stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,211600,16008973205,4120,4120,4120,4120,34177
20240905,211500,16008973205,4120,4120,4120,4120,0
20240905,211400,16008973205,4120,4120,4120,4120,0
20240905,211300,16008973205,4120,4120,4120,4120,0
20240905,211200,16008973205,4120,4120,4120,4120,0
20240905,211100,16008973205,4120,4120,4120,4120,0
20240905,211000,16008973205,4120,4120,4120,4120,0
20240905,210900,16008973205,4120,4120,4120,4120,0
20240905,210800,16008973205,4120,4120,4120,4120,0
20240905,210700,16008973205,4120,4120,4120,4120,0
20240905,210600,16008973205,4120,4120,4120,4120,0
20240905,210500,16008973205,4120,4120,4120,4120,0
20240905,210400,16008973205,4120,4120,4120,4120,0
20240905,210300,16008973205,4120,4120,4120,4120,0
20240905,210200,16008973205,4120,4120,4120,4120,0
20240905,210100,16008973205,4120,4120,4120,4120,0
20240905,210000,16008973205,4120,4120,4120,4120,0
20240905,205900,16008973205,4120,4120,4120,4120,0
20240905,205800,16008973205,4120,4120,4120,4120,0
20240905,205700,16008973205,4120,4120,4120,4120,0
20240905,205600,16008973205,4120,4120,4120,4120,0
20240905,205500,16008973205,4120,4120,4120,4120,0
20240905,205400,16008973205,4120,4120,4120,4120,0
20240905,205300,16008973205,4120,4120,4120,4120,0
20240905,205200,16008973205,4120,4120,4120,4120,0
20240905,205100,16008973205,4120,4120,4120,4120,0
20240905,205000,16008973205,4120,4120,4120,4120,0
20240905,204900,16008973205,4120,4120,4120,4120,0
20240905,204800,16008973205,4120,4120,4120,4120,0
20240905,204700,16008973205,4120,4120,4120,4120,0
20240905,204600,16008973205,4120,4120,4120,4120,34177
20240905,204500,16008973205,4120,4120,4120,4120,0
20240905,204400,16008973205,4120,4120,4120,4120,0
20240905,204300,16008973205,4120,4120,4120,4120,0
20240905,204200,16008973205,4120,4120,4120,4120,0
20240905,204100,16008973205,4120,4120,4120,4120,0
20240905,204000,16008973205,4120,4120,4120,4120,0
20240905,203900,16008973205,4120,4120,4120,4120,0
20240905,203800,16008973205,4120,4120,4120,4120,0
20240905,203700,16008973205,4120,4120,4120,4120,0
20240905,203600,16008973205,4120,4120,4120,4120,0
20240905,203500,16008973205,4120,4120,4120,4120,0
20240905,203400,16008973205,4120,4120,4120,4120,0
20240905,203300,16008973205,4120,4120,4120,4120,0
20240905,203200,16008973205,4120,4120,4120,4120,0
20240905,203100,16008973205,4120,4120,4120,4120,0
20240905,203000,16008973205,4120,4120,4120,4120,0
20240905,202900,16008973205,4120,4120,4120,4120,0
20240905,202800,16008973205,4120,4120,4120,4120,0
20240905,202700,16008973205,4120,4120,4120,4120,0
20240905,202600,16008973205,4120,4120,4120,4120,0
20240905,202500,16008973205,4120,4120,4120,4120,0
20240905,202400,16008973205,4120,4120,4120,4120,0
20240905,202300,16008973205,4120,4120,4120,4120,0
20240905,202200,16008973205,4120,4120,4120,4120,0
20240905,202100,16008973205,4120,4120,4120,4120,0
20240905,202000,16008973205,4120,4120,4120,4120,0
20240905,201900,16008973205,4120,4120,4120,4120,0
20240905,201800,16008973205,4120,4120,4120,4120,0
20240905,201700,16008973205,4120,4120,4120,4120,0
20240905,201600,16008973205,4120,4120,4120,4120,34177
20240905,201500,16008973205,4120,4120,4120,4120,0
20240905,201400,16008973205,4120,4120,4120,4120,0
20240905,201300,16008973205,4120,4120,4120,4120,0
20240905,201200,16008973205,4120,4120,4120,4120,0
20240905,201100,16008973205,4120,4120,4120,4120,0
20240905,201000,16008973205,4120,4120,4120,4120,0
20240905,200900,16008973205,4120,4120,4120,4120,0
20240905,200800,16008973205,4120,4120,4120,4120,0
20240905,200700,16008973205,4120,4120,4120,4120,0
20240905,200600,16008973205,4120,4120,4120,4120,0
20240905,200500,16008973205,4120,4120,4120,4120,0
20240905,200400,16008973205,4120,4120,4120,4120,0
20240905,200300,16008973205,4120,4120,4120,4120,0
20240905,200200,16008973205,4120,4120,4120,4120,0
20240905,200100,16008973205,4120,4120,4120,4120,0
20240905,200000,16008973205,4120,4120,4120,4120,0
20240905,195900,16008973205,4120,4120,4120,4120,0
20240905,195800,16008973205,4120,4120,4120,4120,0
20240905,195700,16008973205,4120,4120,4120,4120,0
20240905,195600,16008973205,4120,4120,4120,4120,0
20240905,195500,16008973205,4120,4120,4120,4120,0
20240905,195400,16008973205,4120,4120,4120,4120,0
20240905,195300,16008973205,4120,4120,4120,4120,0
20240905,195200,16008973205,4120,4120,4120,4120,0
20240905,195100,16008973205,4120,4120,4120,4120,0
20240905,195000,16008973205,4120,4120,4120,4120,0
20240905,194900,16008973205,4120,4120,4120,4120,0
20240905,194800,16008973205,4120,4120,4120,4120,0
20240905,194700,16008973205,4120,4120,4120,4120,0
20240905,194600,16008973205,4120,4120,4120,4120,34177
20240905,194500,16008973205,4120,4120,4120,4120,0
20240905,194400,16008973205,4120,4120,4120,4120,0
20240905,194300,16008973205,4120,4120,4120,4120,0
