stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,211500,33598634895,4685,4685,4685,4685,226707
20240903,211400,33598634895,4685,4685,4685,4685,0
20240903,211300,33598634895,4685,4685,4685,4685,0
20240903,211200,33598634895,4685,4685,4685,4685,0
20240903,211100,33598634895,4685,4685,4685,4685,0
20240903,211000,33598634895,4685,4685,4685,4685,0
20240903,210900,33598634895,4685,4685,4685,4685,0
20240903,210800,33598634895,4685,4685,4685,4685,0
20240903,210700,33598634895,4685,4685,4685,4685,0
20240903,210600,33598634895,4685,4685,4685,4685,0
20240903,210500,33598634895,4685,4685,4685,4685,0
20240903,210400,33598634895,4685,4685,4685,4685,0
20240903,210300,33598634895,4685,4685,4685,4685,0
20240903,210200,33598634895,4685,4685,4685,4685,0
20240903,210100,33598634895,4685,4685,4685,4685,0
20240903,210000,33598634895,4685,4685,4685,4685,0
20240903,205900,33598634895,4685,4685,4685,4685,0
20240903,205800,33598634895,4685,4685,4685,4685,0
20240903,205700,33598634895,4685,4685,4685,4685,0
20240903,205600,33598634895,4685,4685,4685,4685,0
20240903,205500,33598634895,4685,4685,4685,4685,0
20240903,205400,33598634895,4685,4685,4685,4685,0
20240903,205300,33598634895,4685,4685,4685,4685,0
20240903,205200,33598634895,4685,4685,4685,4685,0
20240903,205100,33598634895,4685,4685,4685,4685,0
20240903,205000,33598634895,4685,4685,4685,4685,0
20240903,204900,33598634895,4685,4685,4685,4685,0
20240903,204800,33598634895,4685,4685,4685,4685,0
20240903,204700,33598634895,4685,4685,4685,4685,0
20240903,204600,33598634895,4685,4685,4685,4685,0
20240903,204500,33598634895,4685,4685,4685,4685,226707
20240903,204400,33598634895,4685,4685,4685,4685,0
20240903,204300,33598634895,4685,4685,4685,4685,0
20240903,204200,33598634895,4685,4685,4685,4685,0
20240903,204100,33598634895,4685,4685,4685,4685,0
20240903,204000,33598634895,4685,4685,4685,4685,0
20240903,203900,33598634895,4685,4685,4685,4685,0
20240903,203800,33598634895,4685,4685,4685,4685,0
20240903,203700,33598634895,4685,4685,4685,4685,0
20240903,203600,33598634895,4685,4685,4685,4685,0
20240903,203500,33598634895,4685,4685,4685,4685,0
20240903,203400,33598634895,4685,4685,4685,4685,0
20240903,203300,33598634895,4685,4685,4685,4685,0
20240903,203200,33598634895,4685,4685,4685,4685,0
20240903,203100,33598634895,4685,4685,4685,4685,0
20240903,203000,33598634895,4685,4685,4685,4685,0
20240903,202900,33598634895,4685,4685,4685,4685,0
20240903,202800,33598634895,4685,4685,4685,4685,0
20240903,202700,33598634895,4685,4685,4685,4685,0
20240903,202600,33598634895,4685,4685,4685,4685,0
20240903,202500,33598634895,4685,4685,4685,4685,0
20240903,202400,33598634895,4685,4685,4685,4685,0
20240903,202300,33598634895,4685,4685,4685,4685,0
20240903,202200,33598634895,4685,4685,4685,4685,0
20240903,202100,33598634895,4685,4685,4685,4685,0
20240903,202000,33598634895,4685,4685,4685,4685,0
20240903,201900,33598634895,4685,4685,4685,4685,0
20240903,201800,33598634895,4685,4685,4685,4685,0
20240903,201700,33598634895,4685,4685,4685,4685,0
20240903,201600,33598634895,4685,4685,4685,4685,0
20240903,201500,33598634895,4685,4685,4685,4685,226707
20240903,201400,33598634895,4685,4685,4685,4685,0
20240903,201300,33598634895,4685,4685,4685,4685,0
20240903,201200,33598634895,4685,4685,4685,4685,0
20240903,201100,33598634895,4685,4685,4685,4685,0
20240903,201000,33598634895,4685,4685,4685,4685,0
20240903,200900,33598634895,4685,4685,4685,4685,0
20240903,200800,33598634895,4685,4685,4685,4685,0
20240903,200700,33598634895,4685,4685,4685,4685,0
20240903,200600,33598634895,4685,4685,4685,4685,0
20240903,200500,33598634895,4685,4685,4685,4685,0
20240903,200400,33598634895,4685,4685,4685,4685,0
20240903,200300,33598634895,4685,4685,4685,4685,0
20240903,200200,33598634895,4685,4685,4685,4685,0
20240903,200100,33598634895,4685,4685,4685,4685,0
20240903,200000,33598634895,4685,4685,4685,4685,0
20240903,195900,33598634895,4685,4685,4685,4685,0
20240903,195800,33598634895,4685,4685,4685,4685,0
20240903,195700,33598634895,4685,4685,4685,4685,0
20240903,195600,33598634895,4685,4685,4685,4685,0
20240903,195500,33598634895,4685,4685,4685,4685,0
20240903,195400,33598634895,4685,4685,4685,4685,0
20240903,195300,33598634895,4685,4685,4685,4685,0
20240903,195200,33598634895,4685,4685,4685,4685,0
20240903,195100,33598634895,4685,4685,4685,4685,0
20240903,195000,33598634895,4685,4685,4685,4685,0
20240903,194900,33598634895,4685,4685,4685,4685,0
20240903,194800,33598634895,4685,4685,4685,4685,0
20240903,194700,33598634895,4685,4685,4685,4685,0
20240903,194600,33598634895,4685,4685,4685,4685,0
20240903,194500,33598634895,4685,4685,4685,4685,226707
20240903,194400,33598634895,4685,4685,4685,4685,0
20240903,194300,33598634895,4685,4685,4685,4685,0
