stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,211500,7982298035,4325,4325,4325,4325,47601
20240909,211400,7982298035,4325,4325,4325,4325,0
20240909,211300,7982298035,4325,4325,4325,4325,0
20240909,211200,7982298035,4325,4325,4325,4325,0
20240909,211100,7982298035,4325,4325,4325,4325,0
20240909,211000,7982298035,4325,4325,4325,4325,0
20240909,210900,7982298035,4325,4325,4325,4325,0
20240909,210800,7982298035,4325,4325,4325,4325,0
20240909,210700,7982298035,4325,4325,4325,4325,0
20240909,210600,7982298035,4325,4325,4325,4325,0
20240909,210500,7982298035,4325,4325,4325,4325,0
20240909,210400,7982298035,4325,4325,4325,4325,0
20240909,210300,7982298035,4325,4325,4325,4325,0
20240909,210200,7982298035,4325,4325,4325,4325,0
20240909,210100,7982298035,4325,4325,4325,4325,0
20240909,210000,7982298035,4325,4325,4325,4325,0
20240909,205900,7982298035,4325,4325,4325,4325,0
20240909,205800,7982298035,4325,4325,4325,4325,0
20240909,205700,7982298035,4325,4325,4325,4325,0
20240909,205600,7982298035,4325,4325,4325,4325,0
20240909,205500,7982298035,4325,4325,4325,4325,0
20240909,205400,7982298035,4325,4325,4325,4325,0
20240909,205300,7982298035,4325,4325,4325,4325,0
20240909,205200,7982298035,4325,4325,4325,4325,0
20240909,205100,7982298035,4325,4325,4325,4325,0
20240909,205000,7982298035,4325,4325,4325,4325,0
20240909,204900,7982298035,4325,4325,4325,4325,0
20240909,204800,7982298035,4325,4325,4325,4325,0
20240909,204700,7982298035,4325,4325,4325,4325,0
20240909,204600,7982298035,4325,4325,4325,4325,0
20240909,204500,7982298035,4325,4325,4325,4325,47601
20240909,204400,7982298035,4325,4325,4325,4325,0
20240909,204300,7982298035,4325,4325,4325,4325,0
20240909,204200,7982298035,4325,4325,4325,4325,0
20240909,204100,7982298035,4325,4325,4325,4325,0
20240909,204000,7982298035,4325,4325,4325,4325,0
20240909,203900,7982298035,4325,4325,4325,4325,0
20240909,203800,7982298035,4325,4325,4325,4325,0
20240909,203700,7982298035,4325,4325,4325,4325,0
20240909,203600,7982298035,4325,4325,4325,4325,0
20240909,203500,7982298035,4325,4325,4325,4325,0
20240909,203400,7982298035,4325,4325,4325,4325,0
20240909,203300,7982298035,4325,4325,4325,4325,0
20240909,203200,7982298035,4325,4325,4325,4325,0
20240909,203100,7982298035,4325,4325,4325,4325,0
20240909,203000,7982298035,4325,4325,4325,4325,0
20240909,202900,7982298035,4325,4325,4325,4325,0
20240909,202800,7982298035,4325,4325,4325,4325,0
20240909,202700,7982298035,4325,4325,4325,4325,0
20240909,202600,7982298035,4325,4325,4325,4325,0
20240909,202500,7982298035,4325,4325,4325,4325,0
20240909,202400,7982298035,4325,4325,4325,4325,0
20240909,202300,7982298035,4325,4325,4325,4325,0
20240909,202200,7982298035,4325,4325,4325,4325,0
20240909,202100,7982298035,4325,4325,4325,4325,0
20240909,202000,7982298035,4325,4325,4325,4325,0
20240909,201900,7982298035,4325,4325,4325,4325,0
20240909,201800,7982298035,4325,4325,4325,4325,0
20240909,201700,7982298035,4325,4325,4325,4325,0
20240909,201600,7982298035,4325,4325,4325,4325,0
20240909,201500,7982298035,4325,4325,4325,4325,47601
20240909,201400,7982298035,4325,4325,4325,4325,0
20240909,201300,7982298035,4325,4325,4325,4325,0
20240909,201200,7982298035,4325,4325,4325,4325,0
20240909,201100,7982298035,4325,4325,4325,4325,0
