,4455,0
20240910,164100,3536704370,4455,4455,4455,4455,0
20240910,164000,3536704370,4455,4455,4455,4455,0
20240910,163900,3536704370,4455,4455,4455,4455,0
20240910,163800,3536704370,4455,4455,4455,4455,0
20240910,163700,3536704370,4455,4455,4455,4455,0
20240910,163600,3536704370,4455,4455,4455,4455,0
20240910,163500,3536704370,4455,4455,4455,4455,0
20240910,163400,3536704370,4455,4455,4455,4455,0
20240910,163300,3536704370,4455,4455,4455,4455,0
20240910,163200,3536704370,4455,4455,4455,4455,0
20240910,163100,3536704370,4455,4455,4455,4455,0
20240910,163000,3536704370,4455,4455,4455,4455,0
20240910,162900,3536704370,4455,4455,4455,4455,0
20240910,162800,3536704370,4455,4455,4455,4455,0
20240910,162700,3536704370,4455,4455,4455,4455,0
20240910,162600,3536704370,4455,4455,4455,4455,0
20240910,162500,3536704370,4455,4455,4455,4455,0
20240910,162400,3536704370,4455,4455,4455,4455,0
20240910,162300,3536704370,4455,4455,4455,4455,0
20240910,162200,3536704370,4455,4455,4455,4455,0
20240910,162100,3536704370,4455,4455,4455,4455,0
20240910,162000,3536704370,4455,4455,4455,4455,0
20240910,161900,3536704370,4455,4455,4455,4455,0
20240910,161800,3536704370,4455,4455,4455,4455,0
20240910,161700,3536704370,4455,4455,4455,4455,0
20240910,161600,3536704370,4455,4455,4455,4455,0
20240910,161500,3536704370,4455,4455,4455,4455,0
20240910,161400,3536704370,4455,4455,4455,4455,0
20240910,161300,3536704370,4455,4455,4455,4455,12025
20240910,161200,3536704370,4455,4455,4455,4455,0
20240910,161100,3536704370,4455,4455,4455,4455,0
20240910,161000,3536704370,4455,4455,4455,4455,0
20240910,160900,3536704370,4455,4455,4455,4455,0
20240910,160800,3536704370,4455,4455,4455,4455,0
20240910,160700,3536704370,4455,4455,4455,4455,0
20240910,160600,3536704370,4455,4455,4455,4455,0
20240910,160500,3536704370,4455,4455,4455,4455,0
20240910,160400,3536704370,4455,4455,4455,4455,0
20240910,160300,3536704370,4455,4455,4455,4455,0
20240910,160200,3536704370,4455,4455,4455,4455,0
20240910,160100,3536704370,4455,4455,4455,4455,0
20240910,160000,3536704370,4455,4455,4455,4455,0
20240910,155900,3536704370,4455,4455,4455,4455,0
20240910,155800,3536704370,4455,4455,4455,4455,0
20240910,155700,3536704370,4455,4455,4455,4455,0
20240910,155600,3536704370,4455,4455,4455,4455,0
20240910,155500,3536704370,4455,4455,4455,4455,0
20240910,155400,3536704370,4455,4455,4455,4455,0
20240910,155300,3536704370,4455,4455,4455,4455,0
20240910,155200,3536704370,4455,4455,4455,4455,0
20240910,155100,3536704370,4455,4455,4455,4455,0
20240910,155000,3536704370,4455,4455,4455,4455,0
20240910,154900,3536704370,4455,4455,4455,4455,0
20240910,154800,3536704370,4455,4455,4455,4455,0
20240910,154700,3536704370,4455,4455,4455,4455,0
20240910,154600,3536704370,4455,4455,4455,4455,0
20240910,154500,3536704370,4455,4455,4455,4455,0
20240910,154400,3536704370,4455,4455,4455,4455,0
20240910,154300,3536704370,4455,4455,4455,4455,12025
20240910,154200,3536704370,4455,4455,4455,4455,0
20240910,154100,3536704370,4455,4455,4455,4455,0
20240910,154000,3536704370,4455,4455,4455,4455,0
20240910,153900,3536704370,4455,4455,4455,4455,0
20240910,153800,3536704370,4455,4455,4455,4455,0
20240910,153700,3536704370,4455,4455,4455,4455,0
20240910,153600,3536704370,4455,4455,4455,4455,0
20240910,153500,3536704370,4455,4455,4455,4455,0
20240910,153400,3536704370,4455,4455,4455,4455,0
