stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,211400,12049578475,4215,4215,4215,4215,44078
20240906,211300,12049578475,4215,4215,4215,4215,0
20240906,211200,12049578475,4215,4215,4215,4215,0
20240906,211100,12049578475,4215,4215,4215,4215,0
20240906,211000,12049578475,4215,4215,4215,4215,0
20240906,210900,12049578475,4215,4215,4215,4215,0
20240906,210800,12049578475,4215,4215,4215,4215,0
20240906,210700,12049578475,4215,4215,4215,4215,0
20240906,210600,12049578475,4215,4215,4215,4215,0
20240906,210500,12049578475,4215,4215,4215,4215,0
20240906,210400,12049578475,4215,4215,4215,4215,0
20240906,210300,12049578475,4215,4215,4215,4215,0
20240906,210200,12049578475,4215,4215,4215,4215,0
20240906,210100,12049578475,4215,4215,4215,4215,0
20240906,210000,12049578475,4215,4215,4215,4215,0
20240906,205900,12049578475,4215,4215,4215,4215,0
20240906,205800,12049578475,4215,4215,4215,4215,0
20240906,205700,12049578475,4215,4215,4215,4215,0
20240906,205600,12049578475,4215,4215,4215,4215,0
20240906,205500,12049578475,4215,4215,4215,4215,0
20240906,205400,12049578475,4215,4215,4215,4215,0
20240906,205300,12049578475,4215,4215,4215,4215,0
20240906,205200,12049578475,4215,4215,4215,4215,0
20240906,205100,12049578475,4215,4215,4215,4215,0
20240906,205000,12049578475,4215,4215,4215,4215,0
20240906,204900,12049578475,4215,4215,4215,4215,0
20240906,204800,12049578475,4215,4215,4215,4215,0
20240906,204700,12049578475,4215,4215,4215,4215,0
20240906,204600,12049578475,4215,4215,4215,4215,0
20240906,204500,12049578475,4215,4215,4215,4215,0
20240906,204400,12049578475,4215,4215,4215,4215,44078
20240906,204300,12049578475,4215,4215,4215,4215,0
20240906,204200,12049578475,4215,4215,4215,4215,0
20240906,204100,12049578475,4215,4215,4215,4215,0
20240906,204000,12049578475,4215,4215,4215,4215,0
20240906,203900,12049578475,4215,4215,4215,4215,0
20240906,203800,12049578475,4215,4215,4215,4215,0
20240906,203700,12049578475,4215,4215,4215,4215,0
20240906,203600,12049578475,4215,4215,4215,4215,0
20240906,203500,12049578475,4215,4215,4215,4215,0
20240906,203400,12049578475,4215,4215,4215,4215,0
20240906,203300,12049578475,4215,4215,4215,4215,0
20240906,203200,12049578475,4215,4215,4215,4215,0
20240906,203100,12049578475,4215,4215,4215,4215,0
20240906,203000,12049578475,4215,4215,4215,4215,0
20240906,202900,12049578475,4215,4215,4215,4215,0
20240906,202800,12049578475,4215,4215,4215,4215,0
20240906,202700,12049578475,4215,4215,4215,4215,0
20240906,202600,12049578475,4215,4215,4215,4215,0
20240906,202500,12049578475,4215,4215,4215,4215,0
20240906,202400,12049578475,4215,4215,4215,4215,0
20240906,202300,12049578475,4215,4215,4215,4215,0
20240906,202200,12049578475,4215,4215,4215,4215,0
20240906,202100,12049578475,4215,4215,4215,4215,0
20240906,202000,12049578475,4215,4215,4215,4215,0
20240906,201900,12049578475,4215,4215,4215,4215,0
20240906,201800,12049578475,4215,4215,4215,4215,0
20240906,201700,12049578475,4215,4215,4215,4215,0
20240906,201600,12049578475,4215,4215,4215,4215,0
20240906,201500,12049578475,4215,4215,4215,4215,0
20240906,201400,12049578475,4215,4215,4215,4215,44078
20240906,201300,12049578475,4215,4215,4215,4215,0
20240906,201200,12049578475,4215,4215,4215,4215,0
20240906,201100,12049578475,4215,4215,4215,4215,0
20240906,201000,12049578475,4215,4215,4215,4215,0
20240906,200900,12049578475,4215,4215,4215,4215,0
20240906,200800,12049578475,4215,4215,4215,4215,0
20240906,200700,12049578475,4215,4215,4215,4215,0
20240906,200600,12049578475,4215,4215,4215,4215,0
20240906,200500,12049578475,4215,4215,4215,4215,0
20240906,200400,12049578475,4215,4215,4215,4215,0
20240906,200300,12049578475,4215,4215,4215,4215,0
20240906,200200,12049578475,4215,4215,4215,4215,0
20240906,200100,12049578475,4215,4215,4215,4215,0
20240906,200000,12049578475,4215,4215,4215,4215,0
20240906,195900,12049578475,4215,4215,4215,4215,0
20240906,195800,12049578475,4215,4215,4215,4215,0
20240906,195700,12049578475,4215,4215,4215,4215,0
20240906,195600,12049578475,4215,4215,4215,4215,0
20240906,195500,12049578475,4215,4215,4215,4215,0
20240906,195400,12049578475,4215,4215,4215,4215,0
20240906,195300,12049578475,4215,4215,4215,4215,0
20240906,195200,12049578475,4215,4215,4215,4215,0
20240906,195100,12049578475,4215,4215,4215,4215,0
20240906,195000,12049578475,4215,4215,4215,4215,0
20240906,194900,12049578475,4215,4215,4215,4215,0
20240906,194800,12049578475,4215,4215,4215,4215,0
20240906,194700,12049578475,4215,4215,4215,4215,0
20240906,194600,12049578475,4215,4215,4215,4215,0
20240906,194500,12049578475,4215,4215,4215,4215,0
20240906,194400,12049578475,4215,4215,4215,4215,44078
20240906,194300,12049578475,4215,4215,4215,4215,0
20240906,194200,12049578475,4215,4215,4215,4215,0
