stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211400,5800465005,4355,4355,4355,4355,44355
20240902,211300,5800465005,4355,4355,4355,4355,0
20240902,211200,5800465005,4355,4355,4355,4355,0
20240902,211100,5800465005,4355,4355,4355,4355,0
20240902,211000,5800465005,4355,4355,4355,4355,0
20240902,210900,5800465005,4355,4355,4355,4355,0
20240902,210800,5800465005,4355,4355,4355,4355,0
20240902,210700,5800465005,4355,4355,4355,4355,0
20240902,210600,5800465005,4355,4355,4355,4355,0
20240902,210500,5800465005,4355,4355,4355,4355,0
20240902,210400,5800465005,4355,4355,4355,4355,0
20240902,210300,5800465005,4355,4355,4355,4355,0
20240902,210200,5800465005,4355,4355,4355,4355,0
20240902,210100,5800465005,4355,4355,4355,4355,0
20240902,210000,5800465005,4355,4355,4355,4355,0
20240902,205900,5800465005,4355,4355,4355,4355,0
20240902,205800,5800465005,4355,4355,4355,4355,0
20240902,205700,5800465005,4355,4355,4355,4355,0
20240902,205600,5800465005,4355,4355,4355,4355,0
20240902,205500,5800465005,4355,4355,4355,4355,0
20240902,205400,5800465005,4355,4355,4355,4355,0
20240902,205300,5800465005,4355,4355,4355,4355,0
20240902,205200,5800465005,4355,4355,4355,4355,0
20240902,205100,5800465005,4355,4355,4355,4355,0
20240902,205000,5800465005,4355,4355,4355,4355,0
20240902,204900,5800465005,4355,4355,4355,4355,0
20240902,204800,5800465005,4355,4355,4355,4355,0
20240902,204700,5800465005,4355,4355,4355,4355,0
20240902,204600,5800465005,4355,4355,4355,4355,0
20240902,204500,5800465005,4355,4355,4355,4355,0
20240902,204400,5800465005,4355,4355,4355,4355,44355
20240902,204300,5800465005,4355,4355,4355,4355,0
20240902,204200,5800465005,4355,4355,4355,4355,0
20240902,204100,5800465005,4355,4355,4355,4355,0
20240902,204000,5800465005,4355,4355,4355,4355,0
20240902,203900,5800465005,4355,4355,4355,4355,0
20240902,203800,5800465005,4355,4355,4355,4355,0
20240902,203700,5800465005,4355,4355,4355,4355,0
20240902,203600,5800465005,4355,4355,4355,4355,0
20240902,203500,5800465005,4355,4355,4355,4355,0
20240902,203400,5800465005,4355,4355,4355,4355,0
20240902,203300,5800465005,4355,4355,4355,4355,0
20240902,203200,5800465005,4355,4355,4355,4355,0
20240902,203100,5800465005,4355,4355,4355,4355,0
20240902,203000,5800465005,4355,4355,4355,4355,0
20240902,202900,5800465005,4355,4355,4355,4355,0
20240902,202800,5800465005,4355,4355,4355,4355,0
20240902,202700,5800465005,4355,4355,4355,4355,0
20240902,202600,5800465005,4355,4355,4355,4355,0
20240902,202500,5800465005,4355,4355,4355,4355,0
20240902,202400,5800465005,4355,4355,4355,4355,0
20240902,202300,5800465005,4355,4355,4355,4355,0
20240902,202200,5800465005,4355,4355,4355,4355,0
20240902,202100,5800465005,4355,4355,4355,4355,0
20240902,202000,5800465005,4355,4355,4355,4355,0
20240902,201900,5800465005,4355,4355,4355,4355,0
20240902,201800,5800465005,4355,4355,4355,4355,0
20240902,201700,5800465005,4355,4355,4355,4355,0
20240902,201600,5800465005,4355,4355,4355,4355,0
20240902,201500,5800465005,4355,4355,4355,4355,0
20240902,201400,5800465005,4355,4355,4355,4355,44355
20240902,201300,5800465005,4355,4355,4355,4355,0
20240902,201200,5800465005,4355,4355,4355,4355,0
20240902,201100,5800465005,4355,4355,4355,4355,0
20240902,201000,5800465005,4355,4355,4355,4355,0
20240902,200900,5800465005,4355,4355,4355,4355,0
20240902,200800,5800465005,4355,4355,4355,4355,0
20240902,200700,5800465005,4355,4355,4355,4355,0
20240902,200600,5800465005,4355,4355,4355,4355,0
20240902,200500,5800465005,4355,4355,4355,4355,0
20240902,200400,5800465005,4355,4355,4355,4355,0
20240902,200300,5800465005,4355,4355,4355,4355,0
20240902,200200,5800465005,4355,4355,4355,4355,0
20240902,200100,5800465005,4355,4355,4355,4355,0
20240902,200000,5800465005,4355,4355,4355,4355,0
20240902,195900,5800465005,4355,4355,4355,4355,0
20240902,195800,5800465005,4355,4355,4355,4355,0
20240902,195700,5800465005,4355,4355,4355,4355,0
20240902,195600,5800465005,4355,4355,4355,4355,0
20240902,195500,5800465005,4355,4355,4355,4355,0
20240902,195400,5800465005,4355,4355,4355,4355,0
20240902,195300,5800465005,4355,4355,4355,4355,0
20240902,195200,5800465005,4355,4355,4355,4355,0
20240902,195100,5800465005,4355,4355,4355,4355,0
20240902,195000,5800465005,4355,4355,4355,4355,0
20240902,194900,5800465005,4355,4355,4355,4355,0
20240902,194800,5800465005,4355,4355,4355,4355,0
20240902,194700,5800465005,4355,4355,4355,4355,0
20240902,194600,5800465005,4355,4355,4355,4355,0
20240902,194500,5800465005,4355,4355,4355,4355,0
20240902,194400,5800465005,4355,4355,4355,4355,44355
20240902,194300,5800465005,4355,4355,4355,4355,0
20240902,194200,5800465005,4355,4355,4355,4355,0