20240905,194200,16008973205,4120,4120,4120,4120,0
20240905,194100,16008973205,4120,4120,4120,4120,0
20240905,194000,16008973205,4120,4120,4120,4120,0
20240905,193900,16008973205,4120,4120,4120,4120,0
20240905,193800,16008973205,4120,4120,4120,4120,0
20240905,193700,16008973205,4120,4120,4120,4120,0
20240905,193600,16008973205,4120,4120,4120,4120,0
20240905,193500,16008973205,4120,4120,4120,4120,0
20240905,193400,16008973205,4120,4120,4120,4120,0
20240905,193300,16008973205,4120,4120,4120,4120,0
20240905,193200,16008973205,4120,4120,4120,4120,0
20240905,193100,16008973205,4120,4120,4120,4120,0
20240905,193000,16008973205,4120,4120,4120,4120,0
20240905,192900,16008973205,4120,4120,4120,4120,0
20240905,192800,16008973205,4120,4120,4120,4120,0
20240905,192700,16008973205,4120,4120,4120,4120,0
20240905,192600,16008973205,4120,4120,4120,4120,0
20240905,192500,16008973205,4120,4120,4120,4120,0
20240905,192400,16008973205,4120,4120,4120,4120,0
20240905,192300,16008973205,4120,4120,4120,4120,0
20240905,192200,16008973205,4120,4120,4120,4120,0
20240905,192100,16008973205,4120,4120,4120,4120,0
20240905,192000,16008973205,4120,4120,4120,4120,0
20240905,191900,16008973205,4120,4120,4120,4120,0
20240905,191800,16008973205,4120,4120,4120,4120,0
20240905,191700,16008973205,4120,4120,4120,4120,0
20240905,191600,16008973205,4120,4120,4120,4120,34177
20240905,191500,16008973205,4120,4120,4120,4120,0
20240905,191400,16008973205,4120,4120,4120,4120,0
20240905,191300,16008973205,4120,4120,4120,4120,0
20240905,191200,16008973205,4120,4120,4120,4120,0
20240905,191100,16008973205,4120,4120,4120,4120,0
20240905,191000,16008973205,4120,4120,4120,4120,0
20240905,190900,16008973205,4120,4120,4120,4120,0
20240905,190800,16008973205,4120,4120,4120,4120,0
20240905,190700,16008973205,4120,4120,4120,4120,0
20240905,190600,16008973205,4120,4120,4120,4120,0
20240905,190500,16008973205,4120,4120,4120,4120,0
20240905,190400,16008973205,4120,4120,4120,4120,0
20240905,190300,16008973205,4120,4120,4120,4120,0
20240905,190200,16008973205,4120,4120,4120,4120,0
20240905,190100,16008973205,4120,4120,4120,4120,0
20240905,190000,16008973205,4120,4120,4120,4120,0
20240905,185900,16008973205,4120,4120,4120,4120,0
20240905,185800,16008973205,4120,4120,4120,4120,0
20240905,185700,16008973205,4120,4120,4120,4120,0
20240905,185600,16008973205,4120,4120,4120,4120,0
20240905,185500,16008973205,4120,4120,4120,4120,0
20240905,185400,16008973205,4120,4120,4120,4120,0
20240905,185300,16008973205,4120,4120,4120,4120,0
20240905,185200,16008973205,4120,4120,4120,4120,0
20240905,185100,16008973205,4120,4120,4120,4120,0
20240905,185000,16008973205,4120,4120,4120,4120,0
20240905,184900,16008973205,4120,4120,4120,4120,0
20240905,184800,16008973205,4120,4120,4120,4120,0
20240905,184700,16008973205,4120,4120,4120,4120,0
20240905,184600,16008973205,4120,4120,4120,4120,34177
20240905,184500,16008973205,4120,4120,4120,4120,0
20240905,184400,16008973205,4120,4120,4120,4120,0
20240905,184300,16008973205,4120,4120,4120,4120,0
20240905,184200,16008973205,4120,4120,4120,4120,0
20240905,184100,16008973205,4120,4120,4120,4120,0
20240905,184000,16008973205,4120,4120,4120,4120,0
20240905,183900,16008973205,4120,4120,4120,4120,0
20240905,183800,16008973205,4120,4120,4120,4120,0
20240905,183700,16008973205,4120,4120,4120,4120,0
20240905,183600,16008973205,4120,4120,4120,4120,0
20240905,183500,16008973205,4120,4120,4120,4120,0
20240905,183400,16008973205,4120,4120,4120,4120,0
20240905,183300,16008973205,4120,4120,4120,4120,0
20240905,183200,16008973205,4120,4120,4120,4120,0
20240905,183100,16008973205,4120,4120,4120,4120,0
20240905,183000,16008973205,4120,4120,4120,4120,0
20240905,182900,16008973205,4120,4120,4120,4120,0
20240905,182800,16008973205,4120,4120,4120,4120,0
20240905,182700,16008973205,4120,4120,4120,4120,0
20240905,182600,16008973205,4120,4120,4120,4120,0
20240905,182500,16008973205,4120,4120,4120,4120,0
20240905,182400,16008973205,4120,4120,4120,4120,0
20240905,182300,16008973205,4120,4120,4120,4120,0
20240905,182200,16008973205,4120,4120,4120,4120,0
20240905,182100,16008973205,4120,4120,4120,4120,0
20240905,182000,16008973205,4120,4120,4120,4120,0
20240905,181900,16008973205,4120,4120,4120,4120,0
20240905,181800,16008973205,4120,4120,4120,4120,0
20240905,181700,16008973205,4120,4120,4120,4120,0
20240905,181600,16008973205,4120,4120,4120,4120,34177
20240905,181500,16008973205,4120,4120,4120,4120,0
20240905,181400,16008973205,4120,4120,4120,4120,0
20240905,181300,16008973205,4120,4120,4120,4120,0
20240905,181200,16008973205,4120,4120,4120,4120,0
20240905,181100,16008973205,4120,4120,4120,4120,0
20240905,181000,16008973205,4120,4120,4120,4120,0
20240905,180900,16008973205,4120,4120,4120,4120,0