20240910,153300,3536704370,4455,4455,4455,4455,0
20240910,153200,3536704370,4455,4455,4455,4455,0
20240910,153100,3536704370,4455,4455,4455,4455,0
20240910,153000,3536704370,4455,4455,4455,4455,12025
20240910,152900,3483132995,4480,4480,4480,4480,0
20240910,152800,3483132995,4480,4480,4480,4480,0
20240910,152700,3483132995,4480,4480,4480,4480,0
20240910,152600,3483132995,4480,4480,4480,4480,0
20240910,152500,3483132995,4480,4480,4480,4480,0
20240910,152400,3483132995,4480,4480,4480,4480,0
20240910,152300,3483132995,4480,4480,4480,4480,0
20240910,152200,3483132995,4480,4480,4480,4480,0
20240910,152100,3483132995,4480,4480,4480,4480,0
20240910,152000,3483132995,4480,4480,4480,4480,0
20240910,151900,3483132995,4480,4465,4480,4455,4690
20240910,151800,3462183380,4470,4460,4470,4455,940
20240910,151700,3457991830,4470,4465,4470,4455,3103
20240910,151600,3444155390,4470,4460,4470,4455,858
20240910,151500,3440332290,4455,4465,4470,4455,3859
20240910,151400,3423122390,4470,4465,4470,4455,2375
20240910,151300,3412526405,4460,4465,4465,4460,484
20240910,151200,3410366095,4465,4465,4465,4465,881
20240910,151100,3406432430,4465,4465,4470,4465,4019
20240910,151000,3388475955,4460,4460,4475,4460,6376
20240910,150900,3360033895,4460,4480,4485,4460,600
20240910,150800,3357347375,4480,4475,4490,4475,6060
20240910,150700,3330190570,4470,4470,4480,4465,1141
20240910,150600,3325087875,4465,4455,4470,4455,8379
20240910,150500,3287671965,4455,4455,4460,4455,2119
20240910,150400,3278231805,4455,4460,4460,4455,518
20240910,150300,3275923885,4460,4460,4465,4460,3878
20240910,150200,3258627755,4460,4465,4470,4460,3364
20240910,150100,3243622525,4465,4465,4465,4460,218
20240910,150000,3242649430,4465,4460,4465,4445,5311
20240910,145900,3218995145,4465,4465,4470,4460,3468
20240910,145800,3203514290,4465,4470,4470,4465,523
20240910,145700,3201178880,4470,4470,4475,4465,738
20240910,145600,3197881015,4465,4475,4475,4465,309
20240910,145500,3196499085,4470,4480,4485,4470,421
20240910,145400,3194616340,4490,4485,4490,4480,202
20240910,145300,3193711205,4480,4485,4495,4475,2204
20240910,145200,3183827050,4475,4480,4490,4475,3790
20240910,145100,3166851100,4480,4490,4490,4480,360
20240910,145000,3165237510,4470,4495,4495,4465,3281
20240910,144900,3150552575,4500,4495,4500,4490,971
20240910,144800,3146187875,4490,4490,4490,4480,546
20240910,144700,3143740085,4490,4495,4495,4485,91
20240910,144600,3143331630,4495,4495,4495,4480,1471
20240910,144500,3136729290,4495,4495,4495,4495,1137
20240910,144400,3131618475,4495,4495,4495,4485,2036
20240910,144300,3122476865,4495,4495,4495,4495,40
20240910,144200,3122297065,4495,4500,4500,4495,902
20240910,144100,3118238215,4500,4495,4500,4495,1238
20240910,144000,3112667650,4495,4500,4500,4485,225
20240910,143900,3111656860,4500,4490,4500,4480,611
20240910,143800,3108916440,4505,4505,4505,4505,10
20240910,143700,3108871390,4500,4505,4505,4500,1121
20240910,143600,3103826840,4495,4500,4500,4495,450
20240910,143500,3101803535,4505,4500,4505,4500,1288
20240910,143400,3096002400,4500,4495,4500,4495,702
20240910,143300,3092844800,4495,4495,4500,4495,245
20240910,143200,3091743085,4495,4485,4495,4485,21
20240910,143100,3091648890,4495,4480,4500,4480,1702
20240910,143000,3084003895,4490,4485,4490,4485,423
20240910,142900,3082106735,4485,4485,4490,4485,515
20240910,142800,3079796955,4460,4480,4485,4460,2336