20240909,201000,7982298035,4325,4325,4325,4325,0
20240909,200900,7982298035,4325,4325,4325,4325,0
20240909,200800,7982298035,4325,4325,4325,4325,0
20240909,200700,7982298035,4325,4325,4325,4325,0
20240909,200600,7982298035,4325,4325,4325,4325,0
20240909,200500,7982298035,4325,4325,4325,4325,0
20240909,200400,7982298035,4325,4325,4325,4325,0
20240909,200300,7982298035,4325,4325,4325,4325,0
20240909,200200,7982298035,4325,4325,4325,4325,0
20240909,200100,7982298035,4325,4325,4325,4325,0
20240909,200000,7982298035,4325,4325,4325,4325,0
20240909,195900,7982298035,4325,4325,4325,4325,0
20240909,195800,7982298035,4325,4325,4325,4325,0
20240909,195700,7982298035,4325,4325,4325,4325,0
20240909,195600,7982298035,4325,4325,4325,4325,0
20240909,195500,7982298035,4325,4325,4325,4325,0
20240909,195400,7982298035,4325,4325,4325,4325,0
20240909,195300,7982298035,4325,4325,4325,4325,0
20240909,195200,7982298035,4325,4325,4325,4325,0
20240909,195100,7982298035,4325,4325,4325,4325,0
20240909,195000,7982298035,4325,4325,4325,4325,0
20240909,194900,7982298035,4325,4325,4325,4325,0
20240909,194800,7982298035,4325,4325,4325,4325,0
20240909,194700,7982298035,4325,4325,4325,4325,0
20240909,194600,7982298035,4325,4325,4325,4325,0
20240909,194500,7982298035,4325,4325,4325,4325,47601
20240909,194400,7982298035,4325,4325,4325,4325,0
20240909,194300,7982298035,4325,4325,4325,4325,0
20240909,194200,7982298035,4325,4325,4325,4325,0
20240909,194100,7982298035,4325,4325,4325,4325,0
20240909,194000,7982298035,4325,4325,4325,4325,0
20240909,193900,7982298035,4325,4325,4325,4325,0
20240909,193800,7982298035,4325,4325,4325,4325,0
20240909,193700,7982298035,4325,4325,4325,4325,0
20240909,193600,7982298035,4325,4325,4325,4325,0
20240909,193500,7982298035,4325,4325,4325,4325,0
20240909,193400,7982298035,4325,4325,4325,4325,0
20240909,193300,7982298035,4325,4325,4325,4325,0
20240909,193200,7982298035,4325,4325,4325,4325,0
20240909,193100,7982298035,4325,4325,4325,4325,0
20240909,193000,7982298035,4325,4325,4325,4325,0
20240909,192900,7982298035,4325,4325,4325,4325,0
20240909,192800,7982298035,4325,4325,4325,4325,0
20240909,192700,7982298035,4325,4325,4325,4325,0
20240909,192600,7982298035,4325,4325,4325,4325,0
20240909,192500,7982298035,4325,4325,4325,4325,0
20240909,192400,7982298035,4325,4325,4325,4325,0
20240909,192300,7982298035,4325,4325,4325,4325,0
20240909,192200,7982298035,4325,4325,4325,4325,0
20240909,192100,7982298035,4325,4325,4325,4325,0
20240909,192000,7982298035,4325,4325,4325,4325,0
20240909,191900,7982298035,4325,4325,4325,4325,0
20240909,191800,7982298035,4325,4325,4325,4325,0
20240909,191700,7982298035,4325,4325,4325,4325,0
20240909,191600,7982298035,4325,4325,4325,4325,0
20240909,191500,7982298035,4325,4325,4325,4325,47601
20240909,191400,7982298035,4325,4325,4325,4325,0
20240909,191300,7982298035,4325,4325,4325,4325,0
20240909,191200,7982298035,4325,4325,4325,4325,0
20240909,191100,7982298035,4325,4325,4325,4325,0
20240909,191000,7982298035,4325,4325,4325,4325,0
20240909,190900,7982298035,4325,4325,4325,4325,0
20240909,190800,7982298035,4325,4325,4325,4325,0
20240909,190700,7982298035,4325,4325,4325,4325,0
20240909,190600,7982298035,4325,4325,4325,4325,0
20240909,190500,7982298035,4325,4325,4325,4325,0
20240909,190400,7982298035,4325,4325,4325,4325,0