20240906,194100,12049578475,4215,4215,4215,4215,0
20240906,194000,12049578475,4215,4215,4215,4215,0
20240906,193900,12049578475,4215,4215,4215,4215,0
20240906,193800,12049578475,4215,4215,4215,4215,0
20240906,193700,12049578475,4215,4215,4215,4215,0
20240906,193600,12049578475,4215,4215,4215,4215,0
20240906,193500,12049578475,4215,4215,4215,4215,0
20240906,193400,12049578475,4215,4215,4215,4215,0
20240906,193300,12049578475,4215,4215,4215,4215,0
20240906,193200,12049578475,4215,4215,4215,4215,0
20240906,193100,12049578475,4215,4215,4215,4215,0
20240906,193000,12049578475,4215,4215,4215,4215,0
20240906,192900,12049578475,4215,4215,4215,4215,0
20240906,192800,12049578475,4215,4215,4215,4215,0
20240906,192700,12049578475,4215,4215,4215,4215,0
20240906,192600,12049578475,4215,4215,4215,4215,0
20240906,192500,12049578475,4215,4215,4215,4215,0
20240906,192400,12049578475,4215,4215,4215,4215,0
20240906,192300,12049578475,4215,4215,4215,4215,0
20240906,192200,12049578475,4215,4215,4215,4215,0
20240906,192100,12049578475,4215,4215,4215,4215,0
20240906,192000,12049578475,4215,4215,4215,4215,0
20240906,191900,12049578475,4215,4215,4215,4215,0
20240906,191800,12049578475,4215,4215,4215,4215,0
20240906,191700,12049578475,4215,4215,4215,4215,0
20240906,191600,12049578475,4215,4215,4215,4215,0
20240906,191500,12049578475,4215,4215,4215,4215,0
20240906,191400,12049578475,4215,4215,4215,4215,44078
20240906,191300,12049578475,4215,4215,4215,4215,0
20240906,191200,12049578475,4215,4215,4215,4215,0
20240906,191100,12049578475,4215,4215,4215,4215,0
20240906,191000,12049578475,4215,4215,4215,4215,0
20240906,190900,12049578475,4215,4215,4215,4215,0
20240906,190800,12049578475,4215,4215,4215,4215,0
20240906,190700,12049578475,4215,4215,4215,4215,0
20240906,190600,12049578475,4215,4215,4215,4215,0
20240906,190500,12049578475,4215,4215,4215,4215,0
20240906,190400,12049578475,4215,4215,4215,4215,0
20240906,190300,12049578475,4215,4215,4215,4215,0
20240906,190200,12049578475,4215,4215,4215,4215,0
20240906,190100,12049578475,4215,4215,4215,4215,0
20240906,190000,12049578475,4215,4215,4215,4215,0
20240906,185900,12049578475,4215,4215,4215,4215,0
20240906,185800,12049578475,4215,4215,4215,4215,0
20240906,185700,12049578475,4215,4215,4215,4215,0
20240906,185600,12049578475,4215,4215,4215,4215,0
20240906,185500,12049578475,4215,4215,4215,4215,0
20240906,185400,12049578475,4215,4215,4215,4215,0
20240906,185300,12049578475,4215,4215,4215,4215,0
20240906,185200,12049578475,4215,4215,4215,4215,0
20240906,185100,12049578475,4215,4215,4215,4215,0
20240906,185000,12049578475,4215,4215,4215,4215,0
20240906,184900,12049578475,4215,4215,4215,4215,0
20240906,184800,12049578475,4215,4215,4215,4215,0
20240906,184700,12049578475,4215,4215,4215,4215,0
20240906,184600,12049578475,4215,4215,4215,4215,0
20240906,184500,12049578475,4215,4215,4215,4215,0
20240906,184400,12049578475,4215,4215,4215,4215,44078
20240906,184300,12049578475,4215,4215,4215,4215,0
20240906,184200,12049578475,4215,4215,4215,4215,0
20240906,184100,12049578475,4215,4215,4215,4215,0
20240906,184000,12049578475,4215,4215,4215,4215,0
20240906,183900,12049578475,4215,4215,4215,4215,0
20240906,183800,12049578475,4215,4215,4215,4215,0
20240906,183700,12049578475,4215,4215,4215,4215,0
20240906,183600,12049578475,4215,4215,4215,4215,0
20240906,183500,12049578475,4215,4215,4215,4215,0
20240906,183400,12049578475,4215,4215,4215,4215,0
20240906,183300,12049578475,4215,4215,4215,4215,0
20240906,183200,12049578475,4215,4215,4215,4215,0
20240906,183100,12049578475,4215,4215,4215,4215,0
20240906,183000,12049578475,4215,4215,4215,4215,0
20240906,182900,12049578475,4215,4215,4215,4215,0
20240906,182800,12049578475,4215,4215,4215,4215,0
20240906,182700,12049578475,4215,4215,4215,4215,0
20240906,182600,12049578475,4215,4215,4215,4215,0
20240906,182500,12049578475,4215,4215,4215,4215,0
20240906,182400,12049578475,4215,4215,4215,4215,0
20240906,182300,12049578475,4215,4215,4215,4215,0
20240906,182200,12049578475,4215,4215,4215,4215,0
20240906,182100,12049578475,4215,4215,4215,4215,0
20240906,182000,12049578475,4215,4215,4215,4215,0
20240906,181900,12049578475,4215,4215,4215,4215,0
20240906,181800,12049578475,4215,4215,4215,4215,0
20240906,181700,12049578475,4215,4215,4215,4215,0
20240906,181600,12049578475,4215,4215,4215,4215,0
20240906,181500,12049578475,4215,4215,4215,4215,0
20240906,181400,12049578475,4215,4215,4215,4215,44078
20240906,181300,12049578475,4215,4215,4215,4215,0
20240906,181200,12049578475,4215,4215,4215,4215,0
20240906,181100,12049578475,4215,4215,4215,4215,0
20240906,181000,12049578475,4215,4215,4215,4215,0
20240906,180900,12049578475,4215,4215,4215,4215,0
20240906,180800,12049578475,4215,4215,4215,4215,0