20240902,194100,5800465005,4355,4355,4355,4355,0
20240902,194000,5800465005,4355,4355,4355,4355,0
20240902,193900,5800465005,4355,4355,4355,4355,0
20240902,193800,5800465005,4355,4355,4355,4355,0
20240902,193700,5800465005,4355,4355,4355,4355,0
20240902,193600,5800465005,4355,4355,4355,4355,0
20240902,193500,5800465005,4355,4355,4355,4355,0
20240902,193400,5800465005,4355,4355,4355,4355,0
20240902,193300,5800465005,4355,4355,4355,4355,0
20240902,193200,5800465005,4355,4355,4355,4355,0
20240902,193100,5800465005,4355,4355,4355,4355,0
20240902,193000,5800465005,4355,4355,4355,4355,0
20240902,192900,5800465005,4355,4355,4355,4355,0
20240902,192800,5800465005,4355,4355,4355,4355,0
20240902,192700,5800465005,4355,4355,4355,4355,0
20240902,192600,5800465005,4355,4355,4355,4355,0
20240902,192500,5800465005,4355,4355,4355,4355,0
20240902,192400,5800465005,4355,4355,4355,4355,0
20240902,192300,5800465005,4355,4355,4355,4355,0
20240902,192200,5800465005,4355,4355,4355,4355,0
20240902,192100,5800465005,4355,4355,4355,4355,0
20240902,192000,5800465005,4355,4355,4355,4355,0
20240902,191900,5800465005,4355,4355,4355,4355,0
20240902,191800,5800465005,4355,4355,4355,4355,0
20240902,191700,5800465005,4355,4355,4355,4355,0
20240902,191600,5800465005,4355,4355,4355,4355,0
20240902,191500,5800465005,4355,4355,4355,4355,0
20240902,191400,5800465005,4355,4355,4355,4355,44355
20240902,191300,5800465005,4355,4355,4355,4355,0
20240902,191200,5800465005,4355,4355,4355,4355,0
20240902,191100,5800465005,4355,4355,4355,4355,0
20240902,191000,5800465005,4355,4355,4355,4355,0
20240902,190900,5800465005,4355,4355,4355,4355,0
20240902,190800,5800465005,4355,4355,4355,4355,0
20240902,190700,5800465005,4355,4355,4355,4355,0
20240902,190600,5800465005,4355,4355,4355,4355,0
20240902,190500,5800465005,4355,4355,4355,4355,0
20240902,190400,5800465005,4355,4355,4355,4355,0
20240902,190300,5800465005,4355,4355,4355,4355,0
20240902,190200,5800465005,4355,4355,4355,4355,0
20240902,190100,5800465005,4355,4355,4355,4355,0
20240902,190000,5800465005,4355,4355,4355,4355,0
20240902,185900,5800465005,4355,4355,4355,4355,0
20240902,185800,5800465005,4355,4355,4355,4355,0
20240902,185700,5800465005,4355,4355,4355,4355,0
20240902,185600,5800465005,4355,4355,4355,4355,0
20240902,185500,5800465005,4355,4355,4355,4355,0
20240902,185400,5800465005,4355,4355,4355,4355,0
20240902,185300,5800465005,4355,4355,4355,4355,0
20240902,185200,5800465005,4355,4355,4355,4355,0
20240902,185100,5800465005,4355,4355,4355,4355,0
20240902,185000,5800465005,4355,4355,4355,4355,0
20240902,184900,5800465005,4355,4355,4355,4355,0
20240902,184800,5800465005,4355,4355,4355,4355,0
20240902,184700,5800465005,4355,4355,4355,4355,0
20240902,184600,5800465005,4355,4355,4355,4355,0
20240902,184500,5800465005,4355,4355,4355,4355,0
20240902,184400,5800465005,4355,4355,4355,4355,44355
20240902,184300,5800465005,4355,4355,4355,4355,0
20240902,184200,5800465005,4355,4355,4355,4355,0
20240902,184100,5800465005,4355,4355,4355,4355,0
20240902,184000,5800465005,4355,4355,4355,4355,0
20240902,183900,5800465005,4355,4355,4355,4355,0
20240902,183800,5800465005,4355,4355,4355,4355,0
20240902,183700,5800465005,4355,4355,4355,4355,0
20240902,183600,5800465005,4355,4355,4355,4355,0
20240902,183500,5800465005,4355,4355,4355,4355,0
20240902,183400,5800465005,4355,4355,4355,4355,0
20240902,183300,5800465005,4355,4355,4355,4355,0
20240902,183200,5800465005,4355,4355,4355,4355,0
20240902,183100,5800465005,4355,4355,4355,4355,0
20240902,183000,5800465005,4355,4355,4355,4355,0
20240902,182900,5800465005,4355,4355,4355,4355,0
20240902,182800,5800465005,4355,4355,4355,4355,0
20240902,182700,5800465005,4355,4355,4355,4355,0
20240902,182600,5800465005,4355,4355,4355,4355,0
20240902,182500,5800465005,4355,4355,4355,4355,0
20240902,182400,5800465005,4355,4355,4355,4355,0
20240902,182300,5800465005,4355,4355,4355,4355,0
20240902,182200,5800465005,4355,4355,4355,4355,0
20240902,182100,5800465005,4355,4355,4355,4355,0
20240902,182000,5800465005,4355,4355,4355,4355,0
20240902,181900,5800465005,4355,4355,4355,4355,0
20240902,181800,5800465005,4355,4355,4355,4355,0
20240902,181700,5800465005,4355,4355,4355,4355,0
20240902,181600,5800465005,4355,4355,4355,4355,0
20240902,181500,5800465005,4355,4355,4355,4355,0
20240902,181400,5800465005,4355,4355,4355,4355,44355
20240902,181300,5800465005,4355,4355,4355,4355,0
20240902,181200,5800465005,4355,4355,4355,4355,0
20240902,181100,5800465005,4355,4355,4355,4355,0
20240902,181000,5800465005,4355,4355,4355,4355,0
20240902,180900,5800465005,4355,4355,4355,4355,0
20240902,180800,5800465005,4355,4355,4355,4355,0