20240909,190300,7982298035,4325,4325,4325,4325,0
20240909,190200,7982298035,4325,4325,4325,4325,0
20240909,190100,7982298035,4325,4325,4325,4325,0
20240909,190000,7982298035,4325,4325,4325,4325,0
20240909,185900,7982298035,4325,4325,4325,4325,0
20240909,185800,7982298035,4325,4325,4325,4325,0
20240909,185700,7982298035,4325,4325,4325,4325,0
20240909,185600,7982298035,4325,4325,4325,4325,0
20240909,185500,7982298035,4325,4325,4325,4325,0
20240909,185400,7982298035,4325,4325,4325,4325,0
20240909,185300,7982298035,4325,4325,4325,4325,0
20240909,185200,7982298035,4325,4325,4325,4325,0
20240909,185100,7982298035,4325,4325,4325,4325,0
20240909,185000,7982298035,4325,4325,4325,4325,0
20240909,184900,7982298035,4325,4325,4325,4325,0
20240909,184800,7982298035,4325,4325,4325,4325,0
20240909,184700,7982298035,4325,4325,4325,4325,0
20240909,184600,7982298035,4325,4325,4325,4325,0
20240909,184500,7982298035,4325,4325,4325,4325,47601
20240909,184400,7982298035,4325,4325,4325,4325,0
20240909,184300,7982298035,4325,4325,4325,4325,0
20240909,184200,7982298035,4325,4325,4325,4325,0
20240909,184100,7982298035,4325,4325,4325,4325,0
20240909,184000,7982298035,4325,4325,4325,4325,0
20240909,183900,7982298035,4325,4325,4325,4325,0
20240909,183800,7982298035,4325,4325,4325,4325,0
20240909,183700,7982298035,4325,4325,4325,4325,0
20240909,183600,7982298035,4325,4325,4325,4325,0
20240909,183500,7982298035,4325,4325,4325,4325,0
20240909,183400,7982298035,4325,4325,4325,4325,0
20240909,183300,7982298035,4325,4325,4325,4325,0
20240909,183200,7982298035,4325,4325,4325,4325,0
20240909,183100,7982298035,4325,4325,4325,4325,0
20240909,183000,7982298035,4325,4325,4325,4325,0
20240909,182900,7982298035,4325,4325,4325,4325,0
20240909,182800,7982298035,4325,4325,4325,4325,0
20240909,182700,7982298035,4325,4325,4325,4325,0
20240909,182600,7982298035,4325,4325,4325,4325,0
20240909,182500,7982298035,4325,4325,4325,4325,0
20240909,182400,7982298035,4325,4325,4325,4325,0
20240909,182300,7982298035,4325,4325,4325,4325,0
20240909,182200,7982298035,4325,4325,4325,4325,0
20240909,182100,7982298035,4325,4325,4325,4325,0
20240909,182000,7982298035,4325,4325,4325,4325,0
20240909,181900,7982298035,4325,4325,4325,4325,0
20240909,181800,7982298035,4325,4325,4325,4325,0
20240909,181700,7982298035,4325,4325,4325,4325,0
20240909,181600,7982298035,4325,4325,4325,4325,0
20240909,181500,7982298035,4325,4325,4325,4325,47601
20240909,181400,7982298035,4325,4325,4325,4325,0
20240909,181300,7982298035,4325,4325,4325,4325,0
20240909,181200,7982298035,4325,4325,4325,4325,0
20240909,181100,7982298035,4325,4325,4325,4325,0
20240909,181000,7982298035,4325,4325,4325,4325,0
20240909,180900,7982298035,4325,4325,4325,4325,0
20240909,180800,7982298035,4325,4325,4325,4325,0
20240909,180700,7982298035,4325,4325,4325,4325,0
20240909,180600,7982298035,4325,4325,4325,4325,0
20240909,180500,7982298035,4325,4325,4325,4325,0
20240909,180400,7982298035,4325,4325,4325,4325,0
20240909,180300,7982298035,4325,4325,4325,4325,0
20240909,180200,7982298035,4325,4325,4325,4325,0
20240909,180100,7982298035,4325,4325,4325,4325,0
20240909,180000,7982298035,4325,4325,4325,4325,0
20240909,175900,7982298035,4325,4325,4325,4325,0
20240909,175800,7982298035,4325,4325,4325,4325,0