20240905,180800,16008973205,4120,4120,4120,4120,0
20240905,180700,16008973205,4120,4120,4120,4120,0
20240905,180600,16008973205,4120,4120,4120,4120,0
20240905,180500,16008973205,4120,4120,4120,4120,0
20240905,180400,16008973205,4120,4120,4120,4120,0
20240905,180300,16008973205,4120,4120,4120,4120,0
20240905,180200,16008973205,4120,4120,4120,4120,0
20240905,180100,16008973205,4120,4120,4120,4120,0
20240905,180000,16008973205,4120,4120,4120,4120,0
20240905,175900,16008973205,4120,4120,4120,4120,0
20240905,175800,16008973205,4120,4120,4120,4120,0
20240905,175700,16008973205,4120,4120,4120,4120,0
20240905,175600,16008973205,4120,4120,4120,4120,0
20240905,175500,16008973205,4120,4120,4120,4120,0
20240905,175400,16008973205,4120,4120,4120,4120,0
20240905,175300,16008973205,4120,4120,4120,4120,0
20240905,175200,16008973205,4120,4120,4120,4120,0
20240905,175100,16008973205,4120,4120,4120,4120,0
20240905,175000,16008973205,4120,4120,4120,4120,0
20240905,174900,16008973205,4120,4120,4120,4120,0
20240905,174800,16008973205,4120,4120,4120,4120,0
20240905,174700,16008973205,4120,4120,4120,4120,0
20240905,174600,16008973205,4120,4120,4120,4120,34177
20240905,174500,16008973205,4120,4120,4120,4120,0
20240905,174400,16008973205,4120,4120,4120,4120,0
20240905,174300,16008973205,4120,4120,4120,4120,0
20240905,174200,16008973205,4120,4120,4120,4120,0
20240905,174100,16008973205,4120,4120,4120,4120,0
20240905,174000,16008973205,4120,4120,4120,4120,0
20240905,173900,16008973205,4120,4120,4120,4120,0
20240905,173800,16008973205,4120,4120,4120,4120,0
20240905,173700,16008973205,4120,4120,4120,4120,0
20240905,173600,16008973205,4120,4120,4120,4120,0
20240905,173500,16008973205,4120,4120,4120,4120,0
20240905,173400,16008973205,4120,4120,4120,4120,0
20240905,173300,16008973205,4120,4120,4120,4120,0
20240905,173200,16008973205,4120,4120,4120,4120,0
20240905,173100,16008973205,4120,4120,4120,4120,0
20240905,173000,16008973205,4120,4120,4120,4120,0
20240905,172900,16008973205,4120,4120,4120,4120,0
20240905,172800,16008973205,4120,4120,4120,4120,0
20240905,172700,16008973205,4120,4120,4120,4120,0
20240905,172600,16008973205,4120,4120,4120,4120,0
20240905,172500,16008973205,4120,4120,4120,4120,0
20240905,172400,16008973205,4120,4120,4120,4120,0
20240905,172300,16008973205,4120,4120,4120,4120,0
20240905,172200,16008973205,4120,4120,4120,4120,0
20240905,172100,16008973205,4120,4120,4120,4120,0
20240905,172000,16008973205,4120,4120,4120,4120,0
20240905,171900,16008973205,4120,4120,4120,4120,0
20240905,171800,16008973205,4120,4120,4120,4120,0
20240905,171700,16008973205,4120,4120,4120,4120,0
20240905,171600,16008973205,4120,4120,4120,4120,34177
20240905,171500,16008973205,4120,4120,4120,4120,0
20240905,171400,16008973205,4120,4120,4120,4120,0
20240905,171300,16008973205,4120,4120,4120,4120,0
20240905,171200,16008973205,4120,4120,4120,4120,0
20240905,171100,16008973205,4120,4120,4120,4120,0
20240905,171000,16008973205,4120,4120,4120,4120,0
20240905,170900,16008973205,4120,4120,4120,4120,0
20240905,170800,16008973205,4120,4120,4120,4120,0
20240905,170700,16008973205,4120,4120,4120,4120,0
20240905,170600,16008973205,4120,4120,4120,4120,0
20240905,170500,16008973205,4120,4120,4120,4120,0
20240905,170400,16008973205,4120,4120,4120,4120,0
20240905,170300,16008973205,4120,4120,4120,4120,0
20240905,170200,16008973205,4120,4120,4120,4120,0
20240905,170100,16008973205,4120,4120,4120,4120,0
20240905,170000,16008973205,4120,4120,4120,4120,0
20240905,165900,16008973205,4120,4120,4120,4120,0
20240905,165800,16008973205,4120,4120,4120,4120,0
20240905,165700,16008973205,4120,4120,4120,4120,0
20240905,165600,16008973205,4120,4120,4120,4120,0
20240905,165500,16008973205,4120,4120,4120,4120,0
20240905,165400,16008973205,4120,4120,4120,4120,0
20240905,165300,16008973205,4120,4120,4120,4120,0
20240905,165200,16008973205,4120,4120,4120,4120,0
20240905,165100,16008973205,4120,4120,4120,4120,0
20240905,165000,16008973205,4120,4120,4120,4120,0
20240905,164900,16008973205,4120,4120,4120,4120,0
20240905,164800,16008973205,4120,4120,4120,4120,0
20240905,164700,16008973205,4120,4120,4120,4120,0
20240905,164600,16008973205,4120,4120,4120,4120,34177
20240905,164500,16008973205,4120,4120,4120,4120,0
20240905,164400,16008973205,4120,4120,4120,4120,0
20240905,164300,16008973205,4120,4120,4120,4120,0
20240905,164200,16008973205,4120,4120,4120,4120,0
20240905,164100,16008973205,4120,4120,4120,4120,0
20240905,164000,16008973205,4120,4120,4120,4120,0
20240905,163900,16008973205,4120,4120,4120,4120,0
20240905,163800,16008973205,4120,4120,4120,4120,0
20240905,163700,16008973205,4120,4120,4120,4120,0
20240905,163600,16008973205,4120,4120,4120,4120,0
20240905,163500,16008973205,4120,4120,4120,4120,0
20240905,163400,16008973205,4120,4120,4120,4120,0