20240902,180700,5800465005,4355,4355,4355,4355,0
20240902,180600,5800465005,4355,4355,4355,4355,0
20240902,180500,5800465005,4355,4355,4355,4355,0
20240902,180400,5800465005,4355,4355,4355,4355,0
20240902,180300,5800465005,4355,4355,4355,4355,0
20240902,180200,5800465005,4355,4355,4355,4355,0
20240902,180100,5800465005,4355,4355,4355,4355,0
20240902,180000,5800465005,4355,4355,4355,4355,0
20240902,175900,5800465005,4355,4355,4355,4355,0
20240902,175800,5800465005,4355,4355,4355,4355,0
20240902,175700,5800465005,4355,4355,4355,4355,0
20240902,175600,5800465005,4355,4355,4355,4355,0
20240902,175500,5800465005,4355,4355,4355,4355,0
20240902,175400,5800465005,4355,4355,4355,4355,0
20240902,175300,5800465005,4355,4355,4355,4355,0
20240902,175200,5800465005,4355,4355,4355,4355,0
20240902,175100,5800465005,4355,4355,4355,4355,0
20240902,175000,5800465005,4355,4355,4355,4355,0
20240902,174900,5800465005,4355,4355,4355,4355,0
20240902,174800,5800465005,4355,4355,4355,4355,0
20240902,174700,5800465005,4355,4355,4355,4355,0
20240902,174600,5800465005,4355,4355,4355,4355,0
20240902,174500,5800465005,4355,4355,4355,4355,0
20240902,174400,5800465005,4355,4355,4355,4355,44355
20240902,174300,5800465005,4355,4355,4355,4355,0
20240902,174200,5800465005,4355,4355,4355,4355,0
20240902,174100,5800465005,4355,4355,4355,4355,0
20240902,174000,5800465005,4355,4355,4355,4355,0
20240902,173900,5800465005,4355,4355,4355,4355,0
20240902,173800,5800465005,4355,4355,4355,4355,0
20240902,173700,5800465005,4355,4355,4355,4355,0
20240902,173600,5800465005,4355,4355,4355,4355,0
20240902,173500,5800465005,4355,4355,4355,4355,0
20240902,173400,5800465005,4355,4355,4355,4355,0
20240902,173300,5800465005,4355,4355,4355,4355,0
20240902,173200,5800465005,4355,4355,4355,4355,0
20240902,173100,5800465005,4355,4355,4355,4355,0
20240902,173000,5800465005,4355,4355,4355,4355,0
20240902,172900,5800465005,4355,4355,4355,4355,0
20240902,172800,5800465005,4355,4355,4355,4355,0
20240902,172700,5800465005,4355,4355,4355,4355,0
20240902,172600,5800465005,4355,4355,4355,4355,0
20240902,172500,5800465005,4355,4355,4355,4355,0
20240902,172400,5800465005,4355,4355,4355,4355,0
20240902,172300,5800465005,4355,4355,4355,4355,0
20240902,172200,5800465005,4355,4355,4355,4355,0
20240902,172100,5800465005,4355,4355,4355,4355,0
20240902,172000,5800465005,4355,4355,4355,4355,0
20240902,171900,5800465005,4355,4355,4355,4355,0
20240902,171800,5800465005,4355,4355,4355,4355,0
20240902,171700,5800465005,4355,4355,4355,4355,0
20240902,171600,5800465005,4355,4355,4355,4355,0
20240902,171500,5800465005,4355,4355,4355,4355,0
20240902,171400,5800465005,4355,4355,4355,4355,44355
20240902,171300,5800465005,4355,4355,4355,4355,0
20240902,171200,5800465005,4355,4355,4355,4355,0
20240902,171100,5800465005,4355,4355,4355,4355,0
20240902,171000,5800465005,4355,4355,4355,4355,0
20240902,170900,5800465005,4355,4355,4355,4355,0
20240902,170800,5800465005,4355,4355,4355,4355,0
20240902,170700,5800465005,4355,4355,4355,4355,0
20240902,170600,5800465005,4355,4355,4355,4355,0
20240902,170500,5800465005,4355,4355,4355,4355,0
20240902,170400,5800465005,4355,4355,4355,4355,0
20240902,170300,5800465005,4355,4355,4355,4355,0
20240902,170200,5800465005,4355,4355,4355,4355,0
20240902,170100,5800465005,4355,4355,4355,4355,0
20240902,170000,5800465005,4355,4355,4355,4355,0
20240902,165900,5800465005,4355,4355,4355,4355,0
20240902,165800,5800465005,4355,4355,4355,4355,0
20240902,165700,5800465005,4355,4355,4355,4355,0
20240902,165600,5800465005,4355,4355,4355,4355,0
20240902,165500,5800465005,4355,4355,4355,4355,0
20240902,165400,5800465005,4355,4355,4355,4355,0
20240902,165300,5800465005,4355,4355,4355,4355,0
20240902,165200,5800465005,4355,4355,4355,4355,0
20240902,165100,5800465005,4355,4355,4355,4355,0
20240902,165000,5800465005,4355,4355,4355,4355,0
20240902,164900,5800465005,4355,4355,4355,4355,0
20240902,164800,5800465005,4355,4355,4355,4355,0
20240902,164700,5800465005,4355,4355,4355,4355,0
20240902,164600,5800465005,4355,4355,4355,4355,0
20240902,164500,5800465005,4355,4355,4355,4355,0
20240902,164400,5800465005,4355,4355,4355,4355,44355
20240902,164300,5800465005,4355,4355,4355,4355,0
20240902,164200,5800465005,4355,4355,4355,4355,0
20240902,164100,5800465005,4355,4355,4355,4355,0
20240902,164000,5800465005,4355,4355,4355,4355,0
20240902,163900,5800465005,4355,4355,4355,4355,0
20240902,163800,5800465005,4355,4355,4355,4355,0
20240902,163700,5800465005,4355,4355,4355,4355,0
20240902,163600,5800465005,4355,4355,4355,4355,0
20240902,163500,5800465005,4355,4355,4355,4355,0
20240902,163400,5800465005,4355,4355,4355,4355,0
20240902,163300,5800465005,4355,4355,4355,4355,0