20240906,180700,12049578475,4215,4215,4215,4215,0
20240906,180600,12049578475,4215,4215,4215,4215,0
20240906,180500,12049578475,4215,4215,4215,4215,0
20240906,180400,12049578475,4215,4215,4215,4215,0
20240906,180300,12049578475,4215,4215,4215,4215,0
20240906,180200,12049578475,4215,4215,4215,4215,0
20240906,180100,12049578475,4215,4215,4215,4215,0
20240906,180000,12049578475,4215,4215,4215,4215,0
20240906,175900,12049578475,4215,4215,4215,4215,0
20240906,175800,12049578475,4215,4215,4215,4215,0
20240906,175700,12049578475,4215,4215,4215,4215,0
20240906,175600,12049578475,4215,4215,4215,4215,0
20240906,175500,12049578475,4215,4215,4215,4215,0
20240906,175400,12049578475,4215,4215,4215,4215,0
20240906,175300,12049578475,4215,4215,4215,4215,0
20240906,175200,12049578475,4215,4215,4215,4215,0
20240906,175100,12049578475,4215,4215,4215,4215,0
20240906,175000,12049578475,4215,4215,4215,4215,0
20240906,174900,12049578475,4215,4215,4215,4215,0
20240906,174800,12049578475,4215,4215,4215,4215,0
20240906,174700,12049578475,4215,4215,4215,4215,0
20240906,174600,12049578475,4215,4215,4215,4215,0
20240906,174500,12049578475,4215,4215,4215,4215,0
20240906,174400,12049578475,4215,4215,4215,4215,44078
20240906,174300,12049578475,4215,4215,4215,4215,0
20240906,174200,12049578475,4215,4215,4215,4215,0
20240906,174100,12049578475,4215,4215,4215,4215,0
20240906,174000,12049578475,4215,4215,4215,4215,0
20240906,173900,12049578475,4215,4215,4215,4215,0
20240906,173800,12049578475,4215,4215,4215,4215,0
20240906,173700,12049578475,4215,4215,4215,4215,0
20240906,173600,12049578475,4215,4215,4215,4215,0
20240906,173500,12049578475,4215,4215,4215,4215,0
20240906,173400,12049578475,4215,4215,4215,4215,0
20240906,173300,12049578475,4215,4215,4215,4215,0
20240906,173200,12049578475,4215,4215,4215,4215,0
20240906,173100,12049578475,4215,4215,4215,4215,0
20240906,173000,12049578475,4215,4215,4215,4215,0
20240906,172900,12049578475,4215,4215,4215,4215,0
20240906,172800,12049578475,4215,4215,4215,4215,0
20240906,172700,12049578475,4215,4215,4215,4215,0
20240906,172600,12049578475,4215,4215,4215,4215,0
20240906,172500,12049578475,4215,4215,4215,4215,0
20240906,172400,12049578475,4215,4215,4215,4215,0
20240906,172300,12049578475,4215,4215,4215,4215,0
20240906,172200,12049578475,4215,4215,4215,4215,0
20240906,172100,12049578475,4215,4215,4215,4215,0
20240906,172000,12049578475,4215,4215,4215,4215,0
20240906,171900,12049578475,4215,4215,4215,4215,0
20240906,171800,12049578475,4215,4215,4215,4215,0
20240906,171700,12049578475,4215,4215,4215,4215,0
20240906,171600,12049578475,4215,4215,4215,4215,0
20240906,171500,12049578475,4215,4215,4215,4215,0
20240906,171400,12049578475,4215,4215,4215,4215,44078
20240906,171300,12049578475,4215,4215,4215,4215,0
20240906,171200,12049578475,4215,4215,4215,4215,0
20240906,171100,12049578475,4215,4215,4215,4215,0
20240906,171000,12049578475,4215,4215,4215,4215,0
20240906,170900,12049578475,4215,4215,4215,4215,0
20240906,170800,12049578475,4215,4215,4215,4215,0
20240906,170700,12049578475,4215,4215,4215,4215,0
20240906,170600,12049578475,4215,4215,4215,4215,0
20240906,170500,12049578475,4215,4215,4215,4215,0
20240906,170400,12049578475,4215,4215,4215,4215,0
20240906,170300,12049578475,4215,4215,4215,4215,0
20240906,170200,12049578475,4215,4215,4215,4215,0
20240906,170100,12049578475,4215,4215,4215,4215,0
20240906,170000,12049578475,4215,4215,4215,4215,0
20240906,165900,12049578475,4215,4215,4215,4215,0
20240906,165800,12049578475,4215,4215,4215,4215,0
20240906,165700,12049578475,4215,4215,4215,4215,0
20240906,165600,12049578475,4215,4215,4215,4215,0
20240906,165500,12049578475,4215,4215,4215,4215,0
20240906,165400,12049578475,4215,4215,4215,4215,0
20240906,165300,12049578475,4215,4215,4215,4215,0
20240906,165200,12049578475,4215,4215,4215,4215,0
20240906,165100,12049578475,4215,4215,4215,4215,0
20240906,165000,12049578475,4215,4215,4215,4215,0
20240906,164900,12049578475,4215,4215,4215,4215,0
20240906,164800,12049578475,4215,4215,4215,4215,0
20240906,164700,12049578475,4215,4215,4215,4215,0
20240906,164600,12049578475,4215,4215,4215,4215,0
20240906,164500,12049578475,4215,4215,4215,4215,0
20240906,164400,12049578475,4215,4215,4215,4215,44078
20240906,164300,12049578475,4215,4215,4215,4215,0
20240906,164200,12049578475,4215,4215,4215,4215,0
20240906,164100,12049578475,4215,4215,4215,4215,0
20240906,164000,12049578475,4215,4215,4215,4215,0
20240906,163900,12049578475,4215,4215,4215,4215,0
20240906,163800,12049578475,4215,4215,4215,4215,0
20240906,163700,12049578475,4215,4215,4215,4215,0
20240906,163600,12049578475,4215,4215,4215,4215,0
20240906,163500,12049578475,4215,4215,4215,4215,0