20240910,142700,3069352560,4480,4485,4495,4480,173
20240910,142600,3068576870,4485,4490,4490,4480,1798
20240910,142500,3060520010,4495,4495,4500,4495,603
20240910,142400,3057809520,4490,4495,4495,4490,124
20240910,142300,3057252365,4485,4485,4485,4485,0
20240910,142200,3057252365,4485,4495,4495,4485,765
20240910,142100,3053818855,4510,4500,4510,4500,1430
20240910,142000,3047383735,4510,4510,4510,4510,0
20240910,141900,3047383735,4510,4510,4515,4510,2070
20240910,141800,3038048030,4510,4500,4510,4500,1486
20240910,141700,3031355470,4495,4500,4500,4495,386
20240910,141600,3029620320,4500,4490,4500,4490,738
20240910,141500,3026304390,4490,4495,4495,4490,728
20240910,141400,3023032420,4495,4495,4495,4495,50
20240910,141300,3022807670,4485,4485,4485,4485,101
20240910,141200,3022354685,4485,4500,4500,4485,202
20240910,141100,3021448700,4480,4495,4500,4480,2404
20240910,141000,3010659540,4500,4510,4510,4490,1718
20240910,140900,3002933015,4505,4510,4515,4505,806
20240910,140800,2999298280,4510,4490,4510,4490,5103
20240910,140700,2976302040,4495,4500,4500,4480,3221
20240910,140600,2961817645,4500,4490,4500,4470,4530
20240910,140500,2941436490,4495,4475,4495,4470,4029
20240910,140400,2923377605,4470,4460,4470,4460,275
20240910,140300,2922150045,4455,4460,4460,4455,239
20240910,140200,2921084270,4455,4450,4460,4450,259
20240910,140100,2919930400,4450,4450,4450,4450,595
20240910,140000,2917282650,4450,4450,4450,4450,31
20240910,135900,2917144700,4455,4455,4455,4440,21
20240910,135800,2917051170,4455,4455,4455,4455,120
20240910,135700,2916516570,4460,4450,4460,4440,1000
20240910,135600,2912070035,4455,4455,4455,4455,31
20240910,135500,2911931930,4455,4460,4465,4450,237
20240910,135400,2910877100,4460,4445,4460,4445,2035
20240910,135300,2901831510,4445,4455,4455,4445,1668
20240910,135200,2894417155,4455,4455,4455,4455,36
20240910,135100,2894256775,4455,4455,4465,4455,952
20240910,135000,2890007310,4455,4460,4460,4455,219
20240910,134900,2889031490,4455,4450,4460,4445,162
20240910,134800,2888310685,4460,4445,4460,4445,1971
20240910,134700,2879549535,4445,4455,4460,4445,321
20240910,134600,2878120435,4455,4455,4460,4455,29
20240910,134500,2877991235,4445,4450,4455,4445,102
20240910,134400,2877537830,4450,4440,4450,4440,1871
20240910,134300,2869229545,4440,4445,4455,4440,2988
20240910,134200,2855946795,4445,4450,4460,4445,2336
20240910,134100,2845556580,4450,4455,4455,4450,2352
20240910,134000,2835090175,4455,4465,4465,4455,1137
20240910,133900,2830023665,4465,4455,4465,4455,76
20240910,133800,2829684385,4460,4470,4470,4460,5
20240910,133700,2829662055,4470,4475,4475,4455,65
20240910,133600,2829371680,4470,4470,4470,4450,3007
20240910,133500,2815972405,4460,4470,4470,4460,2083
20240910,133400,2806674485,4470,4470,4470,4470,79
20240910,133300,2806321355,4470,4470,4470,4470,37
20240910,133200,2806155965,4480,4480,4480,4480,223
20240910,133100,2805156925,4475,4475,4475,4475,288
20240910,133000,2803868125,4475,4480,4480,4475,147
20240910,132900,2803210200,4480,4480,4485,4480,512
20240910,132800,2800915325,4480,4480,4480,4480,306
20240910,132700,2799544445,4480,4470,4480,4470,1359
20240910,132600,2793461155,4460,4460,4460,4460,2413
20240910,132500,2782699175,4460,4460,4470,4460,4480
20240910,132400,2762676035,4460,4470,4470,4460,422
20240910,132300,2760789705,4470,4460,4475,4460,1032
20240910,132200,2756172595,4470,4470,4470,4470,394