20240902,163200,5800465005,4355,4355,4355,4355,0
20240902,163100,5800465005,4355,4355,4355,4355,0
20240902,163000,5800465005,4355,4355,4355,4355,0
20240902,162900,5800465005,4355,4355,4355,4355,0
20240902,162800,5800465005,4355,4355,4355,4355,0
20240902,162700,5800465005,4355,4355,4355,4355,0
20240902,162600,5800465005,4355,4355,4355,4355,0
20240902,162500,5800465005,4355,4355,4355,4355,0
20240902,162400,5800465005,4355,4355,4355,4355,0
20240902,162300,5800465005,4355,4355,4355,4355,0
20240902,162200,5800465005,4355,4355,4355,4355,0
20240902,162100,5800465005,4355,4355,4355,4355,0
20240902,162000,5800465005,4355,4355,4355,4355,0
20240902,161900,5800465005,4355,4355,4355,4355,0
20240902,161800,5800465005,4355,4355,4355,4355,0
20240902,161700,5800465005,4355,4355,4355,4355,0
20240902,161600,5800465005,4355,4355,4355,4355,0
20240902,161500,5800465005,4355,4355,4355,4355,0
20240902,161400,5800465005,4355,4355,4355,4355,44355
20240902,161300,5800465005,4355,4355,4355,4355,0
20240902,161200,5800465005,4355,4355,4355,4355,0
20240902,161100,5800465005,4355,4355,4355,4355,0
20240902,161000,5800465005,4355,4355,4355,4355,0
20240902,160900,5800465005,4355,4355,4355,4355,0
20240902,160800,5800465005,4355,4355,4355,4355,0
20240902,160700,5800465005,4355,4355,4355,4355,0
20240902,160600,5800465005,4355,4355,4355,4355,0
20240902,160500,5800465005,4355,4355,4355,4355,0
20240902,160400,5800465005,4355,4355,4355,4355,0
20240902,160300,5800465005,4355,4355,4355,4355,0
20240902,160200,5800465005,4355,4355,4355,4355,0
20240902,160100,5800465005,4355,4355,4355,4355,0
20240902,160000,5800465005,4355,4355,4355,4355,0
20240902,155900,5800465005,4355,4355,4355,4355,0
20240902,155800,5800465005,4355,4355,4355,4355,0
20240902,155700,5800465005,4355,4355,4355,4355,0
20240902,155600,5800465005,4355,4355,4355,4355,0
20240902,155500,5800465005,4355,4355,4355,4355,0
20240902,155400,5800465005,4355,4355,4355,4355,0
20240902,155300,5800465005,4355,4355,4355,4355,0
20240902,155200,5800465005,4355,4355,4355,4355,0
20240902,155100,5800465005,4355,4355,4355,4355,0
20240902,155000,5800465005,4355,4355,4355,4355,0
20240902,154900,5800465005,4355,4355,4355,4355,0
20240902,154800,5800465005,4355,4355,4355,4355,0
20240902,154700,5800465005,4355,4355,4355,4355,0
20240902,154600,5800465005,4355,4355,4355,4355,0
20240902,154500,5800465005,4355,4355,4355,4355,0
20240902,154400,5800465005,4355,4355,4355,4355,44355
20240902,154300,5800465005,4355,4355,4355,4355,0
20240902,154200,5800465005,4355,4355,4355,4355,0
20240902,154100,5800465005,4355,4355,4355,4355,0
20240902,154000,5800465005,4355,4355,4355,4355,0
20240902,153900,5800465005,4355,4355,4355,4355,0
20240902,153800,5800465005,4355,4355,4355,4355,0
20240902,153700,5800465005,4355,4355,4355,4355,0
20240902,153600,5800465005,4355,4355,4355,4355,0
20240902,153500,5800465005,4355,4355,4355,4355,0
20240902,153400,5800465005,4355,4355,4355,4355,0
20240902,153300,5800465005,4355,4355,4355,4355,0
20240902,153200,5800465005,4355,4355,4355,4355,0
20240902,153100,5800465005,4355,4355,4355,4355,0
20240902,153000,5800465005,4355,4355,4355,4355,44355
20240902,152900,5607298980,4310,4310,4310,4310,0
20240902,152800,5607298980,4310,4310,4310,4310,0
20240902,152700,5607298980,4310,4310,4310,4310,0
20240902,152600,5607298980,4310,4310,4310,4310,0
20240902,152500,5607298980,4310,4310,4310,4310,0
20240902,152400,5607298980,4310,4310,4310,4310,0
20240902,152300,5607298980,4310,4310,4310,4310,0
20240902,152200,5607298980,4310,4310,4310,4310,0
20240902,152100,5607298980,4310,4310,4310,4310,0
20240902,152000,5607298980,4310,4310,4310,4310,0
20240902,151900,5607298980,4310,4300,4310,4300,12878
20240902,151800,5551867740,4300,4295,4300,4290,8161
20240902,151700,5516793500,4295,4295,4295,4290,3224
20240902,151600,5502950605,4295,4290,4295,4285,2450
20240902,151500,5492440550,4290,4295,4300,4290,1465
20240902,151400,5486151285,4295,4290,4300,4290,584
20240902,151300,5483642920,4295,4300,4300,4295,3051
20240902,151200,5470533775,4300,4290,4300,4290,791
20240902,151100,5467135180,4285,4290,4290,4285,2813
20240902,151000,5455080320,4290,4290,4290,4290,568
20240902,150900,5452643600,4295,4300,4300,4290,12845
20240902,150800,5397514395,4300,4295,4300,4295,2014
20240902,150700,5388854580,4295,4305,4305,4295,4686
20240902,150600,5368706050,4305,4300,4305,4295,3042
20240902,150500,5355626630,4300,4295,4300,4290,2037
20240902,150400,5346872655,4295,4305,4305,4295,1486
20240902,150300,5340477825,4295,4295,4305,4295,1129
20240902,150200,5335623740,4295,4300,4300,4295,1762
20240902,150100,5328050170,4300,4290,4300,4290,1714
20240902,150000,5320682455,4290,4290,4290,4290,152