20240906,163400,12049578475,4215,4215,4215,4215,0
20240906,163300,12049578475,4215,4215,4215,4215,0
20240906,163200,12049578475,4215,4215,4215,4215,0
20240906,163100,12049578475,4215,4215,4215,4215,0
20240906,163000,12049578475,4215,4215,4215,4215,0
20240906,162900,12049578475,4215,4215,4215,4215,0
20240906,162800,12049578475,4215,4215,4215,4215,0
20240906,162700,12049578475,4215,4215,4215,4215,0
20240906,162600,12049578475,4215,4215,4215,4215,0
20240906,162500,12049578475,4215,4215,4215,4215,0
20240906,162400,12049578475,4215,4215,4215,4215,0
20240906,162300,12049578475,4215,4215,4215,4215,0
20240906,162200,12049578475,4215,4215,4215,4215,0
20240906,162100,12049578475,4215,4215,4215,4215,0
20240906,162000,12049578475,4215,4215,4215,4215,0
20240906,161900,12049578475,4215,4215,4215,4215,0
20240906,161800,12049578475,4215,4215,4215,4215,0
20240906,161700,12049578475,4215,4215,4215,4215,0
20240906,161600,12049578475,4215,4215,4215,4215,0
20240906,161500,12049578475,4215,4215,4215,4215,0
20240906,161400,12049578475,4215,4215,4215,4215,44078
20240906,161300,12049578475,4215,4215,4215,4215,0
20240906,161200,12049578475,4215,4215,4215,4215,0
20240906,161100,12049578475,4215,4215,4215,4215,0
20240906,161000,12049578475,4215,4215,4215,4215,0
20240906,160900,12049578475,4215,4215,4215,4215,0
20240906,160800,12049578475,4215,4215,4215,4215,0
20240906,160700,12049578475,4215,4215,4215,4215,0
20240906,160600,12049578475,4215,4215,4215,4215,0
20240906,160500,12049578475,4215,4215,4215,4215,0
20240906,160400,12049578475,4215,4215,4215,4215,0
20240906,160300,12049578475,4215,4215,4215,4215,0
20240906,160200,12049578475,4215,4215,4215,4215,0
20240906,160100,12049578475,4215,4215,4215,4215,0
20240906,160000,12049578475,4215,4215,4215,4215,0
20240906,155900,12049578475,4215,4215,4215,4215,0
20240906,155800,12049578475,4215,4215,4215,4215,0
20240906,155700,12049578475,4215,4215,4215,4215,0
20240906,155600,12049578475,4215,4215,4215,4215,0
20240906,155500,12049578475,4215,4215,4215,4215,0
20240906,155400,12049578475,4215,4215,4215,4215,0
20240906,155300,12049578475,4215,4215,4215,4215,0
20240906,155200,12049578475,4215,4215,4215,4215,0
20240906,155100,12049578475,4215,4215,4215,4215,0
20240906,155000,12049578475,4215,4215,4215,4215,0
20240906,154900,12049578475,4215,4215,4215,4215,0
20240906,154800,12049578475,4215,4215,4215,4215,0
20240906,154700,12049578475,4215,4215,4215,4215,0
20240906,154600,12049578475,4215,4215,4215,4215,0
20240906,154500,12049578475,4215,4215,4215,4215,0
20240906,154400,12049578475,4215,4215,4215,4215,44078
20240906,154300,12049578475,4215,4215,4215,4215,0
20240906,154200,12049578475,4215,4215,4215,4215,0
20240906,154100,12049578475,4215,4215,4215,4215,0
20240906,154000,12049578475,4215,4215,4215,4215,0
20240906,153900,12049578475,4215,4215,4215,4215,0
20240906,153800,12049578475,4215,4215,4215,4215,0
20240906,153700,12049578475,4215,4215,4215,4215,0
20240906,153600,12049578475,4215,4215,4215,4215,0
20240906,153500,12049578475,4215,4215,4215,4215,0
20240906,153400,12049578475,4215,4215,4215,4215,0
20240906,153300,12049578475,4215,4215,4215,4215,0
20240906,153200,12049578475,4215,4215,4215,4215,0
20240906,153100,12049578475,4215,4215,4215,4215,0
20240906,153000,12049578475,4215,4215,4215,4215,44078
20240906,152900,11863789705,4200,4200,4200,4200,0
20240906,152800,11863789705,4200,4200,4200,4200,0
20240906,152700,11863789705,4200,4200,4200,4200,0
20240906,152600,11863789705,4200,4200,4200,4200,0
20240906,152500,11863789705,4200,4200,4200,4200,0
20240906,152400,11863789705,4200,4200,4200,4200,0
20240906,152300,11863789705,4200,4200,4200,4200,0
20240906,152200,11863789705,4200,4200,4200,4200,0
20240906,152100,11863789705,4200,4200,4200,4200,0
20240906,152000,11863789705,4200,4200,4200,4200,0
20240906,151900,11863789705,4200,4195,4215,4180,5864
20240906,151800,11839186205,4220,4190,4225,4185,16619
20240906,151700,11769499000,4195,4205,4205,4190,14904
20240906,151600,11706917905,4205,4210,4220,4195,11788
20240906,151500,11657302260,4210,4200,4240,4195,16690
20240906,151400,11586943350,4195,4205,4210,4190,5721
20240906,151300,11562938415,4205,4215,4215,4200,4190
20240906,151200,11545311500,4215,4215,4220,4210,3459
20240906,151100,11530736780,4220,4200,4220,4200,12053
20240906,151000,11480010595,4200,4215,4215,4190,30452
20240906,150900,11352026125,4215,4235,4235,4215,10371
20240906,150800,11308188890,4240,4245,4245,4235,13575
20240906,150700,11250640425,4245,4250,4255,4245,5720
20240906,150600,11226349005,4250,4250,4260,4240,7645
20240906,150500,11193845420,4250,4250,4250,4240,9221
20240906,150400,11154709935,4245,4230,4255,4230,7731
20240906,150300,11121886365,4235,4245,4245,4225,7473
20240906,150200,11090259990,4235,4235,4250,4235,13145