20240903,194200,33598634895,4685,4685,4685,4685,0
20240903,194100,33598634895,4685,4685,4685,4685,0
20240903,194000,33598634895,4685,4685,4685,4685,0
20240903,193900,33598634895,4685,4685,4685,4685,0
20240903,193800,33598634895,4685,4685,4685,4685,0
20240903,193700,33598634895,4685,4685,4685,4685,0
20240903,193600,33598634895,4685,4685,4685,4685,0
20240903,193500,33598634895,4685,4685,4685,4685,0
20240903,193400,33598634895,4685,4685,4685,4685,0
20240903,193300,33598634895,4685,4685,4685,4685,0
20240903,193200,33598634895,4685,4685,4685,4685,0
20240903,193100,33598634895,4685,4685,4685,4685,0
20240903,193000,33598634895,4685,4685,4685,4685,0
20240903,192900,33598634895,4685,4685,4685,4685,0
20240903,192800,33598634895,4685,4685,4685,4685,0
20240903,192700,33598634895,4685,4685,4685,4685,0
20240903,192600,33598634895,4685,4685,4685,4685,0
20240903,192500,33598634895,4685,4685,4685,4685,0
20240903,192400,33598634895,4685,4685,4685,4685,0
20240903,192300,33598634895,4685,4685,4685,4685,0
20240903,192200,33598634895,4685,4685,4685,4685,0
20240903,192100,33598634895,4685,4685,4685,4685,0
20240903,192000,33598634895,4685,4685,4685,4685,0
20240903,191900,33598634895,4685,4685,4685,4685,0
20240903,191800,33598634895,4685,4685,4685,4685,0
20240903,191700,33598634895,4685,4685,4685,4685,0
20240903,191600,33598634895,4685,4685,4685,4685,0
20240903,191500,33598634895,4685,4685,4685,4685,226707
20240903,191400,33598634895,4685,4685,4685,4685,0
20240903,191300,33598634895,4685,4685,4685,4685,0
20240903,191200,33598634895,4685,4685,4685,4685,0
20240903,191100,33598634895,4685,4685,4685,4685,0
20240903,191000,33598634895,4685,4685,4685,4685,0
20240903,190900,33598634895,4685,4685,4685,4685,0
20240903,190800,33598634895,4685,4685,4685,4685,0
20240903,190700,33598634895,4685,4685,4685,4685,0
20240903,190600,33598634895,4685,4685,4685,4685,0
20240903,190500,33598634895,4685,4685,4685,4685,0
20240903,190400,33598634895,4685,4685,4685,4685,0
20240903,190300,33598634895,4685,4685,4685,4685,0
20240903,190200,33598634895,4685,4685,4685,4685,0
20240903,190100,33598634895,4685,4685,4685,4685,0
20240903,190000,33598634895,4685,4685,4685,4685,0
20240903,185900,33598634895,4685,4685,4685,4685,0
20240903,185800,33598634895,4685,4685,4685,4685,0
20240903,185700,33598634895,4685,4685,4685,4685,0
20240903,185600,33598634895,4685,4685,4685,4685,0
20240903,185500,33598634895,4685,4685,4685,4685,0
20240903,185400,33598634895,4685,4685,4685,4685,0
20240903,185300,33598634895,4685,4685,4685,4685,0
20240903,185200,33598634895,4685,4685,4685,4685,0
20240903,185100,33598634895,4685,4685,4685,4685,0
20240903,185000,33598634895,4685,4685,4685,4685,0
20240903,184900,33598634895,4685,4685,4685,4685,0
20240903,184800,33598634895,4685,4685,4685,4685,0
20240903,184700,33598634895,4685,4685,4685,4685,0
20240903,184600,33598634895,4685,4685,4685,4685,0
20240903,184500,33598634895,4685,4685,4685,4685,226707
20240903,184400,33598634895,4685,4685,4685,4685,0
20240903,184300,33598634895,4685,4685,4685,4685,0
20240903,184200,33598634895,4685,4685,4685,4685,0
20240903,184100,33598634895,4685,4685,4685,4685,0
20240903,184000,33598634895,4685,4685,4685,4685,0
20240903,183900,33598634895,4685,4685,4685,4685,0
20240903,183800,33598634895,4685,4685,4685,4685,0
20240903,183700,33598634895,4685,4685,4685,4685,0
20240903,183600,33598634895,4685,4685,4685,4685,0
20240903,183500,33598634895,4685,4685,4685,4685,0
20240903,183400,33598634895,4685,4685,4685,4685,0
20240903,183300,33598634895,4685,4685,4685,4685,0
20240903,183200,33598634895,4685,4685,4685,4685,0
20240903,183100,33598634895,4685,4685,4685,4685,0
20240903,183000,33598634895,4685,4685,4685,4685,0
20240903,182900,33598634895,4685,4685,4685,4685,0
20240903,182800,33598634895,4685,4685,4685,4685,0
20240903,182700,33598634895,4685,4685,4685,4685,0
20240903,182600,33598634895,4685,4685,4685,4685,0
20240903,182500,33598634895,4685,4685,4685,4685,0
20240903,182400,33598634895,4685,4685,4685,4685,0
20240903,182300,33598634895,4685,4685,4685,4685,0
20240903,182200,33598634895,4685,4685,4685,4685,0
20240903,182100,33598634895,4685,4685,4685,4685,0
20240903,182000,33598634895,4685,4685,4685,4685,0
20240903,181900,33598634895,4685,4685,4685,4685,0
20240903,181800,33598634895,4685,4685,4685,4685,0
20240903,181700,33598634895,4685,4685,4685,4685,0
20240903,181600,33598634895,4685,4685,4685,4685,0
20240903,181500,33598634895,4685,4685,4685,4685,226707
20240903,181400,33598634895,4685,4685,4685,4685,0
20240903,181300,33598634895,4685,4685,4685,4685,0
20240903,181200,33598634895,4685,4685,4685,4685,0
20240903,181100,33598634895,4685,4685,4685,4685,0
20240903,181000,33598634895,4685,4685,4685,4685,0
20240903,180900,33598634895,4685,4685,4685,4685,0
20240903,180800,33598634895,4685,4685,4685,4685,0