20240905,163300,16008973205,4120,4120,4120,4120,0
20240905,163200,16008973205,4120,4120,4120,4120,0
20240905,163100,16008973205,4120,4120,4120,4120,0
20240905,163000,16008973205,4120,4120,4120,4120,0
20240905,162900,16008973205,4120,4120,4120,4120,0
20240905,162800,16008973205,4120,4120,4120,4120,0
20240905,162700,16008973205,4120,4120,4120,4120,0
20240905,162600,16008973205,4120,4120,4120,4120,0
20240905,162500,16008973205,4120,4120,4120,4120,0
20240905,162400,16008973205,4120,4120,4120,4120,0
20240905,162300,16008973205,4120,4120,4120,4120,0
20240905,162200,16008973205,4120,4120,4120,4120,0
20240905,162100,16008973205,4120,4120,4120,4120,0
20240905,162000,16008973205,4120,4120,4120,4120,0
20240905,161900,16008973205,4120,4120,4120,4120,0
20240905,161800,16008973205,4120,4120,4120,4120,0
20240905,161700,16008973205,4120,4120,4120,4120,0
20240905,161600,16008973205,4120,4120,4120,4120,34177
20240905,161500,16008973205,4120,4120,4120,4120,0
20240905,161400,16008973205,4120,4120,4120,4120,0
20240905,161300,16008973205,4120,4120,4120,4120,0
20240905,161200,16008973205,4120,4120,4120,4120,0
20240905,161100,16008973205,4120,4120,4120,4120,0
20240905,161000,16008973205,4120,4120,4120,4120,0
20240905,160900,16008973205,4120,4120,4120,4120,0
20240905,160800,16008973205,4120,4120,4120,4120,0
20240905,160700,16008973205,4120,4120,4120,4120,0
20240905,160600,16008973205,4120,4120,4120,4120,0
20240905,160500,16008973205,4120,4120,4120,4120,0
20240905,160400,16008973205,4120,4120,4120,4120,0
20240905,160300,16008973205,4120,4120,4120,4120,0
20240905,160200,16008973205,4120,4120,4120,4120,0
20240905,160100,16008973205,4120,4120,4120,4120,0
20240905,160000,16008973205,4120,4120,4120,4120,0
20240905,155900,16008973205,4120,4120,4120,4120,0
20240905,155800,16008973205,4120,4120,4120,4120,0
20240905,155700,16008973205,4120,4120,4120,4120,0
20240905,155600,16008973205,4120,4120,4120,4120,0
20240905,155500,16008973205,4120,4120,4120,4120,0
20240905,155400,16008973205,4120,4120,4120,4120,0
20240905,155300,16008973205,4120,4120,4120,4120,0
20240905,155200,16008973205,4120,4120,4120,4120,0
20240905,155100,16008973205,4120,4120,4120,4120,0
20240905,155000,16008973205,4120,4120,4120,4120,0
20240905,154900,16008973205,4120,4120,4120,4120,0
20240905,154800,16008973205,4120,4120,4120,4120,0
20240905,154700,16008973205,4120,4120,4120,4120,0
20240905,154600,16008973205,4120,4120,4120,4120,34177
20240905,154500,16008973205,4120,4120,4120,4120,0
20240905,154400,16008973205,4120,4120,4120,4120,0
20240905,154300,16008973205,4120,4120,4120,4120,0
20240905,154200,16008973205,4120,4120,4120,4120,0
20240905,154100,16008973205,4120,4120,4120,4120,0
20240905,154000,16008973205,4120,4120,4120,4120,0
20240905,153900,16008973205,4120,4120,4120,4120,0
20240905,153800,16008973205,4120,4120,4120,4120,0
20240905,153700,16008973205,4120,4120,4120,4120,0
20240905,153600,16008973205,4120,4120,4120,4120,0
20240905,153500,16008973205,4120,4120,4120,4120,0
20240905,153400,16008973205,4120,4120,4120,4120,0
20240905,153300,16008973205,4120,4120,4120,4120,0
20240905,153200,16008973205,4120,4120,4120,4120,0
20240905,153100,16008973205,4120,4120,4120,4120,0
20240905,153000,16008973205,4120,4120,4120,4120,34177
20240905,152900,15868163965,4120,4120,4120,4120,0
20240905,152800,15868163965,4120,4120,4120,4120,0
20240905,152700,15868163965,4120,4120,4120,4120,0
20240905,152600,15868163965,4120,4120,4120,4120,0
20240905,152500,15868163965,4120,4120,4120,4120,0
20240905,152400,15868163965,4120,4120,4120,4120,0
20240905,152300,15868163965,4120,4120,4120,4120,0
20240905,152200,15868163965,4120,4120,4120,4120,0
20240905,152100,15868163965,4120,4120,4120,4120,0
20240905,152000,15868163965,4120,4120,4120,4120,0
20240905,151900,15868163965,4120,4105,4120,4095,23611
20240905,151800,15771175965,4105,4110,4110,4100,10734
20240905,151700,15727115640,4105,4110,4110,4105,4421
20240905,151600,15708961555,4105,4105,4110,4105,3204
20240905,151500,15695806910,4105,4130,4130,4105,18150
20240905,151400,15621207355,4125,4130,4140,4125,6137
20240905,151300,15595849280,4120,4135,4140,4120,6154
20240905,151200,15570433140,4140,4145,4145,4140,5342
20240905,151100,15548300930,4140,4155,4155,4140,9775
20240905,151000,15507794220,4150,4140,4155,4140,3873
20240905,150900,15491733600,4145,4135,4145,4120,7853
20240905,150800,15459305315,4130,4125,4140,4120,7112
20240905,150700,15429922910,4125,4125,4130,4115,2904
20240905,150600,15417950815,4130,4130,4130,4110,3305
20240905,150500,15404337645,4130,4120,4130,4120,1624
20240905,150400,15397640245,4125,4110,4125,4110,3550
20240905,150300,15383034930,4110,4115,4115,4100,5482
20240905,150200,15360504755,4120,4120,4120,4115,583
20240905,150100,15358105060,4120,4125,4125,4115,512