20240906,150100,11034515465,4235,4230,4235,4230,4958
20240906,150000,11013540005,4230,4240,4260,4230,11288
20240906,145900,10965624120,4235,4260,4260,4235,18378
20240906,145800,10887543325,4255,4245,4275,4245,33958
20240906,145700,10742771745,4245,4230,4245,4230,4095
20240906,145600,10725426375,4235,4235,4235,4225,5647
20240906,145500,10701529360,4235,4250,4250,4235,11029
20240906,145400,10654740705,4250,4245,4250,4245,18408
20240906,145300,10576570295,4245,4230,4245,4230,21093
20240906,145200,10487159605,4230,4230,4240,4225,10988
20240906,145100,10440639310,4230,4240,4250,4230,19987
20240906,145000,10355905190,4235,4230,4235,4225,13783
20240906,144900,10297579120,4230,4245,4245,4220,42431
20240906,144800,10117958940,4245,4190,4250,4190,54215
20240906,144700,9888803370,4190,4180,4195,4175,2912
20240906,144600,9876615850,4180,4170,4180,4170,533
20240906,144500,9874391165,4170,4170,4170,4170,1563
20240906,144400,9867873455,4180,4180,4180,4170,309
20240906,144300,9866583690,4180,4170,4180,4170,557
20240906,144200,9864259530,4170,4170,4170,4165,1312
20240906,144100,9858790280,4170,4180,4180,4170,1617
20240906,144000,9852034740,4180,4185,4185,4180,157
20240906,143900,9851377840,4185,4190,4195,4185,8482
20240906,143800,9815853805,4190,4180,4195,4175,5967
20240906,143700,9790865695,4180,4170,4180,4170,2109
20240906,143600,9782056985,4170,4170,4175,4170,2410
20240906,143500,9772002915,4175,4175,4175,4175,618
20240906,143400,9769422765,4180,4180,4180,4175,76
20240906,143300,9769105090,4180,4180,4180,4170,4326
20240906,143200,9751028375,4180,4185,4185,4180,249
20240906,143100,9749987355,4185,4185,4190,4185,927
20240906,143000,9746106220,4185,4185,4190,4180,3462
20240906,142900,9731616565,4185,4190,4195,4165,4264
20240906,142800,9713750340,4165,4150,4190,4145,7778
20240906,142700,9681342645,4150,4150,4150,4145,571
20240906,142600,9678975035,4150,4160,4160,4150,533
20240906,142500,9676760930,4160,4155,4160,4155,579
20240906,142400,9674355135,4150,4150,4150,4145,2233
20240906,142300,9665088940,4145,4145,4145,4145,1379
20240906,142200,9659372985,4145,4140,4145,4140,1209
20240906,142100,9654361705,4140,4140,4145,4140,383
20240906,142000,9652774930,4135,4135,4135,4130,3156
20240906,141900,9639729865,4130,4130,4135,4125,3070
20240906,141800,9627051685,4120,4125,4135,4120,18715
20240906,141700,9549922940,4125,4130,4130,4125,50
20240906,141600,9549716675,4130,4135,4135,4125,4725
20240906,141500,9530210970,4130,4130,4130,4130,131
20240906,141400,9529669940,4130,4135,4135,4130,4146
20240906,141300,9512536885,4135,4125,4135,4120,1365
20240906,141200,9506907835,4125,4140,4140,4125,7116
20240906,141100,9477525825,4140,4150,4150,4140,230
20240906,141000,9476571335,4150,4140,4150,4140,685
20240906,140900,9473735105,4140,4125,4140,4125,3263
20240906,140800,9460266100,4125,4130,4135,4125,9493
20240906,140700,9421072520,4130,4140,4140,4130,5523
20240906,140600,9398230280,4140,4145,4145,4140,2883
20240906,140500,9386288590,4145,4145,4145,4145,0
20240906,140400,9386288590,4145,4145,4145,4145,163
20240906,140300,9385612955,4145,4155,4155,4145,69
20240906,140200,9385326695,4150,4150,4150,4150,67
20240906,140100,9385048645,4150,4140,4150,4140,3516
20240906,140000,9370490905,4140,4155,4155,4140,1714
20240906,135900,9363386485,4145,4145,4145,4145,133
20240906,135800,9362835200,4145,4150,4150,4145,1321
20240906,135700,9357359205,4150,4155,4155,4150,366
20240906,135600,9355838975,4160,4160,4160,4155,322
20240906,135500,9354499720,4160,4165,4165,4160,447
20240906,135400,9352639345,4165,4160,4165,4155,773
20240906,135300,9349426050,4160,4160,4160,4160,654
20240906,135200,9346705410,4160,4160,4160,4160,139
20240906,135100,9346127170,4155,4155,4155,4155,171
20240906,135000,9345416665,4160,4160,4165,4160,1587
20240906,134900,9338808860,4165,4165,4165,4160,5456
20240906,134800,9316092270,4165,4170,4175,4165,2954
20240906,134700,9303786555,4175,4175,4175,4170,4
20240906,134600,9303769860,4175,4165,4175,4165,3423
20240906,134500,9289494110,4165,4140,4165,4140,9860
20240906,134400,9248484600,4160,4165,4165,4140,5591
20240906,134300,9225280055,4165,4175,4175,4165,8149
20240906,134200,9191301670,4180,4180,4185,4180,1017
20240906,134100,9187050100,4185,4180,4185,4180,98
20240906,134000,9186640290,4180,4175,4185,4175,381
20240906,133900,9185048595,4180,4180,4185,4180,759
20240906,133800,9181875825,4180,4185,4185,4180,1691
20240906,133700,9174807235,4180,4185,4190,4175,4618
20240906,133600,9155497140,4190,4180,4190,4180,1698
20240906,133500,9148397350,4185,4195,4200,4185,1930
20240906,133400,9140312200,4200,4190,4200,4190,4517
20240906,133300,9121362505,4190,4195,4195,4190,2122
20240906,133200,9112470475,4195,4190,4195,4185,737
20240906,133100,9109381695,4195,4195,4195,4195,356