20240903,180700,33598634895,4685,4685,4685,4685,0
20240903,180600,33598634895,4685,4685,4685,4685,0
20240903,180500,33598634895,4685,4685,4685,4685,0
20240903,180400,33598634895,4685,4685,4685,4685,0
20240903,180300,33598634895,4685,4685,4685,4685,0
20240903,180200,33598634895,4685,4685,4685,4685,0
20240903,180100,33598634895,4685,4685,4685,4685,0
20240903,180000,33598634895,4685,4685,4685,4685,0
20240903,175900,33598634895,4685,4685,4685,4685,0
20240903,175800,33598634895,4685,4685,4685,4685,0
20240903,175700,33598634895,4685,4685,4685,4685,0
20240903,175600,33598634895,4685,4685,4685,4685,0
20240903,175500,33598634895,4685,4685,4685,4685,0
20240903,175400,33598634895,4685,4685,4685,4685,0
20240903,175300,33598634895,4685,4685,4685,4685,0
20240903,175200,33598634895,4685,4685,4685,4685,0
20240903,175100,33598634895,4685,4685,4685,4685,0
20240903,175000,33598634895,4685,4685,4685,4685,0
20240903,174900,33598634895,4685,4685,4685,4685,0
20240903,174800,33598634895,4685,4685,4685,4685,0
20240903,174700,33598634895,4685,4685,4685,4685,0
20240903,174600,33598634895,4685,4685,4685,4685,0
20240903,174500,33598634895,4685,4685,4685,4685,226707
20240903,174400,33598634895,4685,4685,4685,4685,0
20240903,174300,33598634895,4685,4685,4685,4685,0
20240903,174200,33598634895,4685,4685,4685,4685,0
20240903,174100,33598634895,4685,4685,4685,4685,0
20240903,174000,33598634895,4685,4685,4685,4685,0
20240903,173900,33598634895,4685,4685,4685,4685,0
20240903,173800,33598634895,4685,4685,4685,4685,0
20240903,173700,33598634895,4685,4685,4685,4685,0
20240903,173600,33598634895,4685,4685,4685,4685,0
20240903,173500,33598634895,4685,4685,4685,4685,0
20240903,173400,33598634895,4685,4685,4685,4685,0
20240903,173300,33598634895,4685,4685,4685,4685,0
20240903,173200,33598634895,4685,4685,4685,4685,0
20240903,173100,33598634895,4685,4685,4685,4685,0
20240903,173000,33598634895,4685,4685,4685,4685,0
20240903,172900,33598634895,4685,4685,4685,4685,0
20240903,172800,33598634895,4685,4685,4685,4685,0
20240903,172700,33598634895,4685,4685,4685,4685,0
20240903,172600,33598634895,4685,4685,4685,4685,0
20240903,172500,33598634895,4685,4685,4685,4685,0
20240903,172400,33598634895,4685,4685,4685,4685,0
20240903,172300,33598634895,4685,4685,4685,4685,0
20240903,172200,33598634895,4685,4685,4685,4685,0
20240903,172100,33598634895,4685,4685,4685,4685,0
20240903,172000,33598634895,4685,4685,4685,4685,0
20240903,171900,33598634895,4685,4685,4685,4685,0
20240903,171800,33598634895,4685,4685,4685,4685,0
20240903,171700,33598634895,4685,4685,4685,4685,0
20240903,171600,33598634895,4685,4685,4685,4685,0
20240903,171500,33598634895,4685,4685,4685,4685,226707
20240903,171400,33598634895,4685,4685,4685,4685,0
20240903,171300,33598634895,4685,4685,4685,4685,0
20240903,171200,33598634895,4685,4685,4685,4685,0
20240903,171100,33598634895,4685,4685,4685,4685,0
20240903,171000,33598634895,4685,4685,4685,4685,0
20240903,170900,33598634895,4685,4685,4685,4685,0
20240903,170800,33598634895,4685,4685,4685,4685,0
20240903,170700,33598634895,4685,4685,4685,4685,0
20240903,170600,33598634895,4685,4685,4685,4685,0
20240903,170500,33598634895,4685,4685,4685,4685,0
20240903,170400,33598634895,4685,4685,4685,4685,0
20240903,170300,33598634895,4685,4685,4685,4685,0
20240903,170200,33598634895,4685,4685,4685,4685,0
20240903,170100,33598634895,4685,4685,4685,4685,0
20240903,170000,33598634895,4685,4685,4685,4685,0
20240903,165900,33598634895,4685,4685,4685,4685,0
20240903,165800,33598634895,4685,4685,4685,4685,0
20240903,165700,33598634895,4685,4685,4685,4685,0
20240903,165600,33598634895,4685,4685,4685,4685,0
20240903,165500,33598634895,4685,4685,4685,4685,0
20240903,165400,33598634895,4685,4685,4685,4685,0
20240903,165300,33598634895,4685,4685,4685,4685,0
20240903,165200,33598634895,4685,4685,4685,4685,0
20240903,165100,33598634895,4685,4685,4685,4685,0
20240903,165000,33598634895,4685,4685,4685,4685,0
20240903,164900,33598634895,4685,4685,4685,4685,0
20240903,164800,33598634895,4685,4685,4685,4685,0
20240903,164700,33598634895,4685,4685,4685,4685,0
20240903,164600,33598634895,4685,4685,4685,4685,0
20240903,164500,33598634895,4685,4685,4685,4685,226707
20240903,164400,33598634895,4685,4685,4685,4685,0
20240903,164300,33598634895,4685,4685,4685,4685,0
20240903,164200,33598634895,4685,4685,4685,4685,0
20240903,164100,33598634895,4685,4685,4685,4685,0
20240903,164000,33598634895,4685,4685,4685,4685,0
20240903,163900,33598634895,4685,4685,4685,4685,0
20240903,163800,33598634895,4685,4685,4685,4685,0
20240903,163700,33598634895,4685,4685,4685,4685,0
20240903,163600,33598634895,4685,4685,4685,4685,0
20240903,163500,33598634895,4685,4685,4685,4685,0
20240903,163400,33598634895,4685,4685,4685,4685,0