20240910,132100,2754411415,4470,4470,4470,4460,175
20240910,132000,2753629755,4470,4460,4475,4460,538
20240910,131900,2751227515,4465,4475,4475,4460,2307
20240910,131800,2740919925,4460,4465,4465,4460,1087
20240910,131700,2736071830,4475,4475,4475,4475,758
20240910,131600,2732679780,4475,4470,4475,4470,112
20240910,131500,2732178585,4475,4475,4475,4460,223
20240910,131400,2731180675,4475,4475,4475,4460,1131
20240910,131300,2726131300,4460,4465,4465,4460,507
20240910,131200,2723870070,4460,4460,4460,4460,0
20240910,131100,2723870070,4460,4460,4460,4460,26
20240910,131000,2723754110,4460,4480,4480,4460,201
20240910,130900,2722856630,4480,4470,4480,4460,16
20240910,130800,2722785130,4460,4460,4465,4460,876
20240910,130700,2718878070,4460,4470,4475,4460,402
20240910,130600,2717080475,4470,4470,4470,4465,235
20240910,130500,2716030525,4450,4470,4470,4450,469
20240910,130400,2713939975,4475,4470,4475,4470,70
20240910,130300,2713627065,4450,4450,4450,4450,14
20240910,130200,2713564765,4445,4460,4460,4445,1842
20240910,130100,2705366285,4460,4460,4460,4460,0
20240910,130000,2705366285,4460,4470,4470,4460,808
20240910,125900,2701760385,4480,4480,4480,4480,1
20240910,125800,2701755905,4480,4470,4480,4470,5
20240910,125700,2701733535,4470,4480,4480,4470,430
20240910,125600,2699810000,4475,4475,4475,4475,0
20240910,125500,2699810000,4475,4485,4485,4475,146
20240910,125400,2699156050,4475,4465,4480,4465,1929
20240910,125300,2690525360,4460,4465,4465,4460,764
20240910,125200,2687115305,4475,4470,4475,4470,78
20240910,125100,2686766485,4470,4465,4470,4465,651
20240910,125000,2683858425,4465,4455,4465,4455,503
20240910,124900,2681616620,4455,4470,4470,4455,680
20240910,124800,2678587190,4470,4470,4470,4455,501
20240910,124700,2676352705,4465,4450,4470,4450,617
20240910,124600,2673600480,4450,4470,4470,4445,13413
20240910,124500,2613888695,4470,4480,4480,4450,18015
20240910,124400,2533430795,4480,4495,4495,4480,3207
20240910,124300,2519052670,4500,4490,4500,4485,267
20240910,124200,2517854735,4490,4495,4495,4485,2469
20240910,124100,2506766020,4500,4505,4505,4500,206
20240910,124000,2505839010,4500,4500,4500,4500,300
20240910,123900,2504489010,4500,4505,4505,4495,1865
20240910,123800,2496099275,4505,4505,4505,4505,502
20240910,123700,2493837765,4505,4500,4505,4500,2
20240910,123600,2493828760,4510,4505,4510,4505,8
20240910,123500,2493792685,4510,4500,4510,4500,752
20240910,123400,2490405500,4490,4490,4490,4490,712
20240910,123300,2487208620,4490,4495,4495,4490,100
20240910,123200,2486759395,4505,4505,4505,4490,37
20240910,123100,2486592800,4505,4490,4505,4490,501
20240910,123000,2484343295,4490,4500,4500,4490,1000
20240910,122900,2479844955,4505,4500,4505,4500,238
20240910,122800,2478773605,4500,4500,4500,4500,5
20240910,122700,2478751105,4485,4490,4500,4485,32
20240910,122600,2478607450,4500,4490,4500,4490,22
20240910,122500,2478508565,4490,4495,4500,4490,514
20240910,122400,2476200620,4495,4495,4500,4495,34
20240910,122300,2476047780,4495,4485,4495,4485,37
20240910,122200,2475881720,4485,4485,4485,4480,650
20240910,122100,2472968970,4490,4485,4490,4480,372
20240910,122000,2471299135,4490,4480,4490,4480,109
20240910,121900,2470810510,4475,4485,4485,4475,1348
20240910,121800,2464772595,4485,4485,4485,4485,80
20240910,121700,2464413795,4490,4475,4490,4475,102
20240910,121600,2463957325,4490,4490,4490,4490,1