20240909,175700,7982298035,4325,4325,4325,4325,0
20240909,175600,7982298035,4325,4325,4325,4325,0
20240909,175500,7982298035,4325,4325,4325,4325,0
20240909,175400,7982298035,4325,4325,4325,4325,0
20240909,175300,7982298035,4325,4325,4325,4325,0
20240909,175200,7982298035,4325,4325,4325,4325,0
20240909,175100,7982298035,4325,4325,4325,4325,0
20240909,175000,7982298035,4325,4325,4325,4325,0
20240909,174900,7982298035,4325,4325,4325,4325,0
20240909,174800,7982298035,4325,4325,4325,4325,0
20240909,174700,7982298035,4325,4325,4325,4325,0
20240909,174600,7982298035,4325,4325,4325,4325,0
20240909,174500,7982298035,4325,4325,4325,4325,47601
20240909,174400,7982298035,4325,4325,4325,4325,0
20240909,174300,7982298035,4325,4325,4325,4325,0
20240909,174200,7982298035,4325,4325,4325,4325,0
20240909,174100,7982298035,4325,4325,4325,4325,0
20240909,174000,7982298035,4325,4325,4325,4325,0
20240909,173900,7982298035,4325,4325,4325,4325,0
20240909,173800,7982298035,4325,4325,4325,4325,0
20240909,173700,7982298035,4325,4325,4325,4325,0
20240909,173600,7982298035,4325,4325,4325,4325,0
20240909,173500,7982298035,4325,4325,4325,4325,0
20240909,173400,7982298035,4325,4325,4325,4325,0
20240909,173300,7982298035,4325,4325,4325,4325,0
20240909,173200,7982298035,4325,4325,4325,4325,0
20240909,173100,7982298035,4325,4325,4325,4325,0
20240909,173000,7982298035,4325,4325,4325,4325,0
20240909,172900,7982298035,4325,4325,4325,4325,0
20240909,172800,7982298035,4325,4325,4325,4325,0
20240909,172700,7982298035,4325,4325,4325,4325,0
20240909,172600,7982298035,4325,4325,4325,4325,0
20240909,172500,7982298035,4325,4325,4325,4325,0
20240909,172400,7982298035,4325,4325,4325,4325,0
20240909,172300,7982298035,4325,4325,4325,4325,0
20240909,172200,7982298035,4325,4325,4325,4325,0
20240909,172100,7982298035,4325,4325,4325,4325,0
20240909,172000,7982298035,4325,4325,4325,4325,0
20240909,171900,7982298035,4325,4325,4325,4325,0
20240909,171800,7982298035,4325,4325,4325,4325,0
20240909,171700,7982298035,4325,4325,4325,4325,0
20240909,171600,7982298035,4325,4325,4325,4325,0
20240909,171500,7982298035,4325,4325,4325,4325,47601
20240909,171400,7982298035,4325,4325,4325,4325,0
20240909,171300,7982298035,4325,4325,4325,4325,0
20240909,171200,7982298035,4325,4325,4325,4325,0
20240909,171100,7982298035,4325,4325,4325,4325,0
20240909,171000,7982298035,4325,4325,4325,4325,0
20240909,170900,7982298035,4325,4325,4325,4325,0
20240909,170800,7982298035,4325,4325,4325,4325,0
20240909,170700,7982298035,4325,4325,4325,4325,0
20240909,170600,7982298035,4325,4325,4325,4325,0
20240909,170500,7982298035,4325,4325,4325,4325,0
20240909,170400,7982298035,4325,4325,4325,4325,0
20240909,170300,7982298035,4325,4325,4325,4325,0
20240909,170200,7982298035,4325,4325,4325,4325,0
20240909,170100,7982298035,4325,4325,4325,4325,0
20240909,170000,7982298035,4325,4325,4325,4325,0
20240909,165900,7982298035,4325,4325,4325,4325,0
20240909,165800,7982298035,4325,4325,4325,4325,0
20240909,165700,7982298035,4325,4325,4325,4325,0
20240909,165600,7982298035,4325,4325,4325,4325,0
20240909,165500,7982298035,4325,4325,4325,4325,0
20240909,165400,7982298035,4325,4325,4325,4325,0
20240909,165300,7982298035,4325,4325,4325,4325,0
20240909,165200,7982298035,4325,4325,4325,4325,0