20240903,163300,33598634895,4685,4685,4685,4685,0
20240903,163200,33598634895,4685,4685,4685,4685,0
20240903,163100,33598634895,4685,4685,4685,4685,0
20240903,163000,33598634895,4685,4685,4685,4685,0
20240903,162900,33598634895,4685,4685,4685,4685,0
20240903,162800,33598634895,4685,4685,4685,4685,0
20240903,162700,33598634895,4685,4685,4685,4685,0
20240903,162600,33598634895,4685,4685,4685,4685,0
20240903,162500,33598634895,4685,4685,4685,4685,0
20240903,162400,33598634895,4685,4685,4685,4685,0
20240903,162300,33598634895,4685,4685,4685,4685,0
20240903,162200,33598634895,4685,4685,4685,4685,0
20240903,162100,33598634895,4685,4685,4685,4685,0
20240903,162000,33598634895,4685,4685,4685,4685,0
20240903,161900,33598634895,4685,4685,4685,4685,0
20240903,161800,33598634895,4685,4685,4685,4685,0
20240903,161700,33598634895,4685,4685,4685,4685,0
20240903,161600,33598634895,4685,4685,4685,4685,0
20240903,161500,33598634895,4685,4685,4685,4685,226707
20240903,161400,33598634895,4685,4685,4685,4685,0
20240903,161300,33598634895,4685,4685,4685,4685,0
20240903,161200,33598634895,4685,4685,4685,4685,0
20240903,161100,33598634895,4685,4685,4685,4685,0
20240903,161000,33598634895,4685,4685,4685,4685,0
20240903,160900,33598634895,4685,4685,4685,4685,0
20240903,160800,33598634895,4685,4685,4685,4685,0
20240903,160700,33598634895,4685,4685,4685,4685,0
20240903,160600,33598634895,4685,4685,4685,4685,0
20240903,160500,33598634895,4685,4685,4685,4685,0
20240903,160400,33598634895,4685,4685,4685,4685,0
20240903,160300,33598634895,4685,4685,4685,4685,0
20240903,160200,33598634895,4685,4685,4685,4685,0
20240903,160100,33598634895,4685,4685,4685,4685,0
20240903,160000,33598634895,4685,4685,4685,4685,0
20240903,155900,33598634895,4685,4685,4685,4685,0
20240903,155800,33598634895,4685,4685,4685,4685,0
20240903,155700,33598634895,4685,4685,4685,4685,0
20240903,155600,33598634895,4685,4685,4685,4685,0
20240903,155500,33598634895,4685,4685,4685,4685,0
20240903,155400,33598634895,4685,4685,4685,4685,0
20240903,155300,33598634895,4685,4685,4685,4685,0
20240903,155200,33598634895,4685,4685,4685,4685,0
20240903,155100,33598634895,4685,4685,4685,4685,0
20240903,155000,33598634895,4685,4685,4685,4685,0
20240903,154900,33598634895,4685,4685,4685,4685,0
20240903,154800,33598634895,4685,4685,4685,4685,0
20240903,154700,33598634895,4685,4685,4685,4685,0
20240903,154600,33598634895,4685,4685,4685,4685,0
20240903,154500,33598634895,4685,4685,4685,4685,226707
20240903,154400,33598634895,4685,4685,4685,4685,0
20240903,154300,33598634895,4685,4685,4685,4685,0
20240903,154200,33598634895,4685,4685,4685,4685,0
20240903,154100,33598634895,4685,4685,4685,4685,0
20240903,154000,33598634895,4685,4685,4685,4685,0
20240903,153900,33598634895,4685,4685,4685,4685,0
20240903,153800,33598634895,4685,4685,4685,4685,0
20240903,153700,33598634895,4685,4685,4685,4685,0
20240903,153600,33598634895,4685,4685,4685,4685,0
20240903,153500,33598634895,4685,4685,4685,4685,0
20240903,153400,33598634895,4685,4685,4685,4685,0
20240903,153300,33598634895,4685,4685,4685,4685,0
20240903,153200,33598634895,4685,4685,4685,4685,0
20240903,153100,33598634895,4685,4685,4685,4685,0
20240903,153000,33598634895,4685,4685,4685,4685,226707
20240903,152900,32536512600,4740,4740,4740,4740,0
20240903,152800,32536512600,4740,4740,4740,4740,0
20240903,152700,32536512600,4740,4740,4740,4740,0
20240903,152600,32536512600,4740,4740,4740,4740,0
20240903,152500,32536512600,4740,4740,4740,4740,0
20240903,152400,32536512600,4740,4740,4740,4740,0
20240903,152300,32536512600,4740,4740,4740,4740,0
20240903,152200,32536512600,4740,4740,4740,4740,0
20240903,152100,32536512600,4740,4740,4740,4740,0
20240903,152000,32536512600,4740,4740,4740,4740,0
20240903,151900,32536512600,4740,4710,4740,4700,170228
20240903,151800,31731973300,4700,4705,4735,4700,192695
20240903,151700,30822760630,4705,4710,4715,4685,91053
20240903,151600,30394824825,4710,4640,4720,4635,223500
20240903,151500,29345602590,4635,4660,4660,4635,56694
20240903,151400,29082253725,4660,4645,4665,4640,33438
20240903,151300,28926690920,4650,4650,4655,4640,43246
20240903,151200,28725687550,4650,4670,4680,4650,60740
20240903,151100,28442351445,4670,4685,4695,4660,53428
20240903,151000,28192209325,4690,4690,4700,4660,110301
20240903,150900,27676017565,4690,4645,4690,4640,83998
20240903,150800,27283939025,4635,4650,4650,4625,44970
20240903,150700,27075411195,4650,4630,4670,4630,72127
20240903,150600,26739941305,4635,4645,4655,4625,53910
20240903,150500,26489598595,4645,4675,4690,4625,177256
20240903,150400,25663499445,4675,4630,4680,4625,136234
20240903,150300,25030026010,4625,4630,4635,4600,35620
20240903,150200,24865443240,4635,4575,4635,4575,59139
20240903,150100,24592623215,4575,4590,4595,4575,23018