20240910,121500,2463952835,4480,4475,4480,4475,43
20240910,121400,2463760245,4475,4480,4480,4475,213
20240910,121300,2462806060,4480,4485,4485,4480,33
20240910,121200,2462658080,4500,4485,4500,4485,201
20240910,121100,2461755320,4485,4485,4485,4475,13567
20240910,121000,2401038850,4490,4495,4495,4485,733
20240910,120900,2397747765,4495,4480,4495,4480,1451
20240910,120800,2391247105,4480,4485,4485,4480,2062
20240910,120700,2382009240,4485,4490,4490,4485,2542
20240910,120600,2370608120,4490,4495,4495,4490,484
20240910,120500,2368434955,4500,4500,4500,4500,500
20240910,120400,2366184955,4505,4490,4505,4490,1474
20240910,120300,2359566605,4490,4495,4510,4490,1004
20240910,120200,2355055030,4495,4515,4515,4495,12600
20240910,120100,2298353570,4515,4515,4515,4515,227
20240910,120000,2297328665,4515,4515,4515,4505,1499
20240910,115900,2290571250,4515,4515,4515,4515,501
20240910,115800,2288309235,4515,4520,4520,4515,152
20240910,115700,2287622625,4520,4520,4520,4520,352
20240910,115600,2286031585,4515,4520,4520,4515,332
20240910,115500,2284531445,4520,4515,4520,4515,453
20240910,115400,2282485925,4515,4515,4515,4510,867
20240910,115300,2278575745,4515,4515,4515,4515,1
20240910,115200,2278571230,4510,4505,4515,4495,1114
20240910,115100,2273562075,4510,4515,4515,4510,26
20240910,115000,2273444800,4515,4515,4515,4510,61
20240910,114900,2273169595,4515,4510,4515,4510,127
20240910,114800,2272596695,4510,4510,4510,4505,72
20240910,114700,2272272020,4510,4505,4510,4500,155
20240910,114600,2271573455,4500,4505,4510,4500,864
20240910,114500,2267684940,4500,4515,4515,4500,598
20240910,114400,2264992875,4500,4520,4520,4500,1509
20240910,114300,2258198500,4520,4515,4520,4510,88
20240910,114200,2257801540,4520,4520,4520,4520,0
20240910,114100,2257801540,4520,4520,4525,4515,1544
20240910,114000,2250822900,4520,4510,4520,4510,631
20240910,113900,2247974410,4510,4505,4510,4505,174
20240910,113800,2247190535,4500,4500,4500,4485,693
20240910,113700,2244075505,4485,4500,4500,4485,775
20240910,113600,2240597845,4500,4505,4505,4490,1103
20240910,113500,2235641425,4505,4495,4505,4495,598
20240910,113400,2232950440,4495,4495,4500,4495,7
20240910,113300,2232918970,4490,4490,4490,4490,150
20240910,113200,2232245470,4490,4505,4505,4490,508
20240910,113100,2229963525,4505,4495,4505,4485,1600
20240910,113000,2222783695,4495,4495,4500,4490,769
20240910,112900,2219329470,4495,4500,4500,4490,8447
20240910,112800,2181341835,4500,4510,4510,4500,4360
20240910,112700,2161714270,4510,4520,4520,4510,929
20240910,112600,2157521680,4520,4525,4525,4520,1239
20240910,112500,2151921240,4525,4520,4525,4520,341
20240910,112400,2150379525,4520,4515,4520,4515,2
20240910,112300,2150370490,4510,4515,4515,4510,288
20240910,112200,2149071270,4515,4515,4515,4515,2
20240910,112100,2149062240,4510,4500,4515,4500,484
20240910,112000,2146881890,4500,4510,4520,4500,3370
20240910,111900,2131699725,4510,4525,4525,4505,3819
20240910,111800,2114466575,4525,4525,4525,4525,6
20240910,111700,2114439425,4520,4520,4520,4515,1508
20240910,111600,2107629890,4515,4525,4530,4510,4419
20240910,111500,2087681530,4530,4530,4530,4520,249
20240910,111400,2086554965,4515,4520,4530,4515,522
20240910,111300,2084195550,4520,4525,4530,4515,1653
20240910,111200,2076721125,4550,4520,4560,4520,918
20240910,111100,2072557585,4520,4525,4535,4520,3216