20240905,150000,15355994075,4125,4125,4125,4115,2834
20240905,145900,15344311155,4125,4130,4135,4125,1610
20240905,145800,15337661560,4135,4125,4135,4125,3389
20240905,145700,15323671015,4125,4130,4130,4115,1226
20240905,145600,15318618655,4130,4120,4130,4120,5468
20240905,145500,15296085840,4120,4125,4130,4120,2580
20240905,145400,15285452195,4125,4120,4135,4110,1225
20240905,145300,15280405230,4120,4100,4130,4090,1747
20240905,145200,15273224505,4100,4120,4120,4090,9093
20240905,145100,15235916560,4125,4120,4125,4120,3130
20240905,145000,15223017815,4125,4125,4125,4125,450
20240905,144900,15221161565,4125,4125,4125,4120,3200
20240905,144800,15207966570,4125,4120,4125,4120,1610
20240905,144700,15201330320,4120,4120,4125,4120,1526
20240905,144600,15195038180,4105,4140,4140,4105,8002
20240905,144500,15162016075,4130,4130,4130,4130,1134
20240905,144400,15157332655,4130,4145,4150,4130,8654
20240905,144300,15121559150,4145,4140,4145,4140,1261
20240905,144200,15116332765,4145,4145,4145,4135,742
20240905,144100,15113261495,4145,4145,4155,4135,5083
20240905,144000,15092222735,4155,4145,4155,4135,1877
20240905,143900,15084450935,4145,4150,4155,4145,5677
20240905,143800,15060878320,4150,4145,4150,4130,3640
20240905,143700,15045823285,4145,4135,4145,4130,591
20240905,143600,15043377670,4130,4150,4150,4130,5520
20240905,143500,15020482695,4150,4150,4165,4150,10296
20240905,143400,14977677645,4150,4140,4155,4135,8766
20240905,143300,14941340215,4140,4115,4140,4115,9455
20240905,143200,14902338285,4115,4095,4115,4095,2963
20240905,143100,14890171290,4100,4080,4100,4075,3189
20240905,143000,14877133895,4075,4100,4100,4075,2698
20240905,142900,14866088015,4095,4090,4100,4070,3472
20240905,142800,14851915455,4090,4085,4090,4080,1525
20240905,142700,14845679340,4085,4085,4090,4070,1309
20240905,142600,14840341280,4085,4090,4090,4070,1715
20240905,142500,14833355205,4075,4090,4090,4075,508
20240905,142400,14831284805,4090,4120,4120,4065,18120
20240905,142300,14757069335,4115,4130,4135,4110,4299
20240905,142200,14739371225,4130,4120,4130,4115,7414
20240905,142100,14708815945,4125,4110,4125,4110,1048
20240905,142000,14704508500,4110,4130,4130,4110,2781
20240905,141900,14693043430,4130,4130,4130,4105,1245
20240905,141800,14687903130,4130,4100,4135,4070,23233
20240905,141700,14592728740,4105,4105,4105,4105,100
20240905,141600,14592318240,4105,4115,4115,4100,2408
20240905,141500,14582430690,4120,4120,4120,4115,1829
20240905,141400,14574898810,4120,4110,4120,4110,3525
20240905,141300,14560402400,4110,4095,4115,4095,2897
20240905,141200,14548505940,4095,4085,4100,4085,3719
20240905,141100,14533293335,4085,4085,4085,4070,1165
20240905,141000,14528543335,4080,4065,4080,4065,2400
20240905,140900,14518763675,4070,4070,4070,4065,3918
20240905,140800,14502817420,4070,4065,4075,4060,3321
20240905,140700,14489319460,4070,4085,4085,4060,5680
20240905,140600,14466218250,4070,4090,4090,4070,3267
20240905,140500,14452916015,4075,4075,4080,4060,9774
20240905,140400,14413151970,4085,4085,4085,4065,1586
20240905,140300,14406691955,4080,4075,4090,4075,717
20240905,140200,14403767310,4075,4080,4080,4065,15054
20240905,140100,14342482230,4080,4090,4090,4080,13564
20240905,140000,14287066970,4090,4090,4095,4085,4306
20240905,135900,14269462095,4090,4090,4090,4090,901
20240905,135800,14265777005,4085,4110,4110,4085,8834
20240905,135700,14229590120,4110,4120,4120,4100,8002
20240905,135600,14196702940,4135,4135,4135,4120,4272
20240905,135500,14179079900,4135,4135,4135,4120,1113
20240905,135400,14174479145,4135,4115,4135,4115,515
20240905,135300,14172358385,4120,4130,4130,4115,1837
20240905,135200,14164797020,4120,4125,4135,4120,657
20240905,135100,14162089215,4120,4135,4135,4115,3484
20240905,135000,14147735400,4120,4135,4135,4120,112
20240905,134900,14147273945,4120,4115,4130,4115,1249
20240905,134800,14142131270,4120,4115,4130,4110,2868
20240905,134700,14130301590,4110,4110,4115,4110,1754
20240905,134600,14123090195,4115,4120,4120,4110,2907
20240905,134500,14111125565,4120,4120,4120,4120,366
20240905,134400,14109617645,4115,4130,4130,4115,459
20240905,134300,14107725115,4115,4130,4135,4115,983
20240905,134200,14103666950,4130,4120,4135,4115,1048
20240905,134100,14099339655,4135,4135,4135,4120,4380
20240905,134000,14081274735,4135,4140,4140,4135,1869
20240905,133900,14073546375,4140,4145,4145,4140,566
20240905,133800,14071202850,4145,4145,4155,4105,6195
20240905,133700,14045575875,4145,4105,4145,4105,5636
20240905,133600,14022288290,4115,4110,4115,4090,3464
20240905,133500,14008082445,4110,4090,4115,4085,8778
20240905,133400,13972117995,4090,4125,4125,4090,11376
20240905,133300,13925517735,4125,4115,4125,4105,232
20240905,133200,13924564195,4115,4120,4130,4105,670
20240905,133100,13921806620,4130,4115,4130,4100,8088