20240903,150000,24487088245,4590,4605,4610,4585,25219
20240903,145900,24371191355,4610,4580,4610,4580,49296
20240903,145800,24144538675,4580,4575,4585,4570,37550
20240903,145700,23972830495,4575,4590,4590,4560,32725
20240903,145600,23823224090,4590,4575,4620,4560,91330
20240903,145500,23403821595,4580,4595,4600,4575,32655
20240903,145400,23254016825,4590,4560,4600,4560,54058
20240903,145300,23006111255,4570,4550,4570,4550,64149
20240903,145200,22713750435,4555,4600,4600,4530,206333
20240903,145100,21773134730,4600,4620,4625,4580,72093
20240903,145000,21441721595,4615,4590,4645,4585,146801
20240903,144900,20763358875,4590,4640,4645,4575,251857
20240903,144800,19604913925,4635,4665,4710,4625,336006
20240903,144700,18035178325,4670,4640,4700,4635,271366
20240903,144600,16767671875,4640,4675,4695,4630,331325
20240903,144500,15218861520,4680,4585,4680,4580,277165
20240903,144400,13934206085,4585,4595,4615,4580,174474
20240903,144300,13132742575,4590,4570,4625,4565,174102
20240903,144200,12331748730,4580,4560,4605,4555,161526
20240903,144100,11591549135,4560,4545,4565,4545,20266
20240903,144000,11499250105,4540,4530,4545,4530,8965
20240903,143900,11458556330,4525,4545,4545,4525,20109
20240903,143800,11367401075,4545,4535,4555,4535,3983
20240903,143700,11349320045,4550,4545,4550,4530,22571
20240903,143600,11246757795,4545,4525,4555,4525,39581
20240903,143500,11067018000,4525,4530,4530,4515,6303
20240903,143400,11038505975,4520,4520,4525,4515,6813
20240903,143300,11007688930,4520,4510,4520,4510,5481
20240903,143200,10982940685,4505,4510,4510,4505,4030
20240903,143100,10964772450,4510,4505,4510,4505,2989
20240903,143000,10951306245,4505,4510,4510,4505,2809
20240903,142900,10938651140,4505,4510,4510,4505,1803
20240903,142800,10930525315,4510,4505,4510,4505,563
20240903,142700,10927987500,4510,4505,4510,4505,1727
20240903,142600,10920205400,4500,4505,4510,4500,2213
20240903,142500,10910235295,4505,4505,4505,4500,1458
20240903,142400,10903672485,4505,4505,4505,4490,6397
20240903,142300,10874913700,4505,4510,4510,4505,374
20240903,142200,10873228795,4505,4510,4510,4505,1391
20240903,142100,10866961350,4510,4510,4510,4505,1516
20240903,142000,10860129995,4510,4505,4510,4500,3711
20240903,141900,10843420645,4505,4500,4505,4500,4378
20240903,141800,10823712015,4500,4495,4500,4495,6764
20240903,141700,10793304465,4490,4485,4495,4485,1455
20240903,141600,10786771125,4480,4490,4495,4480,3982
20240903,141500,10768907030,4490,4495,4500,4490,5256
20240903,141400,10745284215,4490,4495,4495,4490,828
20240903,141300,10741565625,4480,4480,4495,4480,5155
20240903,141200,10718435530,4475,4480,4480,4475,998
20240903,141100,10713968115,4480,4485,4485,4475,913
20240903,141000,10709877885,4485,4480,4485,4480,2516
20240903,140900,10698602115,4480,4475,4485,4475,2122
20240903,140800,10689097990,4475,4475,4480,4470,1092
20240903,140700,10684211380,4480,4490,4490,4480,336
20240903,140600,10682705530,4490,4475,4490,4475,2893
20240903,140500,10669732565,4470,4470,4485,4470,548
20240903,140400,10667276780,4490,4480,4490,4470,12687
20240903,140300,10610519940,4475,4490,4490,4475,3978
20240903,140200,10592709630,4475,4485,4490,4475,3794
20240903,140100,10575706400,4485,4485,4490,4480,1512
20240903,140000,10568927665,4490,4490,4490,4480,1233
20240903,135900,10563396250,4490,4480,4490,4480,804
20240903,135800,10559788975,4485,4485,4485,4470,10258
20240903,135700,10513861480,4480,4485,4500,4480,1505
20240903,135600,10507110945,4480,4490,4490,4480,1970
20240903,135500,10498281035,4490,4480,4490,4475,6923
20240903,135400,10467269520,4475,4485,4490,4475,5809
20240903,135300,10441257050,4485,4485,4495,4480,1041
20240903,135200,10436588310,4490,4500,4500,4480,10572
20240903,135100,10389135730,4500,4495,4500,4490,1111
20240903,135000,10384143890,4495,4500,4500,4495,1000
20240903,134900,10379647430,4490,4500,4505,4490,5374
20240903,134800,10355494165,4500,4505,4505,4495,6043
20240903,134700,10328304000,4505,4520,4520,4500,7762
20240903,134600,10293299685,4520,4520,4525,4515,10150
20240903,134500,10247434225,4525,4520,4525,4515,6356
20240903,134400,10218700095,4520,4510,4520,4505,6754
20240903,134300,10188200635,4510,4510,4510,4505,2757
20240903,134200,10175768095,4510,4495,4510,4495,1821
20240903,134100,10167567820,4495,4505,4505,4490,1668
20240903,134000,10160069705,4500,4495,4505,4490,1328
20240903,133900,10154098505,4495,4495,4495,4490,3246
20240903,133800,10139519875,4495,4500,4500,4490,651
20240903,133700,10136593660,4500,4490,4505,4485,4972
20240903,133600,10114218730,4485,4495,4495,4485,2517
20240903,133500,10102920055,4495,4495,4500,4495,1006
20240903,133400,10098398050,4495,4490,4495,4480,3557
20240903,133300,10082441265,4495,4490,4495,4490,1450