20240906,133000,9107888275,4195,4190,4195,4190,1946
20240906,132900,9099734505,4190,4185,4190,4180,774
20240906,132800,9096493620,4185,4180,4190,4180,742
20240906,132700,9093388880,4180,4190,4190,4180,1035
20240906,132600,9089062290,4180,4190,4190,4170,6492
20240906,132500,9061930045,4195,4190,4195,4190,639
20240906,132400,9059251425,4190,4195,4195,4190,284
20240906,132300,9058060985,4190,4195,4195,4190,756
20240906,132200,9054892690,4195,4190,4195,4185,2810
20240906,132100,9043119545,4190,4205,4205,4185,8516
20240906,132000,9007396375,4205,4205,4205,4200,6291
20240906,131900,8980947260,4200,4185,4205,4185,7238
20240906,131800,8950587005,4185,4175,4185,4175,2986
20240906,131700,8938114790,4175,4180,4180,4170,1257
20240906,131600,8932869205,4180,4165,4180,4160,3262
20240906,131500,8919272400,4165,4160,4165,4155,490
20240906,131400,8917236335,4165,4160,4165,4160,1112
20240906,131300,8912607515,4160,4160,4160,4150,309
20240906,131200,8911322085,4150,4155,4155,4150,1712
20240906,131100,8904209885,4155,4150,4155,4150,145
20240906,131000,8903607680,4155,4145,4155,4145,1056
20240906,130900,8899224020,4145,4145,4150,4145,403
20240906,130800,8897551585,4145,4155,4155,4145,82
20240906,130700,8897211530,4145,4140,4145,4140,670
20240906,130600,8894435080,4140,4155,4155,4140,298
20240906,130500,8893199875,4155,4155,4155,4155,62
20240906,130400,8892942265,4155,4155,4160,4155,502
20240906,130300,8890854455,4160,4135,4160,4135,2267
20240906,130200,8881443015,4140,4145,4145,4140,1132
20240906,130100,8876753210,4145,4150,4155,4145,890
20240906,130000,8873061150,4145,4150,4150,4145,531
20240906,125900,8870859060,4145,4145,4145,4145,357
20240906,125800,8869379295,4145,4150,4155,4125,6280
20240906,125700,8843391045,4155,4150,4155,4150,1138
20240906,125600,8838665195,4150,4150,4150,4145,105
20240906,125500,8838229695,4150,4140,4150,4140,1200
20240906,125400,8833256895,4145,4150,4150,4145,559
20240906,125300,8830938330,4150,4140,4150,4140,6915
20240906,125200,8802282580,4140,4145,4145,4125,1435
20240906,125100,8796350810,4130,4140,4140,4130,1481
20240906,125000,8790229320,4130,4140,4140,4125,13514
20240906,124900,8734412290,4135,4155,4155,4135,11308
20240906,124800,8687547720,4155,4165,4165,4155,603
20240906,124700,8685038630,4165,4165,4165,4150,18719
20240906,124600,8607346865,4165,4155,4165,4150,5803
20240906,124500,8583231705,4160,4170,4170,4155,3573
20240906,124400,8568382020,4160,4170,4170,4160,3906
20240906,124300,8552127480,4170,4170,4180,4160,7320
20240906,124200,8521647430,4175,4180,4180,4175,936
20240906,124100,8517739355,4180,4180,4185,4175,1725
20240906,124000,8510531345,4180,4195,4195,4180,1885
20240906,123900,8502641195,4200,4195,4200,4195,3821
20240906,123800,8486595260,4195,4190,4195,4180,5084
20240906,123700,8465334225,4190,4190,4195,4185,3062
20240906,123600,8452501835,4190,4180,4205,4180,8938
20240906,123500,8415009350,4170,4175,4180,4165,5132
20240906,123400,8393587220,4165,4175,4175,4165,1675
20240906,123300,8386603310,4165,4170,4185,4165,9826
20240906,123200,8345618415,4180,4165,4185,4165,2850
20240906,123100,8333722355,4165,4180,4180,4155,7322
20240906,123000,8303236380,4180,4185,4190,4170,2188
20240906,122900,8294094060,4185,4185,4190,4185,3426
20240906,122800,8279750670,4195,4180,4195,4175,2242
20240906,122700,8270369640,4180,4185,4190,4180,8598
20240906,122600,8234378895,4190,4175,4200,4175,4702
20240906,122500,8214673885,4180,4170,4185,4155,30852
20240906,122400,8086244880,4165,4165,4180,4160,8080
20240906,122300,8052577870,4165,4185,4190,4160,17523
20240906,122200,7979432180,4190,4195,4200,4190,1034
20240906,122100,7975096190,4200,4190,4200,4170,12217
20240906,122000,7923991785,4190,4200,4205,4190,6047
20240906,121900,7898614265,4195,4190,4205,4190,2906
20240906,121800,7886421630,4190,4185,4190,4170,6113
20240906,121700,7860894590,4190,4185,4190,4170,10292
20240906,121600,7817864030,4180,4205,4210,4180,7471
20240906,121500,7786552770,4205,4215,4220,4200,16153
20240906,121400,7718591560,4220,4195,4220,4170,16957
20240906,121300,7647294950,4190,4190,4200,4170,9516
20240906,121200,7607439915,4190,4175,4190,4160,12666
20240906,121100,7554624070,4170,4215,4225,4170,23524
20240906,121000,7455784935,4215,4170,4215,4160,15781
20240906,120900,7389816230,4185,4210,4210,4165,21880
20240906,120800,7298159825,4205,4190,4210,4150,89244
20240906,120700,6925451955,4200,4210,4240,4185,106520
20240906,120600,6476739130,4200,4185,4260,4180,109136
20240906,120500,6016090915,4180,4180,4185,4170,7918
20240906,120400,5983001065,4175,4160,4180,4160,23166
20240906,120300,5886316190,4160,4160,4160,4140,9754
20240906,120200,5845805335,4160,4140,4165,4140,7745
20240906,120100,5813601585,4140,4140,4145,4140,1027