20240905,133000,13888472425,4115,4105,4130,4100,5423
20240905,132900,13866223990,4105,4130,4135,4105,13581
20240905,132800,13810347715,4135,4145,4145,4135,4584
20240905,132700,13791377460,4145,4160,4160,4145,7982
20240905,132600,13758244735,4160,4160,4165,4160,2376
20240905,132500,13748356615,4160,4155,4160,4155,1100
20240905,132400,13743780870,4160,4155,4160,4150,2915
20240905,132300,13731674030,4155,4160,4160,4155,5338
20240905,132200,13709487955,4150,4160,4170,4150,8664
20240905,132100,13673461970,4170,4160,4170,4155,638
20240905,132000,13670807850,4160,4170,4175,4160,6513
20240905,131900,13643673025,4170,4165,4175,4150,14887
20240905,131800,13581684350,4170,4150,4170,4150,10214
20240905,131700,13539217005,4150,4150,4155,4150,3079
20240905,131600,13526429115,4150,4145,4155,4145,2921
20240905,131500,13514308800,4145,4130,4145,4130,419
20240905,131400,13512573800,4140,4140,4145,4130,1717
20240905,131300,13505469995,4140,4140,4140,4135,364
20240905,131200,13503963935,4140,4135,4145,4125,1926
20240905,131100,13496003165,4125,4145,4150,4125,3934
20240905,131000,13479744675,4145,4150,4155,4135,16729
20240905,130900,13410442040,4150,4120,4150,4120,7126
20240905,130800,13380942120,4125,4135,4140,4120,7527
20240905,130700,13349841205,4135,4125,4135,4120,3714
20240905,130600,13334522190,4120,4110,4125,4105,4832
20240905,130500,13314623025,4125,4125,4125,4105,10901
20240905,130400,13269779075,4120,4085,4130,4075,13882
20240905,130300,13212854180,4085,4085,4085,4065,6776
20240905,130200,13185235365,4080,4100,4105,4080,10813
20240905,130100,13140954920,4095,4050,4095,4050,16936
20240905,130000,13072168955,4065,4100,4100,4050,54568
20240905,125900,12850349840,4090,4125,4125,4090,16637
20240905,125800,12781974295,4125,4125,4135,4120,3354
20240905,125700,12768139220,4125,4125,4130,4120,5455
20240905,125600,12745640625,4125,4110,4125,4105,5724
20240905,125500,12722082785,4110,4110,4110,4100,3230
20240905,125400,12708819650,4115,4120,4120,4100,1051
20240905,125300,12704499060,4120,4120,4120,4100,5006
20240905,125200,12683909375,4120,4075,4120,4070,10187
20240905,125100,12642171895,4080,4130,4130,4080,28033
20240905,125000,12527471125,4130,4140,4140,4105,15006
20240905,124900,12465701720,4135,4160,4160,4130,9930
20240905,124800,12424545330,4155,4165,4170,4150,3610
20240905,124700,12409520165,4165,4170,4170,4150,3869
20240905,124600,12393459535,4170,4150,4170,4125,21616
20240905,124500,12303882990,4170,4180,4180,4150,22249
20240905,124400,12211181060,4180,4160,4185,4155,24816
20240905,124300,12107746010,4160,4140,4160,4135,21493
20240905,124200,12018600170,4140,4150,4165,4140,25037
20240905,124100,11914703120,4150,4120,4185,4100,49001
20240905,124000,11711457965,4130,4115,4150,4100,41067
20240905,123900,11542501940,4160,4160,4160,4160,0
20240905,123800,11542501940,4160,4200,4200,4160,60873
20240905,123700,11288541895,4200,4225,4225,4190,30628
20240905,123600,11159623045,4225,4230,4230,4225,3299
20240905,123500,11145680795,4235,4240,4240,4230,1765
20240905,123400,11138208555,4230,4245,4245,4225,738
20240905,123300,11135088415,4245,4215,4255,4215,8366
20240905,123200,11099686945,4215,4230,4230,4210,18803
20240905,123100,11020440830,4230,4225,4230,4220,12502
20240905,123000,10967643300,4230,4245,4245,4225,4775
20240905,122900,10947447775,4245,4250,4260,4235,7272
20240905,122800,10916591550,4265,4260,4265,4255,10008
20240905,122700,10873971130,4260,4260,4265,4255,2961
20240905,122600,10861357485,4255,4250,4260,4250,7217
20240905,122500,10830657185,4255,4255,4260,4250,9245
20240905,122400,10791314350,4255,4205,4260,4205,11491
20240905,122300,10742633710,4205,4230,4240,4200,29746
20240905,122200,10617295405,4230,4225,4255,4215,22621
20240905,122100,10521610850,4230,4275,4275,4225,38221
20240905,122000,10359311785,4275,4280,4285,4265,12629
20240905,121900,10305353840,4280,4340,4340,4280,61361
20240905,121800,10040917050,4335,4345,4345,4335,2904
20240905,121700,10028318680,4355,4355,4355,4355,2
20240905,121600,10028309970,4355,4345,4360,4340,5462
20240905,121500,10004590930,4360,4370,4370,4345,8897
20240905,121400,9965830745,4370,4365,4370,4365,443
20240905,121300,9963896950,4365,4370,4370,4365,200
20240905,121200,9963023545,4365,4370,4370,4365,2292
20240905,121100,9953017915,4370,4365,4370,4365,3525
20240905,121000,9937621290,4365,4350,4365,4350,1719
20240905,120900,9930132185,4350,4355,4360,4350,872
20240905,120800,9926335145,4355,4360,4360,4355,3016
20240905,120700,9913190890,4360,4360,4365,4360,990
20240905,120600,9908871985,4365,4365,4365,4360,603
20240905,120500,9906242895,4365,4365,4370,4365,6195
20240905,120400,9879199170,4370,4370,4370,4370,1547
20240905,120300,9872438780,4375,4370,4375,4370,1266
20240905,120200,9866905580,4370,4365,4370,4365,430