20240902,145900,5320030375,4290,4300,4300,4290,794
20240902,145800,5316620150,4295,4305,4310,4295,317
20240902,145700,5315256025,4305,4310,4310,4295,2074
20240902,145600,5306335055,4310,4310,4315,4305,2478
20240902,145500,5295654050,4310,4305,4310,4305,2535
20240902,145400,5284730745,4305,4295,4305,4295,1008
20240902,145300,5280393670,4295,4305,4305,4295,623
20240902,145200,5277717590,4305,4305,4310,4305,4006
20240902,145100,5260464045,4310,4310,4310,4300,934
20240902,145000,5256439195,4310,4310,4315,4305,2232
20240902,144900,5246824200,4310,4295,4315,4295,12216
20240902,144800,5194209655,4290,4290,4290,4290,285
20240902,144700,5192987005,4290,4295,4295,4290,702
20240902,144600,5189973870,4290,4295,4295,4290,2578
20240902,144500,5178906695,4290,4290,4295,4290,5414
20240902,144400,5155664090,4290,4280,4300,4280,7043
20240902,144300,5125447660,4280,4275,4280,4275,901
20240902,144200,5121592700,4270,4270,4275,4270,498
20240902,144100,5119466235,4270,4270,4270,4260,391
20240902,144000,5117799775,4260,4265,4270,4260,2350
20240902,143900,5107787565,4265,4275,4275,4265,578
20240902,143800,5105320790,4275,4270,4275,4270,2305
20240902,143700,5095470010,4270,4260,4270,4260,342
20240902,143600,5094010460,4270,4260,4270,4260,7
20240902,143500,5093980590,4270,4260,4270,4260,857
20240902,143400,5090324060,4260,4250,4260,4250,411
20240902,143300,5088573415,4250,4260,4260,4245,8632
20240902,143200,5051840445,4270,4270,4270,4270,1066
20240902,143100,5047288625,4270,4270,4270,4260,243
20240902,143000,5046251025,4260,4260,4265,4260,126
20240902,142900,5045714255,4270,4270,4270,4270,70
20240902,142800,5045415355,4270,4265,4270,4265,242
20240902,142700,5044382370,4255,4260,4260,4255,134
20240902,142600,5043812070,4265,4265,4265,4265,20
20240902,142500,5043726770,4260,4265,4265,4260,2995
20240902,142400,5030962095,4255,4260,4260,4255,40
20240902,142300,5030791885,4255,4265,4265,4255,91
20240902,142200,5030404670,4265,4260,4265,4260,242
20240902,142100,5029372945,4255,4255,4255,4255,5
20240902,142000,5029351670,4270,4255,4275,4255,300
20240902,141900,5028071120,4275,4260,4275,4255,2796
20240902,141800,5016165685,4260,4255,4260,4255,1026
20240902,141700,5011798485,4260,4245,4260,4245,2545
20240902,141600,5000990310,4250,4260,4260,4250,4849
20240902,141500,4980362730,4260,4260,4260,4255,1586
20240902,141400,4973607380,4260,4265,4270,4260,1199
20240902,141300,4968494140,4265,4265,4265,4265,80
20240902,141200,4968152940,4265,4265,4270,4265,1098
20240902,141100,4963469900,4265,4265,4265,4265,232
20240902,141000,4962480420,4265,4265,4265,4265,430
20240902,140900,4960646470,4270,4270,4270,4265,149
20240902,140800,4960010390,4270,4270,4270,4270,648
20240902,140700,4957243430,4270,4270,4270,4270,1010
20240902,140600,4952930730,4275,4265,4275,4265,302
20240902,140500,4951642680,4275,4275,4275,4275,15
20240902,140400,4951578555,4275,4265,4275,4265,2500
20240902,140300,4940916045,4265,4275,4275,4265,4149
20240902,140200,4923217560,4275,4275,4275,4275,840
20240902,140100,4919626560,4275,4275,4275,4275,69
20240902,140000,4919331585,4275,4275,4275,4275,144
20240902,135900,4918715985,4280,4280,4280,4280,622
20240902,135800,4916053825,4280,4285,4285,4280,694
20240902,135700,4913082535,4285,4285,4285,4280,129
20240902,135600,4912530065,4285,4280,4285,4280,2677
20240902,135500,4901067990,4270,4275,4280,4270,1304
20240902,135400,4895493220,4275,4275,4275,4275,0
20240902,135300,4895493220,4275,4275,4275,4275,307
20240902,135200,4894180795,4270,4265,4270,4265,110
20240902,135100,4893711120,4270,4270,4270,4270,2
20240902,135000,4893702580,4265,4275,4275,4265,1530
20240902,134900,4887171330,4275,4270,4275,4265,1112
20240902,134800,4882422590,4275,4275,4275,4275,402
20240902,134700,4880704040,4275,4270,4275,4270,870
20240902,134600,4876989035,4270,4260,4270,4260,1695
20240902,134500,4869752365,4265,4265,4265,4265,88
20240902,134400,4869377045,4255,4265,4265,4255,140
20240902,134300,4868781145,4265,4265,4265,4265,25
20240902,134200,4868674520,4250,4250,4250,4250,967
20240902,134100,4864564770,4255,4255,4255,4255,3
20240902,134000,4864552005,4250,4255,4255,4245,2626
20240902,133900,4853390310,4265,4265,4265,4265,100
20240902,133800,4852963810,4255,4265,4265,4255,6000
20240902,133700,4827406760,4275,4275,4275,4275,0
20240902,133600,4827406760,4275,4270,4275,4265,1327
20240902,133500,4821737980,4270,4260,4270,4260,642
20240902,133400,4818997530,4265,4265,4265,4265,360
20240902,133300,4817462130,4270,4270,4270,4265,545
20240902,133200,4815135250,4265,4270,4270,4265,494
20240902,133100,4813027380,4270,4270,4270,4265,920
20240902,133000,4809099480,4270,4265,4270,4265,30