20240906,120000,5809349040,4140,4140,4145,4130,661
20240906,115900,5806613150,4135,4135,4135,4125,11463
20240906,115800,5759237965,4135,4160,4165,4135,18553
20240906,115700,5682245155,4165,4155,4165,4140,22748
20240906,115600,5587737010,4155,4145,4155,4135,5265
20240906,115500,5565905320,4145,4140,4150,4140,3751
20240906,115400,5550354280,4145,4140,4150,4120,40911
20240906,115300,5381553500,4140,4130,4140,4115,43571
20240906,115200,5201865455,4130,4130,4135,4125,3210
20240906,115100,5188601145,4130,4115,4130,4115,3492
20240906,115000,5174201255,4115,4145,4150,4115,23417
20240906,114900,5077394760,4140,4130,4140,4130,12662
20240906,114800,5025035990,4130,4120,4130,4120,5194
20240906,114700,5003599940,4120,4115,4125,4105,5735
20240906,114600,4979998135,4115,4110,4115,4110,5044
20240906,114500,4959243930,4110,4115,4115,4110,1457
20240906,114400,4953251865,4110,4110,4115,4105,8659
20240906,114300,4917656490,4110,4095,4110,4095,8643
20240906,114200,4882189585,4095,4100,4100,4090,4795
20240906,114100,4862547320,4105,4095,4105,4090,5539
20240906,114000,4839841185,4095,4085,4095,4085,1140
20240906,113900,4835181350,4085,4080,4095,4080,6711
20240906,113800,4807757990,4080,4065,4080,4065,7134
20240906,113700,4778746720,4065,4075,4080,4065,1478
20240906,113600,4772728525,4080,4075,4080,4075,411
20240906,113500,4771053645,4075,4080,4085,4070,3156
20240906,113400,4758186280,4085,4080,4090,4080,6976
20240906,113300,4729695640,4080,4055,4080,4055,6528
20240906,113200,4703105095,4055,4060,4065,4055,548
20240906,113100,4700879415,4060,4035,4060,4035,4329
20240906,113000,4683336165,4035,4040,4040,4035,11
20240906,112900,4683291775,4035,4035,4040,4035,1504
20240906,112800,4677222505,4040,4040,4040,4035,97
20240906,112700,4676830715,4040,4040,4040,4040,271
20240906,112600,4675735875,4040,4040,4040,4040,31
20240906,112500,4675610635,4045,4040,4045,4040,100
20240906,112400,4675206400,4045,4040,4045,4040,31
20240906,112300,4675081115,4040,4060,4060,4025,3857
20240906,112200,4659490730,4060,4055,4060,4055,188
20240906,112100,4658727965,4055,4060,4065,4050,1348
20240906,112000,4653258115,4060,4060,4060,4055,268
20240906,111900,4652171035,4040,4040,4055,4040,2936
20240906,111800,4640298460,4040,4025,4040,4025,325
20240906,111700,4638987460,4025,4025,4040,4025,1237
20240906,111600,4634000980,4025,4030,4030,4025,3320
20240906,111500,4620636715,4040,4025,4040,4025,1360
20240906,111400,4615155130,4025,4030,4035,4025,2570
20240906,111300,4604795065,4030,4040,4040,4030,2694
20240906,111200,4593931140,4050,4050,4050,4040,2369
20240906,111100,4584356000,4050,4055,4055,4050,1306
20240906,111000,4579065675,4050,4055,4060,4040,3951
20240906,110900,4563073930,4060,4070,4070,4055,5286
20240906,110800,4541593875,4070,4070,4075,4065,1790
20240906,110700,4534306350,4070,4065,4070,4060,4440
20240906,110600,4516256825,4065,4060,4065,4055,3979
20240906,110500,4500102045,4060,4055,4060,4055,566
20240906,110400,4497806850,4055,4050,4055,4050,6839
20240906,110300,4470080200,4050,4060,4065,4050,7522
20240906,110200,4439557060,4055,4055,4060,4055,5316
20240906,110100,4417989355,4050,4045,4050,4045,1216
20240906,110000,4413065015,4050,4040,4050,4040,4025
20240906,105900,4396781870,4035,4035,4035,4035,1300
20240906,105800,4391536370,4040,4035,4040,4025,13685
20240906,105700,4336368195,4040,4045,4045,4035,581
20240906,105600,4334021185,4045,4045,4050,4045,634
20240906,105500,4331456640,4050,4040,4050,4040,2295
20240906,105400,4322174730,4040,4045,4045,4040,1612
20240906,105300,4315660840,4045,4045,4045,4045,1038
20240906,105200,4311462130,4045,4040,4050,4040,6201
20240906,105100,4286368940,4045,4040,4045,4040,3817
20240906,105000,4270947590,4035,4030,4040,4030,362
20240906,104900,4269487665,4030,4040,4040,4030,4166
20240906,104800,4252688620,4040,4045,4045,4035,3000
20240906,104700,4240571205,4045,4045,4050,4045,4398
20240906,104600,4222776000,4050,4045,4050,4040,3028
20240906,104500,4210524795,4045,4040,4045,4040,3616
20240906,104400,4195910775,4040,4035,4050,4025,7333
20240906,104300,4166267600,4040,4000,4040,4000,11621
20240906,104200,4119531555,4000,3990,4010,3990,11515
20240906,104100,4073461305,3990,3995,3995,3985,1068
20240906,104000,4069200155,4000,3995,4000,3990,617
20240906,103900,4066735300,3995,3990,4000,3990,868
20240906,103800,4063269595,3980,3990,3995,3980,5126
20240906,103700,4042834375,3995,4005,4005,3995,2639
20240906,103600,4032284400,4005,4020,4020,4000,4562
20240906,103500,4013996330,4020,4005,4020,4005,2468
20240906,103400,4004089395,4010,4000,4020,3995,11272
20240906,103300,3958899650,4000,3980,4005,3980,5460
20240906,103200,3937097295,3985,3980,3985,3975,1198
20240906,103100,3932329780,3985,3990,3990,3980,3836
20240906,103000,3917046980,3990,3990,3995,3980,16342