20240910,111000,2058017760,4530,4530,4530,4530,655
20240910,110900,2055050610,4530,4525,4535,4525,275
20240910,110800,2053806015,4525,4530,4535,4525,1540
20240910,110700,2046835595,4530,4530,4535,4525,1261
20240910,110600,2041121250,4530,4535,4540,4525,4505
20240910,110500,2020714930,4540,4550,4550,4535,1952
20240910,110400,2011855600,4540,4560,4560,4540,4101
20240910,110300,1993206355,4555,4560,4560,4555,1265
20240910,110200,1987442645,4570,4565,4575,4565,59
20240910,110100,1987173085,4575,4560,4575,4560,224
20240910,110000,1986151450,4585,4570,4585,4560,167
20240910,105900,1985389235,4570,4570,4570,4570,412
20240910,105800,1983506395,4570,4570,4570,4570,381
20240910,105700,1981765225,4570,4570,4570,4565,605
20240910,105600,1979001375,4565,4570,4575,4565,635
20240910,105500,1976102480,4575,4575,4580,4565,896
20240910,105400,1972006970,4575,4575,4575,4575,287
20240910,105300,1970693945,4555,4555,4570,4555,815
20240910,105200,1966981605,4555,4570,4575,4550,7460
20240910,105100,1932970620,4570,4570,4570,4570,200
20240910,105000,1932056620,4570,4575,4575,4570,566
20240910,104900,1929467390,4585,4580,4585,4580,71
20240910,104800,1929142205,4580,4580,4580,4575,132
20240910,104700,1928537650,4585,4585,4585,4585,33
20240910,104600,1928386345,4575,4580,4585,4575,828
20240910,104500,1924595000,4585,4585,4590,4585,552
20240910,104400,1922064075,4585,4585,4590,4585,256
20240910,104300,1920890310,4585,4585,4585,4585,731
20240910,104200,1917538675,4585,4600,4600,4585,376
20240910,104100,1915814180,4600,4595,4600,4595,4
20240910,104000,1915795785,4600,4585,4600,4585,1507
20240910,103900,1908869505,4590,4580,4590,4570,374
20240910,103800,1907159055,4580,4590,4590,4580,58
20240910,103700,1906893035,4590,4590,4590,4590,45
20240910,103600,1906686485,4590,4590,4590,4565,6
20240910,103500,1906658970,4565,4565,4590,4565,340
20240910,103400,1905106845,4560,4570,4570,4560,3759
20240910,103300,1887954825,4565,4575,4575,4565,1591
20240910,103200,1880685595,4575,4575,4575,4570,89
20240910,103100,1880278430,4590,4560,4595,4560,2929
20240910,103000,1866892350,4570,4565,4580,4565,2430
20240910,102900,1855796885,4565,4585,4585,4565,1381
20240910,102800,1849492095,4565,4585,4585,4565,3251
20240910,102700,1834632695,4590,4585,4590,4585,167
20240910,102600,1833866950,4585,4590,4590,4585,7
20240910,102500,1833834830,4590,4590,4595,4590,1689
20240910,102400,1826082285,4585,4590,4590,4580,1647
20240910,102300,1818533840,4590,4585,4590,4570,1828
20240910,102200,1810171300,4590,4585,4590,4585,5
20240910,102100,1810148370,4575,4570,4575,4570,69
20240910,102000,1809832700,4570,4575,4575,4560,1596
20240910,101900,1802539970,4575,4595,4595,4575,5903
20240910,101800,1775490290,4595,4590,4595,4590,1405
20240910,101700,1769035145,4590,4590,4590,4590,82
20240910,101600,1768658765,4590,4605,4605,4590,4229
20240910,101500,1749224505,4600,4610,4610,4590,7542
20240910,101400,1714531905,4610,4605,4615,4605,485
20240910,101300,1712297085,4615,4615,4615,4605,1746
20240910,101200,1704254585,4620,4615,4620,4605,3178
20240910,101100,1689606090,4615,4630,4630,4615,3478
20240910,101000,1673541155,4630,4630,4630,4620,379
20240910,100900,1671789055,4630,4635,4635,4630,9
20240910,100800,1671747355,4630,4625,4635,4625,2338
20240910,100700,1660933040,4630,4635,4635,4625,346
20240910,100600,1659331075,4635,4615,4635,4615,1317
20240910,100500,1653236015,4615,4625,4625,4615,943