20240902,132900,4808971480,4265,4265,4270,4265,201
20240902,132800,4808113715,4270,4270,4270,4270,1
20240902,132700,4808109445,4270,4270,4270,4270,2
20240902,132600,4808100905,4260,4255,4260,4255,201
20240902,132500,4807244650,4270,4265,4270,4265,966
20240902,132400,4803124655,4255,4255,4260,4255,618
20240902,132300,4800493565,4255,4265,4265,4255,1908
20240902,132200,4792370955,4265,4265,4265,4265,0
20240902,132100,4792370955,4265,4260,4265,4260,148
20240902,132000,4791739785,4260,4260,4260,4260,22
20240902,131900,4791646065,4260,4255,4260,4255,1470
20240902,131800,4785391075,4255,4260,4260,4255,22
20240902,131700,4785297390,4260,4260,4260,4260,49
20240902,131600,4785088650,4260,4255,4260,4255,353
20240902,131500,4783586585,4260,4255,4260,4255,935
20240902,131400,4779603765,4260,4260,4260,4260,159
20240902,131300,4778926425,4260,4260,4260,4255,2743
20240902,131200,4767253750,4260,4260,4260,4260,1102
20240902,131100,4762559230,4260,4260,4260,4260,450
20240902,131000,4760642230,4260,4260,4260,4260,84
20240902,130900,4760284390,4260,4265,4265,4260,30
20240902,130800,4760156455,4265,4260,4265,4260,1009
20240902,130700,4755856960,4260,4255,4260,4255,236
20240902,130600,4754851965,4260,4260,4260,4260,105
20240902,130500,4754404665,4260,4260,4260,4260,100
20240902,130400,4753978665,4260,4260,4260,4260,10
20240902,130300,4753936065,4260,4260,4260,4260,46
20240902,130200,4753740105,4260,4260,4260,4260,250
20240902,130100,4752675105,4255,4260,4260,4255,1146
20240902,130000,4747793150,4260,4265,4265,4260,221
20240902,125900,4746850850,4265,4265,4265,4265,0
20240902,125800,4746850850,4265,4265,4265,4265,1
20240902,125700,4746846585,4265,4275,4275,4265,52
20240902,125600,4746624640,4270,4275,4275,4270,212
20240902,125500,4745718345,4275,4260,4280,4260,2141
20240902,125400,4736568525,4255,4255,4255,4255,0
20240902,125300,4736568525,4255,4255,4255,4255,2153
20240902,125200,4727407510,4255,4255,4255,4255,0
20240902,125100,4727407510,4255,4255,4255,4255,1549
20240902,125000,4720816515,4255,4255,4255,4255,0
20240902,124900,4720816515,4255,4255,4255,4255,488
20240902,124800,4718740075,4255,4255,4255,4255,30
20240902,124700,4718612425,4250,4255,4255,4250,664
20240902,124600,4715787425,4260,4255,4260,4255,3698
20240902,124500,4700047975,4255,4255,4255,4255,26
20240902,124400,4699937345,4260,4260,4260,4260,129
20240902,124300,4699387805,4260,4260,4260,4260,100
20240902,124200,4698961805,4265,4265,4265,4260,149
20240902,124100,4698326470,4265,4265,4265,4265,150
20240902,124000,4697686720,4265,4270,4270,4265,2702
20240902,123900,4686153900,4270,4275,4275,4270,2184
20240902,123800,4676828185,4275,4275,4275,4270,464
20240902,123700,4674845085,4270,4270,4270,4270,156
20240902,123600,4674178965,4270,4270,4270,4270,647
20240902,123500,4671416275,4275,4270,4275,4270,286
20240902,123400,4670193905,4275,4270,4280,4255,1283
20240902,123300,4664711000,4255,4255,4255,4255,277
20240902,123200,4663532365,4255,4260,4260,4255,34
20240902,123100,4663387645,4260,4260,4260,4260,0
20240902,123000,4663387645,4260,4260,4260,4260,139
20240902,122900,4662795505,4260,4260,4260,4260,22
20240902,122800,4662701785,4260,4265,4265,4260,706
20240902,122700,4659692450,4270,4250,4270,4250,418
20240902,122600,4657915910,4245,4250,4250,4245,258
20240902,122500,4656820675,4250,4250,4250,4250,2147
20240902,122400,4647695925,4250,4250,4265,4250,825
20240902,122300,4644182850,4255,4255,4255,4255,715
20240902,122200,4641140525,4255,4250,4280,4250,113
20240902,122100,4640659150,4255,4255,4255,4255,1
20240902,122000,4640654895,4250,4270,4270,4250,3073
20240902,121900,4627562010,4275,4265,4275,4265,3300
20240902,121800,4613470010,4265,4265,4265,4265,796
20240902,121700,4610075070,4270,4270,4270,4270,1712
20240902,121600,4602764830,4260,4260,4260,4260,1258
20240902,121500,4597405750,4270,4270,4270,4270,287
20240902,121400,4596180260,4275,4260,4275,4260,532
20240902,121300,4593907970,4260,4265,4265,4260,3538
20240902,121200,4578818950,4265,4275,4275,4265,2183
20240902,121100,4569496935,4275,4270,4275,4270,230
20240902,121000,4568513710,4270,4275,4275,4270,2019
20240902,120900,4559892565,4275,4280,4280,4275,1267
20240902,120800,4554475625,4280,4260,4280,4260,2705
20240902,120700,4542919450,4270,4280,4280,4265,4655
20240902,120600,4523038580,4280,4280,4280,4280,903
20240902,120500,4519173740,4275,4280,4280,4275,1657
20240902,120400,4512089965,4280,4290,4305,4275,13614
20240902,120300,4453801940,4305,4255,4305,4255,24784
20240902,120200,4347722050,4255,4250,4255,4240,288
20240902,120100,4346499275,4250,4240,4250,4240,1610
20240902,120000,4339672775,4250,4250,4255,4250,2668
20240902,115900,4328332500,4250,4250,4250,4240,1046