20240909,165100,7982298035,4325,4325,4325,4325,0
20240909,165000,7982298035,4325,4325,4325,4325,0
20240909,164900,7982298035,4325,4325,4325,4325,0
20240909,164800,7982298035,4325,4325,4325,4325,0
20240909,164700,7982298035,4325,4325,4325,4325,0
20240909,164600,7982298035,4325,4325,4325,4325,0
20240909,164500,7982298035,4325,4325,4325,4325,47601
20240909,164400,7982298035,4325,4325,4325,4325,0
20240909,164300,7982298035,4325,4325,4325,4325,0
20240909,164200,7982298035,4325,4325,4325,4325,0
20240909,164100,7982298035,4325,4325,4325,4325,0
20240909,164000,7982298035,4325,4325,4325,4325,0
20240909,163900,7982298035,4325,4325,4325,4325,0
20240909,163800,7982298035,4325,4325,4325,4325,0
20240909,163700,7982298035,4325,4325,4325,4325,0
20240909,163600,7982298035,4325,4325,4325,4325,0
20240909,163500,7982298035,4325,4325,4325,4325,0
20240909,163400,7982298035,4325,4325,4325,4325,0
20240909,163300,7982298035,4325,4325,4325,4325,0
20240909,163200,7982298035,4325,4325,4325,4325,0
20240909,163100,7982298035,4325,4325,4325,4325,0
20240909,163000,7982298035,4325,4325,4325,4325,0
20240909,162900,7982298035,4325,4325,4325,4325,0
20240909,162800,7982298035,4325,4325,4325,4325,0
20240909,162700,7982298035,4325,4325,4325,4325,0
20240909,162600,7982298035,4325,4325,4325,4325,0
20240909,162500,7982298035,4325,4325,4325,4325,0
20240909,162400,7982298035,4325,4325,4325,4325,0
20240909,162300,7982298035,4325,4325,4325,4325,0
20240909,162200,7982298035,4325,4325,4325,4325,0
20240909,162100,7982298035,4325,4325,4325,4325,0
20240909,162000,7982298035,4325,4325,4325,4325,0
20240909,161900,7982298035,4325,4325,4325,4325,0
20240909,161800,7982298035,4325,4325,4325,4325,0
20240909,161700,7982298035,4325,4325,4325,4325,0
20240909,161600,7982298035,4325,4325,4325,4325,0
20240909,161500,7982298035,4325,4325,4325,4325,47601
20240909,161400,7982298035,4325,4325,4325,4325,0
20240909,161300,7982298035,4325,4325,4325,4325,0
20240909,161200,7982298035,4325,4325,4325,4325,0
20240909,161100,7982298035,4325,4325,4325,4325,0
20240909,161000,7982298035,4325,4325,4325,4325,0
20240909,160900,7982298035,4325,4325,4325,4325,0
20240909,160800,7982298035,4325,4325,4325,4325,0
20240909,160700,7982298035,4325,4325,4325,4325,0
20240909,160600,7982298035,4325,4325,4325,4325,0
20240909,160500,7982298035,4325,4325,4325,4325,0
20240909,160400,7982298035,4325,4325,4325,4325,0
20240909,160300,7982298035,4325,4325,4325,4325,0
20240909,160200,7982298035,4325,4325,4325,4325,0
20240909,160100,7982298035,4325,4325,4325,4325,0
20240909,160000,7982298035,4325,4325,4325,4325,0
20240909,155900,7982298035,4325,4325,4325,4325,0
20240909,155800,7982298035,4325,4325,4325,4325,0
20240909,155700,7982298035,4325,4325,4325,4325,0
20240909,155600,7982298035,4325,4325,4325,4325,0
20240909,155500,7982298035,4325,4325,4325,4325,0
20240909,155400,7982298035,4325,4325,4325,4325,0
20240909,155300,7982298035,4325,4325,4325,4325,0
20240909,155200,7982298035,4325,4325,4325,4325,0
20240909,155100,7982298035,4325,4325,4325,4325,0
20240909,155000,7982298035,4325,4325,4325,4325,0
20240909,154900,7982298035,4325,4325,4325,4325,0
20240909,154800,7982298035,4325,4325,4325,4325,0
20240909,154700,7982298035,4325,4325,4325,4325,0
20240909,154600,7982298035,4325,4325,4325,4325,0
20240909,154500,7982298035,4325,4325,4325,4325,47601