20240910,100400,1648878250,4630,4630,4630,4630,932
20240910,100300,1644563090,4635,4630,4635,4625,310
20240910,100200,1643128750,4625,4615,4625,4615,2493
20240910,100100,1631617620,4615,4615,4615,4615,160
20240910,100000,1630879220,4615,4615,4620,4615,424
20240910,095900,1628922410,4620,4610,4625,4610,1210
20240910,095800,1623339715,4620,4605,4620,4600,1465
20240910,095700,1616588590,4625,4610,4625,4605,885
20240910,095600,1612507020,4615,4630,4635,4615,1530
20240910,095500,1605430815,4640,4640,4640,4640,552
20240910,095400,1602869535,4630,4625,4630,4620,2418
20240910,095300,1591684000,4625,4630,4630,4625,617
20240910,095200,1588829715,4630,4635,4635,4630,1088
20240910,095100,1583786880,4635,4625,4635,4625,710
20240910,095000,1580502300,4640,4635,4640,4635,2059
20240910,094900,1570954005,4625,4625,4625,4625,573
20240910,094800,1568303880,4625,4625,4625,4620,286
20240910,094700,1566981245,4615,4620,4625,4615,2467
20240910,094600,1555583790,4615,4615,4625,4615,929
20240910,094500,1551295935,4615,4615,4615,4610,1396
20240910,094400,1544859400,4615,4620,4620,4605,2901
20240910,094300,1531479310,4615,4625,4625,4615,593
20240910,094200,1528740935,4620,4620,4625,4620,575
20240910,094100,1526083340,4625,4620,4635,4620,1147
20240910,094000,1520775060,4615,4605,4615,4600,11969
20240910,093900,1465601155,4605,4605,4605,4605,131
20240910,093800,1464997900,4605,4595,4605,4595,1686
20240910,093700,1457244915,4595,4595,4610,4590,2677
20240910,093600,1444948800,4595,4610,4610,4595,6242
20240910,093500,1416214425,4610,4620,4625,4610,1655
20240910,093400,1408577650,4620,4630,4635,4620,1974
20240910,093300,1399457210,4630,4640,4640,4630,1674
20240910,093200,1391698580,4640,4625,4645,4620,1855
20240910,093100,1383099660,4625,4640,4640,4615,1321
20240910,093000,1376996740,4625,4640,4650,4625,1545
20240910,092900,1369849160,4650,4650,4650,4625,1212
20240910,092800,1364233890,4640,4645,4650,4640,1411
20240910,092700,1357680810,4645,4640,4645,4640,577
20240910,092600,1355001805,4640,4645,4655,4640,2616
20240910,092500,1342847315,4645,4635,4645,4620,2022
20240910,092400,1333467360,4635,4635,4640,4615,9906
20240910,092300,1287625140,4640,4645,4650,4625,4463
20240910,092200,1266907365,4650,4660,4670,4645,10385
20240910,092100,1218549255,4665,4650,4665,4645,9402
20240910,092000,1174785195,4650,4635,4650,4630,11309
20240910,091900,1122317975,4635,4630,4645,4615,12977
20240910,091800,1062129545,4630,4615,4630,4615,2964
20240910,091700,1048429650,4610,4600,4610,4595,4070
20240910,091600,1029714895,4600,4610,4615,4600,868
20240910,091500,1025713985,4610,4590,4620,4590,7259
20240910,091400,992265115,4590,4600,4605,4590,745
20240910,091300,988838690,4600,4570,4600,4570,20720
20240910,091200,893997340,4580,4615,4615,4580,7660
20240910,091100,858909230,4615,4605,4620,4590,7329
20240910,091000,825193345,4620,4620,4620,4605,1044
20240910,090900,820370905,4625,4570,4625,4565,14913
20240910,090800,751992990,4570,4615,4615,4570,14380
20240910,090700,686063950,4605,4605,4620,4585,17119
20240910,090600,607097520,4625,4610,4625,4600,14126
20240910,090500,541941145,4610,4600,4625,4595,10785
20240910,090400,492187415,4600,4600,4605,4575,7448
20240910,090300,457958140,4580,4565,4615,4565,17517
20240910,090200,377581955,4570,4530,4580,4525,18337
20240910,090100,294063445,4520,4545,4555,4510,33089
20240910,090000,144376215,4545,4560,4585,4535,31368