20240903,133200,10075924255,4490,4485,4490,4480,1223
20240903,133100,10070439920,4485,4495,4495,4485,2189
20240903,133000,10060615670,4495,4495,4495,4485,2885
20240903,132900,10047660200,4495,4495,4495,4485,6309
20240903,132800,10019301535,4500,4485,4500,4480,7086
20240903,132700,9987466935,4485,4470,4485,4455,23590
20240903,132600,9882266415,4470,4475,4480,4470,8583
20240903,132500,9843884265,4475,4480,4485,4470,2960
20240903,132400,9830636065,4485,4495,4495,4475,5291
20240903,132300,9806940665,4485,4495,4500,4485,3813
20240903,132200,9789826950,4490,4500,4500,4485,3667
20240903,132100,9773328020,4500,4490,4500,4480,3982
20240903,132000,9755454985,4495,4500,4500,4490,3315
20240903,131900,9740550720,4500,4505,4510,4490,5299
20240903,131800,9716698700,4505,4500,4515,4500,6408
20240903,131700,9687818485,4495,4495,4500,4495,538
20240903,131600,9685400125,4495,4490,4505,4490,2951
20240903,131500,9672118455,4485,4480,4495,4480,7098
20240903,131400,9640295680,4480,4500,4500,4480,14988
20240903,131300,9573007730,4500,4510,4510,4500,5153
20240903,131200,9549807145,4510,4515,4515,4505,3248
20240903,131100,9535148625,4515,4505,4515,4500,3027
20240903,131000,9521508650,4505,4510,4510,4500,14705
20240903,130900,9455266200,4510,4520,4525,4510,14840
20240903,130800,9388228750,4520,4545,4545,4515,12896
20240903,130700,9329934045,4545,4550,4550,4530,4152
20240903,130600,9311075955,4545,4540,4550,4530,13578
20240903,130500,9249378975,4540,4540,4540,4535,1504
20240903,130400,9242551455,4540,4540,4540,4535,7859
20240903,130300,9206880390,4540,4540,4540,4535,2795
20240903,130200,9194197250,4540,4535,4540,4530,4440
20240903,130100,9174060810,4540,4520,4540,4520,2713
20240903,130000,9161769345,4530,4540,4540,4515,15343
20240903,125900,9092310270,4540,4530,4545,4525,7811
20240903,125800,9056900350,4530,4540,4550,4525,34114
20240903,125700,8901907575,4535,4540,4545,4530,16059
20240903,125600,8829019555,4540,4540,4540,4525,9227
20240903,125500,8787178085,4540,4520,4540,4520,7148
20240903,125400,8754783085,4520,4535,4535,4515,14688
20240903,125300,8688329220,4530,4525,4535,4525,5182
20240903,125200,8664868310,4525,4525,4530,4520,3715
20240903,125100,8648066440,4525,4525,4530,4520,5230
20240903,125000,8624396960,4525,4525,4540,4525,16229
20240903,124900,8550849845,4535,4525,4550,4520,37427
20240903,124800,8380992190,4525,4500,4525,4500,9968
20240903,124700,8335958925,4500,4500,4510,4500,936
20240903,124600,8331743175,4500,4500,4510,4500,4318
20240903,124500,8312309895,4505,4495,4505,4495,2133
20240903,124400,8302713255,4500,4500,4505,4495,2723
20240903,124300,8290457345,4500,4490,4500,4490,6960
20240903,124200,8259140665,4490,4495,4500,4490,891
20240903,124100,8255134565,4495,4500,4500,4475,1647
20240903,124000,8247737905,4515,4470,4515,4470,9139
20240903,123900,8206706770,4470,4465,4475,4460,4005
20240903,123800,8188821830,4465,4470,4470,4465,2114
20240903,123700,8179377545,4475,4465,4485,4465,1672
20240903,123600,8171894770,4460,4465,4475,4460,3519
20240903,123500,8156167420,4465,4460,4465,4460,6413
20240903,123400,8127563440,4465,4465,4470,4465,3653
20240903,123300,8111252780,4465,4465,4470,4460,4454
20240903,123200,8091365965,4465,4480,4480,4465,1139
20240903,123100,8086276610,4480,4475,4485,4470,1201
20240903,123000,8080904810,4485,4485,4485,4475,520
20240903,122900,8078576310,4485,4480,4490,4475,2752
20240903,122800,8066244625,4480,4480,4480,4465,5789
20240903,122700,8040364985,4480,4490,4490,4480,2053
20240903,122600,8031156335,4480,4470,4485,4460,9892
20240903,122500,7986943345,4470,4480,4495,4470,5687
20240903,122400,7961497115,4480,4485,4495,4480,3303
20240903,122300,7946680675,4485,4490,4495,4485,2800
20240903,122200,7934108705,4490,4490,4490,4490,1296
20240903,122100,7928289665,4490,4500,4510,4480,2035
20240903,122000,7919150985,4495,4510,4510,4485,9164
20240903,121900,7877956905,4510,4515,4520,4505,2554
20240903,121800,7866436635,4520,4520,4525,4510,3347
20240903,121700,7851316640,4520,4525,4530,4515,9344
20240903,121600,7809050220,4525,4525,4530,4515,12764
20240903,121500,7751304690,4525,4515,4525,4515,6213
20240903,121400,7723235000,4510,4495,4510,4495,10020
20240903,121300,7678100870,4490,4485,4495,4485,1657
20240903,121200,7670661950,4485,4480,4485,4480,1871
20240903,121100,7662276010,4480,4480,4490,4480,4271
20240903,121000,7643114000,4480,4475,4500,4475,4181
20240903,120900,7624360820,4475,4475,4485,4460,6177
20240903,120800,7596718255,4460,4470,4475,4460,2664
20240903,120700,7584821185,4470,4465,4480,4455,23792
20240903,120600,7478555985,4465,4475,4485,4465,12036
20240903,120500,7424757000,4475,4490,4495,4475,22093
20240903,120400,7325759520,4495,4505,4505,4490,15274
20240903,120300,7257034735,4505,4515,4515,4505,5669
20240903,120200,7231470415,4510,4510,4520,4510,6352