20240909,154400,7982298035,4325,4325,4325,4325,0
20240909,154300,7982298035,4325,4325,4325,4325,0
20240909,154200,7982298035,4325,4325,4325,4325,0
20240909,154100,7982298035,4325,4325,4325,4325,0
20240909,154000,7982298035,4325,4325,4325,4325,0
20240909,153900,7982298035,4325,4325,4325,4325,0
20240909,153800,7982298035,4325,4325,4325,4325,0
20240909,153700,7982298035,4325,4325,4325,4325,0
20240909,153600,7982298035,4325,4325,4325,4325,0
20240909,153500,7982298035,4325,4325,4325,4325,0
20240909,153400,7982298035,4325,4325,4325,4325,0
20240909,153300,7982298035,4325,4325,4325,4325,0
20240909,153200,7982298035,4325,4325,4325,4325,0
20240909,153100,7982298035,4325,4325,4325,4325,0
20240909,153000,7982298035,4325,4325,4325,4325,47601
20240909,152900,7776423710,4310,4310,4310,4310,0
20240909,152800,7776423710,4310,4310,4310,4310,0
20240909,152700,7776423710,4310,4310,4310,4310,0
20240909,152600,7776423710,4310,4310,4310,4310,0
20240909,152500,7776423710,4310,4310,4310,4310,0
20240909,152400,7776423710,4310,4310,4310,4310,0
20240909,152300,7776423710,4310,4310,4310,4310,0
20240909,152200,7776423710,4310,4310,4310,4310,0
20240909,152100,7776423710,4310,4310,4310,4310,0
20240909,152000,7776423710,4310,4310,4310,4310,0
20240909,151900,7776423710,4310,4300,4310,4290,12169
20240909,151800,7724062125,4300,4290,4300,4285,3393
20240909,151700,7709487080,4290,4280,4290,4275,8068
20240909,151600,7674925885,4275,4280,4280,4270,1359
20240909,151500,7669117380,4280,4280,4285,4270,8471
20240909,151400,7632912480,4280,4280,4285,4280,848
20240909,151300,7629282650,4285,4285,4285,4280,1277
20240909,151200,7623814805,4285,4275,4285,4275,5198
20240909,151100,7601576110,4280,4280,4280,4275,657
20240909,151000,7598765170,4280,4285,4285,4280,841
20240909,150900,7595164460,4280,4280,4285,4280,423
20240909,150800,7593354015,4280,4280,4285,4275,1861
20240909,150700,7585389375,4280,4285,4285,4275,3138
20240909,150600,7571966860,4280,4285,4290,4280,5185
20240909,150500,7549760175,4285,4290,4295,4285,2864
20240909,150400,7537478030,4295,4305,4310,4285,6937
20240909,150300,7507669425,4305,4300,4305,4295,1787
20240909,150200,7499986140,4295,4290,4295,4290,4075
20240909,150100,7482495245,4290,4290,4290,4290,1270
20240909,150000,7477046945,4285,4275,4285,4275,1997
20240909,145900,7468499845,4280,4280,4280,4275,759
20240909,145800,7465255035,4280,4280,4280,4275,1046
20240909,145700,7460780275,4280,4275,4280,4275,1112
20240909,145600,7456022255,4280,4280,4280,4270,6019
20240909,145500,7430286455,4280,4280,4280,4280,1146
20240909,145400,7425381575,4280,4280,4280,4275,4227
20240909,145300,7407293605,4280,4280,4290,4280,7282
20240909,145200,7376120650,4285,4285,4290,4285,4000
20240909,145100,7358980645,4285,4290,4295,4285,2573
20240909,145000,7347945105,4295,4300,4300,4285,8718
20240909,144900,7310543940,4290,4305,4305,4290,16583
20240909,144800,7239250775,4310,4305,4310,4300,1445
20240909,144700,7233030735,4305,4300,4305,4295,2950
20240909,144600,7220347680,4295,4300,4300,4295,1462
20240909,144500,7214064270,4295,4305,4305,4295,18347
20240909,144400,7135201305,4305,4315,4320,4300,8519
20240909,144300,7098501755,4315,4325,4325,4315,1005
20240909,144200,7094163960,4315,4320,4325,4310,4251
20240909,144100,7075803520,4320,4315,4330,4315,13629