20240902,115800,4323889560,4250,4240,4255,4240,1678
20240902,115700,4316758110,4240,4245,4245,4240,2849
20240902,115600,4304676600,4250,4245,4250,4245,2634
20240902,115500,4293495220,4240,4245,4245,4235,3536
20240902,115400,4278515680,4240,4240,4240,4240,2247
20240902,115300,4268988400,4235,4235,4235,4230,2538
20240902,115200,4258249970,4235,4230,4235,4230,6
20240902,115100,4258224585,4240,4235,4245,4235,3407
20240902,115000,4243778880,4225,4225,4240,4220,2773
20240902,114900,4232040050,4225,4225,4225,4225,575
20240902,114800,4229610675,4225,4225,4225,4225,501
20240902,114700,4227493950,4220,4230,4230,4220,857
20240902,114600,4223874640,4230,4230,4230,4230,40
20240902,114500,4223705440,4230,4230,4230,4230,0
20240902,114400,4223705440,4230,4225,4230,4225,377
20240902,114300,4222112605,4225,4225,4230,4225,1044
20240902,114200,4217696660,4225,4210,4225,4210,5918
20240902,114100,4192726150,4210,4210,4210,4210,996
20240902,114000,4188532990,4215,4200,4215,4190,2651
20240902,113900,4177385865,4200,4185,4200,4185,69
20240902,113800,4177096505,4195,4195,4200,4180,3014
20240902,113700,4164478725,4195,4195,4195,4195,2
20240902,113600,4164470335,4205,4190,4205,4190,1339
20240902,113500,4158843985,4190,4200,4200,4180,11549
20240902,113400,4110516110,4200,4205,4205,4200,1236
20240902,113300,4105323895,4205,4215,4220,4205,2650
20240902,113200,4094159680,4215,4215,4215,4215,1172
20240902,113100,4089219700,4215,4205,4215,4205,2423
20240902,113000,4079012815,4200,4210,4215,4200,1707
20240902,112900,4071827340,4205,4190,4205,4190,1969
20240902,112800,4063559110,4185,4190,4195,4185,10638
20240902,112700,4018980550,4195,4200,4200,4195,655
20240902,112600,4016232560,4200,4200,4205,4200,4646
20240902,112500,3996719310,4200,4190,4200,4185,2314
20240902,112400,3987022955,4190,4190,4195,4185,3409
20240902,112300,3972739255,4195,4200,4200,4190,2530
20240902,112200,3962127730,4200,4200,4205,4200,1295
20240902,112100,3956687815,4190,4195,4200,4190,3888
20240902,112000,3940386425,4190,4195,4195,4190,649
20240902,111900,3937663880,4195,4210,4210,4195,9956
20240902,111800,3895844700,4210,4210,4210,4210,2
20240902,111700,3895836280,4210,4210,4215,4210,4202
20240902,111600,3878142680,4210,4215,4215,4205,2449
20240902,111500,3867836075,4215,4210,4215,4210,1415
20240902,111400,3861878695,4210,4210,4210,4205,5064
20240902,111300,3840559895,4210,4205,4210,4205,1282
20240902,111200,3835165290,4205,4205,4215,4205,2332
20240902,111100,3825357335,4205,4190,4205,4185,5300
20240902,111000,3803136895,4190,4185,4190,4185,2692
20240902,110900,3791860690,4185,4185,4205,4185,9769
20240902,110800,3750966735,4180,4200,4200,4160,78378
20240902,110700,3423240375,4200,4205,4210,4200,3134
20240902,110600,3410072875,4205,4200,4210,4200,2901
20240902,110500,3397875870,4200,4210,4210,4200,9921
20240902,110400,3356164370,4210,4210,4220,4205,1549
20240902,110300,3349647730,4210,4215,4215,4210,16660
20240902,110200,3279495095,4220,4215,4220,4210,778
20240902,110100,3276218105,4215,4215,4215,4215,1306
20240902,110000,3270713315,4215,4230,4230,4210,7243
20240902,105900,3240182620,4230,4215,4230,4215,782
20240902,105800,3236883340,4215,4215,4215,4215,0
20240902,105700,3236883340,4215,4215,4235,4215,2800
20240902,105600,3225071585,4215,4220,4220,4215,3326
20240902,105500,3211050020,4220,4230,4230,4215,874
20240902,105400,3207363175,4215,4220,4230,4215,6862
20240902,105300,3178430260,4215,4235,4235,4215,17049
20240902,105200,3106447475,4235,4235,4240,4235,604
20240902,105100,3103889530,4240,4240,4240,4235,1545
20240902,105000,3097344600,4240,4240,4240,4235,1305
20240902,104900,3091815400,4235,4245,4245,4235,3341
20240902,104800,3077649665,4245,4240,4245,4240,876
20240902,104700,3073931175,4240,4240,4245,4240,1831
20240902,104600,3066166735,4235,4240,4240,4235,692
20240902,104500,3063232660,4240,4240,4245,4235,2540
20240902,104400,3052462265,4240,4235,4240,4230,3922
20240902,104300,3035852605,4235,4230,4235,4230,205
20240902,104200,3034984685,4230,4230,4230,4225,1152
20240902,104100,3030111730,4230,4235,4235,4225,1576
20240902,104000,3023446550,4235,4235,4240,4230,7785
20240902,103900,2990478825,4225,4220,4230,4215,4623
20240902,103800,2970960785,4220,4220,4225,4215,11777
20240902,103700,2921257285,4220,4220,4225,4220,2141
20240902,103600,2912221805,4225,4230,4230,4225,7352
20240902,103500,2881156985,4230,4235,4235,4230,2624
20240902,103400,2870056815,4230,4240,4240,4220,19993
20240902,103300,2785552120,4230,4240,4245,4230,12423
20240902,103200,2732940885,4240,4250,4250,4240,6092
20240902,103100,2707085470,4250,4255,4255,4250,2361
20240902,103000,2697042620,4270,4250,4270,4240,12927
20240902,102900,2642113270,4245,4270,4275,4245,35488