20240906,102900,3851851400,3990,3995,4000,3990,4535
20240906,102800,3833725280,3995,3980,4000,3975,13313
20240906,102700,3780623875,3980,3975,3980,3960,7836
20240906,102600,3749575015,3960,3960,3975,3960,5052
20240906,102500,3729543445,3965,3965,3965,3965,301
20240906,102400,3728349980,3940,3970,3970,3940,5018
20240906,102300,3708523540,3965,3960,3965,3955,3325
20240906,102200,3695370960,3960,3960,3965,3955,1962
20240906,102100,3687607415,3960,3960,3970,3960,3766
20240906,102000,3672659955,3960,3935,3960,3935,3800
20240906,101900,3657657420,3935,3935,3935,3930,1518
20240906,101800,3651691010,3935,3945,3945,3930,1946
20240906,101700,3644033600,3935,3940,3945,3935,1411
20240906,101600,3638474060,3935,3930,3940,3930,892
20240906,101500,3634965440,3930,3925,3935,3925,1492
20240906,101400,3629103675,3930,3895,3930,3895,7583
20240906,101300,3599433350,3890,3900,3900,3885,3339
20240906,101200,3586444770,3900,3890,3900,3880,350
20240906,101100,3585083075,3890,3860,3890,3855,7247
20240906,101000,3556995245,3860,3870,3885,3840,38536
20240906,100900,3408423700,3875,3885,3890,3870,6245
20240906,100800,3384218120,3885,3880,3890,3880,1939
20240906,100700,3376687125,3885,3920,3920,3880,24106
20240906,100600,3282713595,3915,3925,3930,3915,3467
20240906,100500,3269118915,3925,3935,3935,3925,1396
20240906,100400,3263639280,3935,3945,3945,3925,1708
20240906,100300,3256932230,3940,3925,3945,3925,1910
20240906,100200,3249406930,3945,3925,3945,3920,3644
20240906,100100,3235085280,3925,3960,3965,3925,5882
20240906,100000,3211875280,3960,3965,3970,3955,3767
20240906,095900,3196955000,3970,3960,3970,3960,3433
20240906,095800,3183354175,3960,3975,3975,3955,9091
20240906,095700,3147313805,3975,3965,3980,3965,4017
20240906,095600,3131343835,3965,3960,3965,3960,1215
20240906,095500,3126531535,3965,3955,3970,3955,6942
20240906,095400,3099029420,3955,3950,3960,3950,4293
20240906,095300,3082047980,3950,3955,3955,3950,2430
20240906,095200,3072443750,3955,3925,3955,3920,13460
20240906,095100,3019431360,3925,3915,3925,3915,2799
20240906,095000,3008463850,3915,3900,3915,3900,1152
20240906,094900,3003958020,3900,3920,3920,3900,11703
20240906,094800,2958161270,3920,3915,3920,3910,1758
20240906,094700,2951279370,3915,3920,3920,3910,2989
20240906,094600,2939581660,3920,3920,3925,3915,2478
20240906,094500,2929876770,3920,3910,3920,3905,5634
20240906,094400,2907821660,3905,3935,3935,3905,7218
20240906,094300,2879526745,3925,3950,3950,3925,19268
20240906,094200,2803709235,3940,3905,3940,3905,13333
20240906,094100,2751353910,3905,3885,3905,3885,5853
20240906,094000,2728524425,3895,3890,3910,3875,12526
20240906,093900,2679743890,3890,3875,3905,3875,13555
20240906,093800,2626966505,3875,3865,3890,3865,5715
20240906,093700,2604811225,3865,3870,3890,3860,4450
20240906,093600,2587581445,3865,3880,3890,3865,8129
20240906,093500,2556071350,3880,3870,3895,3860,8926
20240906,093400,2521420580,3880,3865,3880,3840,34708
20240906,093300,2387542445,3855,3910,3910,3850,40670
20240906,093200,2230379195,3910,3885,3915,3885,5567
20240906,093100,2208669025,3885,3905,3910,3870,19575
20240906,093000,2132644445,3900,3895,3905,3880,30236
20240906,092900,2015100080,3880,3895,3915,3880,18253
20240906,092800,1944015000,3890,3885,3920,3880,36209
20240906,092700,1802911485,3885,3890,3905,3870,34633
20240906,092600,1668385515,3895,3950,3955,3890,88784
20240906,092500,1320759330,3950,3960,3960,3945,6416
20240906,092400,1295429870,3970,3975,3975,3945,16923
20240906,092300,1228475095,3965,3965,3975,3950,17614
20240906,092200,1158757865,3975,3955,3975,3950,8133
20240906,092100,1126556515,3955,3980,3980,3940,13150
20240906,092000,1074539605,3975,3970,3980,3960,5442
20240906,091900,1052930745,3970,4000,4010,3955,46393
20240906,091800,868279905,3990,4015,4015,3985,9858
20240906,091700,828850045,4010,4000,4015,4000,2460
20240906,091600,818974380,4015,4015,4015,4000,5314
20240906,091500,797679165,4015,3980,4025,3960,9909
20240906,091400,758024715,3985,4030,4030,3950,61992
20240906,091300,510777295,4035,4040,4040,4035,3985
20240906,091200,494694815,4050,4040,4050,4035,2218
20240906,091100,485735590,4035,4050,4055,4035,2002
20240906,091000,477634740,4050,4040,4060,4035,5874
20240906,090900,453851760,4035,4050,4055,4035,10419
20240906,090800,411763430,4050,4060,4060,4050,3692
20240906,090700,396791025,4055,4075,4090,4055,13053
20240906,090600,343757035,4075,4090,4100,4075,5903
20240906,090500,319621110,4090,4065,4090,4060,2987
20240906,090400,307463825,4045,4070,4070,4045,13187
20240906,090300,254014840,4060,4060,4075,4050,7148
20240906,090200,224993080,4060,4095,4100,4050,14137
20240906,090100,167514090,4100,4060,4105,4055,7024
20240906,090000,138936710,4070,4055,4080,4050,34131