20240909,144000,7016938535,4315,4310,4315,4310,1829
20240909,143900,7009051270,4310,4305,4310,4305,2164
20240909,143800,6999734840,4305,4315,4315,4305,3514
20240909,143700,6984589635,4315,4305,4315,4305,2122
20240909,143600,6975444430,4310,4300,4310,4300,1278
20240909,143500,6969949010,4300,4305,4305,4300,3559
20240909,143400,6954645300,4300,4305,4305,4290,3101
20240909,143300,6941299200,4305,4300,4305,4295,2524
20240909,143200,6930447115,4300,4295,4300,4290,1419
20240909,143100,6924352915,4300,4300,4305,4300,2096
20240909,143000,6915340110,4300,4300,4300,4290,626
20240909,142900,6912649910,4300,4310,4310,4300,2377
20240909,142800,6902415670,4305,4300,4305,4300,2026
20240909,142700,6893696085,4305,4295,4305,4295,931
20240909,142600,6889692785,4295,4300,4300,4295,596
20240909,142500,6887132535,4300,4300,4305,4285,6987
20240909,142400,6857144355,4300,4310,4310,4300,3204
20240909,142300,6843347625,4310,4310,4310,4305,631
20240909,142200,6840630585,4315,4310,4315,4305,1946
20240909,142100,6832245985,4310,4310,4310,4305,1249
20240909,142000,6826867065,4310,4305,4310,4305,3413
20240909,141900,6812168030,4305,4295,4305,4295,2865
20240909,141800,6799846415,4295,4290,4295,4290,1177
20240909,141700,6794792175,4295,4290,4295,4290,298
20240909,141600,6793513715,4290,4290,4290,4290,2565
20240909,141500,6782509865,4290,4290,4290,4290,761
20240909,141400,6779245175,4290,4290,4295,4285,2704
20240909,141300,6767652465,4290,4295,4295,4290,89
20240909,141200,6767270360,4295,4290,4295,4290,88
20240909,141100,6766892805,4290,4285,4290,4280,4744
20240909,141000,6746563805,4290,4290,4295,4290,2013
20240909,140900,6737919965,4290,4290,4295,4280,5732
20240909,140800,6713357910,4295,4305,4305,4295,6155
20240909,140700,6686897550,4305,4305,4305,4300,1641
20240909,140600,6679833215,4305,4310,4310,4300,644
20240909,140500,6677062080,4315,4315,4315,4310,6966
20240909,140400,6647005325,4310,4305,4315,4305,3310
20240909,140300,6632742195,4305,4295,4305,4295,3496
20240909,140200,6617707305,4295,4290,4295,4290,3364
20240909,140100,6603275215,4295,4285,4300,4280,2729
20240909,140000,6591553195,4280,4290,4290,4280,3175
20240909,135900,6577958190,4290,4280,4295,4280,3482
20240909,135800,6563015085,4280,4285,4285,4280,5279
20240909,135700,6540418205,4285,4290,4290,4285,2181
20240909,135600,6531072610,4290,4295,4295,4280,4713
20240909,135500,6510856825,4295,4300,4305,4295,1357
20240909,135400,6505024200,4300,4305,4310,4300,1906
20240909,135300,6496826795,4305,4295,4310,4295,2544
20240909,135200,6485880405,4295,4300,4305,4295,673
20240909,135100,6482988090,4305,4300,4305,4300,898
20240909,135000,6479126435,4305,4295,4305,4295,5636
20240909,134900,6454896580,4290,4285,4295,4285,1656
20240909,134800,6447789405,4300,4290,4300,4285,2255
20240909,134700,6438104790,4285,4290,4290,4285,912
20240909,134600,6434192715,4295,4290,4295,4290,585
20240909,134500,6431683055,4290,4290,4290,4285,651
20240909,134400,6428892955,4295,4295,4295,4285,125
20240909,134300,6428356695,4295,4295,4295,4295,399
20240909,134200,6426642990,4295,4305,4305,4295,3934
20240909,134100,6409728030,4310,4290,4310,4290,12613
20240909,134000,6355495820,4290,4285,4290,4285,15
20240909,133900,6355431535,4280,4280,4280,4275,1892
20240909,133800,6347333825,4280,4280,4285,4280,1865