20240905,120100,9865028625,4365,4360,4365,4360,500
20240905,120000,9862846525,4365,4350,4365,4350,283
20240905,115900,9861613140,4360,4355,4365,4350,419
20240905,115800,9859790330,4350,4355,4355,4350,4106
20240905,115700,9841925180,4365,4360,4365,4355,656
20240905,115600,9839068185,4360,4360,4365,4355,1060
20240905,115500,9834451725,4355,4355,4365,4355,254
20240905,115400,9833344165,4360,4360,4370,4355,1521
20240905,115300,9826711880,4375,4375,4375,4365,3219
20240905,115200,9812642835,4375,4375,4380,4370,6130
20240905,115100,9785814210,4375,4370,4375,4365,1734
20240905,115000,9778237115,4370,4370,4370,4370,807
20240905,114900,9774710525,4370,4370,4370,4365,1890
20240905,114800,9766457965,4370,4365,4370,4365,1416
20240905,114700,9760276610,4360,4360,4365,4355,2925
20240905,114600,9747527145,4360,4360,4360,4355,308
20240905,114500,9746184415,4360,4365,4365,4355,2668
20240905,114400,9734542425,4365,4370,4370,4365,202
20240905,114300,9733660565,4370,4370,4370,4365,423
20240905,114200,9731812180,4365,4360,4365,4355,4390
20240905,114100,9712674980,4360,4360,4365,4360,1728
20240905,114000,9705140100,4365,4360,4365,4360,1907
20240905,113900,9696825460,4360,4355,4360,4355,135
20240905,113800,9696237385,4355,4355,4360,4355,2355
20240905,113700,9685981135,4355,4355,4365,4355,2025
20240905,113600,9677161690,4360,4360,4365,4355,2018
20240905,113500,9668363455,4365,4370,4375,4360,3056
20240905,113400,9655016495,4370,4370,4370,4365,3882
20240905,113300,9638054210,4365,4370,4375,4365,1897
20240905,113200,9629767070,4370,4365,4375,4360,5921
20240905,113100,9603905975,4365,4345,4365,4340,6006
20240905,113000,9577748095,4345,4340,4345,4335,3964
20240905,112900,9560531520,4335,4335,4340,4335,2606
20240905,112800,9549234255,4340,4330,4345,4330,911
20240905,112700,9545282605,4330,4335,4335,4325,5492
20240905,112600,9521499780,4330,4330,4340,4325,3730
20240905,112500,9505339880,4340,4330,4340,4330,2906
20240905,112400,9492756045,4330,4340,4345,4330,2777
20240905,112300,9480705570,4345,4345,4350,4325,14715
20240905,112200,9416867000,4345,4325,4345,4325,5886
20240905,112100,9391351025,4330,4325,4335,4325,8295
20240905,112000,9355455540,4330,4325,4330,4325,3390
20240905,111900,9340783300,4330,4325,4335,4325,4374
20240905,111800,9321846400,4330,4325,4340,4320,2309
20240905,111700,9311859220,4325,4330,4340,4320,9659
20240905,111600,9270069050,4335,4345,4350,4330,14730
20240905,111500,9206240805,4350,4360,4370,4340,10036
20240905,111400,9162590715,4360,4375,4380,4360,8524
20240905,111300,9125348050,4375,4375,4380,4370,7062
20240905,111200,9094449005,4375,4370,4385,4365,11621
20240905,111100,9043607290,4370,4350,4370,4350,11146
20240905,111000,8995071830,4350,4340,4355,4335,16203
20240905,110900,8924688985,4355,4360,4360,4340,9714
20240905,110800,8882431550,4360,4385,4385,4360,10997
20240905,110700,8834447710,4385,4395,4395,4375,4281
20240905,110600,8815702365,4380,4395,4405,4380,7253
20240905,110500,8783841490,4380,4385,4395,4380,9839
20240905,110400,8740713310,4390,4390,4405,4385,11951
20240905,110300,8688179590,4395,4380,4400,4375,13329
20240905,110200,8629732245,4380,4375,4385,4355,16648
20240905,110100,8557018565,4375,4375,4380,4340,35888
20240905,110000,8400746365,4375,4410,4410,4365,79243
20240905,105900,8052566310,4410,4420,4420,4405,8438
20240905,105800,8015372435,4415,4425,4425,4405,9661
20240905,105700,7972746875,4410,4415,4445,4395,22500
20240905,105600,7873535625,4420,4435,4440,4405,19758
20240905,105500,7786197255,4435,4410,4440,4380,37206
20240905,105400,7622376035,4410,4470,4470,4360,111515
20240905,105300,7129849945,4470,4505,4505,4470,109169
20240905,105200,6638786600,4510,4510,4515,4505,9707
20240905,105100,6595005955,4515,4510,4515,4510,5607
20240905,105000,6569704815,4510,4515,4520,4510,16615
20240905,104900,6494730060,4520,4525,4525,4515,15958
20240905,104800,6422623015,4530,4540,4540,4525,15127
20240905,104700,6354066530,4535,4545,4545,4535,4707
20240905,104600,6332698740,4540,4540,4545,4540,1510
20240905,104500,6325841735,4540,4540,4545,4535,2139
20240905,104400,6316130480,4540,4540,4540,4540,1370
20240905,104300,6309910680,4540,4540,4540,4540,598
20240905,104200,6307195760,4540,4540,4545,4535,9619
20240905,104100,6263552375,4540,4540,4545,4540,10335
20240905,104000,6216631175,4540,4540,4545,4540,405
20240905,103900,6214792455,4540,4545,4545,4540,3862
20240905,103800,6197258860,4540,4540,4550,4540,2501
20240905,103700,6185896555,4545,4545,4550,4540,4220
20240905,103600,6166726650,4545,4550,4560,4545,1479
20240905,103500,6159997840,4545,4545,4545,4540,4026
20240905,103400,6141704370,4545,4550,4550,4545,3355
20240905,103300,6126453300,4550,4555,4555,4545,992
20240905,103200,6121942200,4555,4550,4555,4545,874
20240905,103100,6117965590,4550,4545,4555,4540,3785