20240903,120100,7202778160,4515,4510,4515,4510,3089
20240903,120000,7188833825,4510,4510,4515,4505,5420
20240903,115900,7164389605,4505,4505,4505,4500,8949
20240903,115800,7124077380,4505,4510,4515,4505,10917
20240903,115700,7074868220,4510,4515,4520,4505,7240
20240903,115600,7042207640,4515,4525,4530,4510,9797
20240903,115500,6997913110,4525,4530,4530,4515,7550
20240903,115400,6963774365,4525,4525,4530,4515,5952
20240903,115300,6936839730,4525,4510,4525,4510,21016
20240903,115200,6841892715,4515,4510,4515,4505,7108
20240903,115100,6809829295,4510,4500,4515,4495,6946
20240903,115000,6778499805,4500,4500,4510,4495,4105
20240903,114900,6760015025,4505,4500,4505,4495,7924
20240903,114800,6724359205,4500,4510,4515,4500,5446
20240903,114700,6699834030,4510,4510,4515,4505,6994
20240903,114600,6668292865,4510,4500,4510,4495,2949
20240903,114500,6655005625,4500,4495,4500,4490,16259
20240903,114400,6581903335,4500,4510,4510,4500,9681
20240903,114300,6538298620,4505,4500,4510,4500,9964
20240903,114200,6493415395,4495,4495,4500,4495,4048
20240903,114100,6475199610,4495,4495,4500,4495,2814
20240903,114000,6462548840,4495,4475,4495,4475,9989
20240903,113900,6417706010,4470,4475,4485,4470,4518
20240903,113800,6397473005,4475,4480,4480,4475,2314
20240903,113700,6387111285,4485,4485,4485,4480,1051
20240903,113600,6382402760,4485,4470,4490,4470,4658
20240903,113500,6361529135,4475,4470,4475,4470,5028
20240903,113400,6339045190,4470,4475,4475,4470,460
20240903,113300,6336987190,4470,4465,4475,4460,9807
20240903,113200,6293200510,4465,4480,4480,4465,13295
20240903,113100,6233789570,4480,4480,4485,4480,8139
20240903,113000,6197314350,4480,4480,4485,4480,9529
20240903,112900,6154599560,4480,4485,4490,4475,7200
20240903,112800,6122332805,4485,4485,4495,4480,16788
20240903,112700,6047020835,4495,4485,4505,4485,31485
20240903,112600,5905482605,4495,4490,4495,4470,21284
20240903,112500,5810079675,4490,4505,4510,4480,41616
20240903,112400,5623112575,4505,4470,4505,4470,70741
20240903,112300,5305445730,4475,4485,4485,4465,12656
20240903,112200,5248803650,4485,4470,4485,4470,18439
20240903,112100,5166245700,4470,4450,4470,4450,22767
20240903,112000,5064655950,4450,4450,4450,4445,4188
20240903,111900,5046023490,4455,4455,4455,4450,1978
20240903,111800,5037219660,4455,4445,4455,4440,2565
20240903,111700,5025811500,4445,4445,4445,4440,819
20240903,111600,5022171175,4445,4440,4450,4435,5221
20240903,111500,4998983160,4435,4425,4435,4425,933
20240903,111400,4994848740,4430,4430,4435,4425,3655
20240903,111300,4978658170,4435,4440,4440,4430,2757
20240903,111200,4966438430,4435,4440,4440,4430,936
20240903,111100,4962287455,4440,4440,4440,4425,9247
20240903,111000,4921313880,4440,4440,4440,4435,1497
20240903,110900,4914668070,4435,4430,4440,4430,4244
20240903,110800,4895851210,4430,4440,4440,4425,8815
20240903,110700,4856776785,4440,4450,4450,4440,6127
20240903,110600,4829554640,4455,4455,4465,4455,4898
20240903,110500,4807733930,4465,4455,4465,4445,11241
20240903,110400,4757636940,4460,4460,4460,4455,6410
20240903,110300,4729061965,4455,4445,4455,4445,4261
20240903,110200,4710094345,4445,4450,4455,4440,8723
20240903,110100,4671332585,4445,4440,4450,4430,6862
20240903,110000,4640828140,4430,4435,4445,4430,3483
20240903,105900,4625361970,4430,4455,4455,4430,8991
20240903,105800,4585415760,4450,4445,4455,4445,6856
20240903,105700,4554904575,4450,4460,4460,4445,10228
20240903,105600,4509361580,4460,4440,4460,4440,19303
20240903,105500,4423494005,4430,4440,4440,4425,8374
20240903,105400,4386377265,4440,4430,4440,4430,2578
20240903,105300,4374944310,4435,4420,4435,4415,12840
20240903,105200,4318088020,4420,4435,4435,4415,9435
20240903,105100,4276355060,4440,4435,4440,4435,2327
20240903,105000,4266032710,4435,4430,4435,4425,4966
20240903,104900,4244028470,4430,4445,4445,4425,8359
20240903,104800,4206945255,4445,4430,4450,4425,15504
20240903,104700,4138117800,4430,4440,4445,4425,15829
20240903,104600,4067845985,4440,4415,4445,4410,35281
20240903,104500,3911390280,4410,4420,4420,4410,803
20240903,104400,3907847605,4420,4415,4420,4410,3609
20240903,104300,3891919255,4415,4410,4415,4410,1324
20240903,104200,3886074495,4410,4415,4420,4410,3968
20240903,104100,3868557605,4420,4420,4425,4420,3267
20240903,104000,3854117410,4425,4420,4425,4420,3201
20240903,103900,3839961800,4420,4420,4435,4420,10666
20240903,103800,3792766290,4420,4410,4435,4410,10949
20240903,103700,3744331630,4410,4380,4410,4380,10555
20240903,103600,3697927560,4385,4385,4390,4370,10664
20240903,103500,3651257605,4380,4390,4395,4380,5726
20240903,103400,3626166465,4390,4395,4395,4380,12071
20240903,103300,3573182900,4400,4400,4405,4395,2648
20240903,103200,3561529575,4400,4395,4410,4390,5661
20240903,103100,3536624370,4390,4405,4405,4390,6805