20240902,102800,2491120445,4270,4280,4280,4270,435
20240902,102700,2489262615,4280,4280,4280,4280,296
20240902,102600,2487995735,4280,4290,4290,4275,1746
20240902,102500,2480525635,4290,4265,4290,4260,9986
20240902,102400,2437847215,4260,4285,4290,4260,12363
20240902,102300,2385054335,4290,4305,4305,4285,8695
20240902,102200,2347743310,4310,4270,4330,4265,10470
20240902,102100,2302874660,4265,4265,4275,4265,1361
20240902,102000,2297065780,4270,4270,4275,4265,3895
20240902,101900,2280435020,4265,4280,4285,4260,35398
20240902,101800,2129204685,4285,4290,4295,4285,4334
20240902,101700,2110626265,4290,4285,4290,4285,1689
20240902,101600,2103388870,4285,4300,4305,4280,12408
20240902,101500,2050198630,4290,4295,4305,4290,3491
20240902,101400,2035215730,4295,4315,4315,4290,14213
20240902,101300,1974098410,4315,4315,4325,4315,1392
20240902,101200,1968091740,4315,4315,4315,4315,20
20240902,101100,1968005440,4310,4310,4310,4310,359
20240902,101000,1966458150,4310,4320,4320,4310,4121
20240902,100900,1948690140,4320,4310,4335,4310,155
20240902,100800,1948021255,4305,4325,4325,4305,6972
20240902,100700,1917929195,4325,4335,4345,4325,3548
20240902,100600,1902558705,4345,4340,4345,4340,942
20240902,100500,1898470250,4340,4340,4340,4335,906
20240902,100400,1894540740,4340,4345,4345,4340,3271
20240902,100300,1880337885,4345,4355,4355,4345,6676
20240902,100200,1851303070,4350,4340,4355,4340,8686
20240902,100100,1813510345,4340,4330,4345,4325,3918
20240902,100000,1796525015,4330,4325,4330,4325,3594
20240902,095900,1780967740,4330,4325,4330,4315,2390
20240902,095800,1770639970,4330,4330,4335,4320,3996
20240902,095700,1753360360,4330,4320,4335,4320,904
20240902,095600,1749449795,4320,4320,4345,4315,1951
20240902,095500,1741009200,4325,4305,4325,4300,2594
20240902,095400,1729842755,4310,4315,4315,4305,462
20240902,095300,1727852355,4315,4305,4325,4300,1727
20240902,095200,1720408590,4305,4315,4315,4300,5395
20240902,095100,1697185515,4315,4310,4320,4310,3656
20240902,095000,1681410030,4320,4315,4320,4310,4314
20240902,094900,1662804420,4315,4310,4330,4310,5494
20240902,094800,1639064925,4320,4315,4330,4310,5871
20240902,094700,1613729685,4335,4345,4345,4320,12600
20240902,094600,1559243015,4330,4335,4345,4330,3732
20240902,094500,1543063490,4340,4335,4350,4335,5740
20240902,094400,1518123645,4345,4350,4350,4335,8972
20240902,094300,1479172705,4355,4365,4365,4345,6558
20240902,094200,1450616445,4365,4365,4370,4360,2778
20240902,094100,1438490415,4365,4350,4365,4350,6271
20240902,094000,1411143405,4355,4360,4365,4350,4030
20240902,093900,1393588990,4360,4360,4360,4355,989
20240902,093800,1389279845,4360,4370,4375,4350,7644
20240902,093700,1355961100,4370,4365,4375,4355,12620
20240902,093600,1300857875,4365,4350,4370,4350,3531
20240902,093500,1285458040,4345,4355,4365,4340,6352
20240902,093400,1257848700,4365,4345,4385,4345,26785
20240902,093300,1141029430,4345,4325,4345,4315,6158
20240902,093200,1114346705,4330,4325,4330,4325,841
20240902,093100,1110706585,4325,4330,4330,4320,2019
20240902,093000,1101976870,4325,4330,4330,4320,1042
20240902,092900,1097473700,4320,4330,4330,4320,1420
20240902,092800,1091330080,4330,4325,4335,4315,4337
20240902,092700,1072559025,4330,4335,4335,4315,1372
20240902,092600,1066628745,4335,4325,4340,4325,2725
20240902,092500,1054826680,4325,4305,4325,4305,3454
20240902,092400,1039917120,4305,4305,4310,4300,3340
20240902,092300,1025553405,4300,4285,4300,4280,6319
20240902,092200,998459810,4290,4290,4290,4280,8279
20240902,092100,963007470,4280,4300,4300,4280,14258
20240902,092000,901831705,4310,4330,4330,4305,11470
20240902,091900,852291935,4330,4330,4335,4330,1525
20240902,091800,845688165,4335,4330,4340,4330,2247
20240902,091700,835944420,4330,4340,4340,4330,1412
20240902,091600,829824475,4340,4345,4345,4335,754
20240902,091500,826551930,4335,4350,4350,4335,2879
20240902,091400,814060565,4350,4340,4360,4335,1740
20240902,091300,806508380,4340,4330,4340,4330,4077
20240902,091200,788851835,4330,4350,4350,4330,9522
20240902,091100,747522040,4350,4360,4365,4350,13831
20240902,091000,687272735,4360,4365,4365,4355,6443
20240902,090900,659188460,4365,4345,4365,4345,6346
20240902,090800,631539190,4350,4350,4360,4340,6096
20240902,090700,605014585,4350,4345,4370,4320,10330
20240902,090600,560003895,4345,4290,4355,4290,13968
20240902,090500,499629040,4305,4300,4305,4290,5511
20240902,090400,475961355,4295,4320,4325,4285,4957
20240902,090300,454638445,4300,4290,4300,4260,21723
20240902,090200,361770990,4285,4315,4315,4285,42369
20240902,090100,179828515,4315,4345,4345,4315,5626
20240902,090000,155476375,4345,4320,4345,4315,30101