20240905,103000,6100768740,4555,4550,4560,4550,3073
20240905,102900,6086780935,4550,4545,4550,4545,1766
20240905,102800,6078745685,4550,4545,4550,4545,188
20240905,102700,6077890625,4545,4545,4545,4540,4536
20240905,102600,6057289440,4540,4550,4550,4540,7460
20240905,102500,6023379345,4550,4550,4550,4545,6152
20240905,102400,5995405260,4550,4550,4560,4550,2187
20240905,102300,5985448870,4550,4550,4550,4540,12106
20240905,102200,5930456080,4550,4555,4555,4545,26659
20240905,102100,5809156600,4555,4575,4575,4555,14796
20240905,102000,5741625670,4570,4570,4570,4570,206
20240905,101900,5740684250,4570,4580,4580,4570,7362
20240905,101800,5707009550,4575,4580,4580,4575,6378
20240905,101700,5677818600,4580,4575,4580,4575,1609
20240905,101600,5670449755,4575,4580,4580,4575,1072
20240905,101500,5665540255,4580,4575,4580,4575,1711
20240905,101400,5657707425,4580,4585,4585,4575,3795
20240905,101300,5640321110,4585,4595,4595,4585,1094
20240905,101200,5635304565,4595,4595,4595,4590,1052
20240905,101100,5630472215,4595,4600,4605,4595,1701
20240905,101000,5622647870,4605,4605,4610,4600,3914
20240905,100900,5604626060,4605,4600,4615,4595,6389
20240905,100800,5575198740,4600,4595,4600,4590,3236
20240905,100700,5560330940,4595,4595,4595,4585,672
20240905,100600,5557247425,4585,4595,4595,4580,1908
20240905,100500,5548503315,4580,4595,4595,4580,5847
20240905,100400,5521671545,4595,4615,4615,4595,13869
20240905,100300,5457734680,4615,4570,4615,4565,26460
20240905,100200,5336111125,4570,4570,4575,4565,1529
20240905,100100,5329126115,4570,4580,4580,4570,3016
20240905,100000,5315341890,4580,4570,4580,4565,3014
20240905,095900,5301572620,4570,4570,4570,4565,740
20240905,095800,5298191020,4570,4575,4575,4570,2525
20240905,095700,5286648970,4575,4575,4585,4570,12446
20240905,095600,5229746610,4575,4580,4580,4575,3356
20240905,095500,5214390330,4580,4580,4585,4575,1261
20240905,095400,5208616360,4580,4585,4585,4580,2849
20240905,095300,5195567690,4580,4595,4595,4580,1548
20240905,095200,5188464250,4590,4590,4595,4585,7562
20240905,095100,5153770030,4590,4590,4590,4585,3826
20240905,095000,5136210370,4590,4590,4595,4585,12268
20240905,094900,5079865275,4585,4560,4585,4560,12343
20240905,094800,5023409080,4560,4560,4560,4555,1794
20240905,094700,5015231275,4560,4565,4565,4560,4566
20240905,094600,4994409490,4565,4560,4565,4560,969
20240905,094500,4989986055,4560,4560,4565,4560,3871
20240905,094400,4972333730,4560,4570,4570,4560,1603
20240905,094300,4965009430,4570,4570,4570,4560,1903
20240905,094200,4956329920,4570,4555,4570,4555,1099
20240905,094100,4951315430,4550,4545,4555,4545,3450
20240905,094000,4935611700,4540,4545,4550,4540,1819
20240905,093900,4927343505,4545,4540,4550,4540,9694
20240905,093800,4883329270,4540,4550,4550,4540,8252
20240905,093700,4845811795,4550,4550,4555,4545,4279
20240905,093600,4826343400,4550,4560,4560,4550,7467
20240905,093500,4792352265,4560,4580,4580,4560,11216
20240905,093400,4741095850,4580,4555,4600,4555,39603
20240905,093300,4559690265,4555,4515,4555,4515,13934
20240905,093200,4496623915,4515,4530,4530,4515,12732
20240905,093100,4439036940,4530,4540,4540,4530,17424
20240905,093000,4360030530,4540,4545,4545,4540,11803
20240905,092900,4306436770,4545,4540,4550,4540,6322
20240905,092800,4277723685,4540,4555,4555,4540,5833
20240905,092700,4251223190,4555,4550,4555,4540,20526
20240905,092600,4157900675,4550,4555,4555,4550,7279
20240905,092500,4124778620,4555,4555,4555,4550,9837
20240905,092400,4080008620,4560,4565,4565,4555,8386
20240905,092300,4041778290,4565,4570,4575,4555,12094
20240905,092200,3986585340,4575,4570,4575,4565,10611
20240905,092100,3938070435,4575,4565,4575,4565,2793
20240905,092000,3925307320,4570,4550,4580,4545,6505
20240905,091900,3895655555,4545,4545,4550,4540,11498
20240905,091800,3843404775,4550,4565,4565,4545,31863
20240905,091700,3698466550,4555,4575,4590,4555,30099
20240905,091600,3561122800,4575,4580,4595,4565,27186
20240905,091500,3436613570,4570,4570,4585,4570,11736
20240905,091400,3382884210,4575,4575,4585,4565,17259
20240905,091300,3303893985,4570,4565,4575,4555,17935
20240905,091200,3222043780,4560,4555,4570,4555,8512
20240905,091100,3183210895,4555,4560,4585,4555,15826
20240905,091000,3110982645,4560,4615,4615,4555,67564
20240905,090900,2802048895,4615,4590,4615,4590,22809
20240905,090800,2697040525,4595,4605,4615,4590,22743
20240905,090700,2592478295,4605,4605,4625,4590,48502
20240905,090600,2369415030,4610,4645,4650,4610,39844
20240905,090500,2185119965,4650,4635,4655,4620,24487
20240905,090400,2071617860,4630,4655,4690,4625,71259
20240905,090300,1739228440,4655,4615,4660,4600,92826
20240905,090200,1309280570,4620,4645,4660,4620,82975
20240905,090100,923893445,4650,4620,4650,4600,78795
20240905,090000,559427105,4610,4620,4645,4595,121117