20240903,103000,3506696340,4405,4400,4405,4395,10338
20240903,102900,3461197580,4400,4390,4400,4385,6839
20240903,102800,3431154980,4385,4410,4415,4385,23756
20240903,102700,3326674350,4410,4415,4440,4405,36528
20240903,102600,3165124885,4415,4420,4430,4405,32289
20240903,102500,3022569425,4415,4415,4435,4405,21360
20240903,102400,2928116510,4415,4405,4415,4400,30040
20240903,102300,2795747380,4405,4435,4440,4400,81287
20240903,102200,2436529170,4435,4375,4435,4375,80198
20240903,102100,2082513005,4380,4370,4380,4370,6850
20240903,102000,2052559790,4370,4360,4370,4360,6776
20240903,101900,2022967390,4365,4355,4365,4355,2889
20240903,101800,2010367290,4360,4360,4365,4360,5457
20240903,101700,1986573080,4360,4355,4360,4355,1631
20240903,101600,1979468045,4355,4355,4355,4350,1051
20240903,101500,1974891190,4345,4350,4350,4345,14
20240903,101400,1974830310,4350,4350,4350,4345,75
20240903,101300,1974504380,4355,4355,4355,4355,10
20240903,101200,1974460830,4355,4355,4355,4355,37
20240903,101100,1974299695,4340,4345,4355,4340,3472
20240903,101000,1959208500,4350,4345,4350,4340,113
20240903,100900,1958717180,4350,4345,4355,4340,6661
20240903,100800,1929737585,4340,4335,4345,4330,626
20240903,100700,1927023495,4335,4340,4345,4330,1167
20240903,100600,1921966375,4345,4335,4345,4330,2731
20240903,100500,1910129245,4345,4345,4345,4345,40
20240903,100400,1909955445,4335,4335,4345,4330,2983
20240903,100300,1897034715,4335,4340,4345,4330,2201
20240903,100200,1887498425,4335,4345,4345,4335,700
20240903,100100,1884459640,4345,4340,4350,4340,1334
20240903,100000,1878664245,4335,4335,4340,4335,1549
20240903,095900,1871947270,4340,4335,4340,4335,191
20240903,095800,1871119025,4335,4330,4335,4330,1057
20240903,095700,1866537320,4335,4335,4335,4330,2162
20240903,095600,1857173610,4335,4340,4340,4335,3399
20240903,095500,1842436745,4340,4335,4350,4335,1690
20240903,095400,1835098030,4335,4330,4340,4330,6794
20240903,095300,1805675935,4340,4335,4340,4325,6195
20240903,095200,1778851965,4335,4335,4335,4330,993
20240903,095100,1774548115,4335,4340,4340,4330,5623
20240903,095000,1750196500,4340,4340,4350,4325,10375
20240903,094900,1705219060,4355,4360,4365,4340,4340
20240903,094800,1686350830,4350,4360,4365,4350,13281
20240903,094700,1628533310,4360,4360,4360,4360,1058
20240903,094600,1623920430,4360,4360,4360,4355,741
20240903,094500,1620690270,4360,4365,4365,4360,1789
20240903,094400,1612890130,4365,4365,4370,4360,1014
20240903,094300,1608465495,4365,4365,4370,4360,5008
20240903,094200,1586603905,4365,4355,4365,4355,6973
20240903,094100,1556201385,4355,4360,4360,4350,1861
20240903,094000,1548096665,4360,4355,4360,4355,465
20240903,093900,1546070730,4355,4360,4360,4350,2565
20240903,093800,1534897875,4360,4355,4360,4355,2062
20240903,093700,1525917655,4355,4355,4360,4355,2130
20240903,093600,1516641490,4355,4350,4355,4350,454
20240903,093500,1514664670,4350,4350,4350,4345,2937
20240903,093400,1501890670,4350,4345,4350,4345,619
20240903,093300,1499198945,4345,4355,4355,4345,2426
20240903,093200,1488655585,4355,4350,4355,4345,658
20240903,093100,1485791655,4350,4350,4350,4340,6207
20240903,093000,1458849050,4350,4355,4355,4340,11916
20240903,092900,1407012140,4360,4370,4370,4355,8985
20240903,092800,1367849445,4370,4360,4375,4360,15937
20240903,092700,1298199595,4365,4360,4365,4355,3100
20240903,092600,1284685655,4355,4360,4360,4355,868
20240903,092500,1280903310,4350,4360,4360,4350,3282
20240903,092400,1266613845,4360,4370,4370,4355,10385
20240903,092300,1221296390,4370,4380,4390,4370,23039
20240903,092200,1120371185,4375,4370,4390,4370,31672
20240903,092100,981702785,4370,4355,4370,4350,12225
20240903,092000,928413770,4360,4345,4360,4340,9494
20240903,091900,887111105,4350,4350,4350,4330,14329
20240903,091800,824942025,4350,4345,4350,4340,3148
20240903,091700,811276330,4345,4355,4355,4340,6224
20240903,091600,784219160,4355,4370,4375,4355,16228
20240903,091500,713425755,4370,4370,4370,4365,10202
20240903,091400,668860995,4370,4375,4375,4370,13913
20240903,091300,608024220,4375,4370,4375,4365,7856
20240903,091200,573708260,4370,4345,4370,4340,13649
20240903,091100,514218050,4345,4340,4345,4340,4060
20240903,091000,496597625,4340,4340,4345,4340,1693
20240903,090900,489249940,4335,4345,4345,4335,15314
20240903,090800,422809785,4345,4350,4355,4345,12754
20240903,090700,367327180,4355,4365,4375,4355,23869
20240903,090600,263163535,4360,4355,4360,4355,4352
20240903,090500,244197595,4355,4335,4355,4335,11643
20240903,090400,193581465,4335,4325,4335,4325,13307
20240903,090300,135956150,4325,4320,4325,4320,1628
20240903,090200,128922880,4315,4330,4330,4315,9793
20240903,090100,86610335,4330,4325,4340,4325,8069
20240903,090000,51666615,4325,4320,4330,4320,11080