20240909,133700,6339343395,4280,4280,4280,4280,71
20240909,133600,6339039515,4275,4285,4295,4275,140
20240909,133500,6338440475,4280,4285,4295,4280,3189
20240909,133400,6324746265,4290,4275,4295,4275,4704
20240909,133300,6304613005,4275,4275,4275,4265,2932
20240909,133200,6292102765,4270,4270,4270,4270,230
20240909,133100,6291120665,4275,4275,4275,4270,1206
20240909,133000,6285971030,4275,4270,4275,4270,2484
20240909,132900,6275364180,4270,4280,4280,4270,1282
20240909,132800,6269888935,4280,4280,4280,4280,237
20240909,132700,6268874575,4280,4270,4280,4270,7
20240909,132600,6268844675,4270,4270,4280,4270,693
20240909,132500,6265885525,4280,4280,4280,4280,0
20240909,132400,6265885525,4280,4270,4280,4270,1569
20240909,132300,6259185845,4280,4280,4280,4270,2632
20240909,132200,6247939960,4280,4270,4280,4270,326
20240909,132100,6246545320,4280,4265,4280,4265,1447
20240909,132000,6240357960,4265,4270,4270,4260,2014
20240909,131900,6231767525,4270,4285,4295,4265,11340
20240909,131800,6183304680,4285,4300,4305,4285,8430
20240909,131700,6147079780,4300,4290,4300,4285,2760
20240909,131600,6135221690,4290,4285,4290,4280,2051
20240909,131500,6126428025,4285,4280,4285,4280,3223
20240909,131400,6112619275,4280,4285,4285,4280,1082
20240909,131300,6107987665,4285,4270,4295,4270,11754
20240909,131200,6057664175,4270,4265,4270,4260,3756
20240909,131100,6041632260,4265,4260,4270,4260,3445
20240909,131000,6026937300,4260,4260,4260,4260,2159
20240909,130900,6017739960,4260,4260,4260,4260,510
20240909,130800,6015567360,4260,4255,4260,4255,313
20240909,130700,6014235540,4260,4260,4260,4260,5
20240909,130600,6014214240,4260,4260,4260,4260,1
20240909,130500,6014209980,4255,4260,4260,4255,751
20240909,130400,6011014180,4265,4255,4265,4250,894
20240909,130300,6007208780,4255,4260,4260,4255,620
20240909,130200,6004570665,4265,4260,4265,4255,1001
20240909,130100,6000307700,4265,4270,4270,4260,707
20240909,130000,5997292850,4260,4260,4265,4260,3280
20240909,125900,5983306990,4260,4255,4260,4255,4214
20240909,125800,5965362810,4255,4255,4255,4250,417
20240909,125700,5963590385,4255,4250,4255,4240,1403
20240909,125600,5957630170,4250,4255,4255,4240,307
20240909,125500,5956326905,4240,4260,4260,4240,5721
20240909,125400,5932011135,4265,4265,4265,4265,2
20240909,125300,5932002605,4265,4265,4265,4255,57
20240909,125200,5931760000,4255,4255,4265,4255,618
20240909,125100,5929128895,4260,4260,4265,4255,369
20240909,125000,5927557045,4260,4260,4260,4255,504
20240909,124900,5925412505,4255,4260,4260,4255,12
20240909,124800,5925361440,4260,4265,4265,4260,1349
20240909,124700,5919608470,4265,4260,4265,4260,4407
20240909,124600,5900814840,4265,4265,4265,4255,1772
20240909,124500,5893258315,4265,4245,4270,4245,6449
20240909,124400,5865756895,4250,4240,4250,4235,253
20240909,124300,5864684175,4235,4235,4235,4235,150
20240909,124200,5864048925,4240,4235,4250,4235,99
20240909,124100,5863629135,4245,4235,4245,4235,748
20240909,124000,5860458490,4245,4245,4245,4245,14
20240909,123900,5860399060,4245,4240,4245,4235,703
20240909,123800,5857421595,4240,4235,4240,4235,453
20240909,123700,5855500940,4235,4240,4250,4235,973
20240909,123600,5851376900,4240,4250,4250,4240,459
20240909,123500,5849430100,4235,4245,4245,4225,10141
20240909,123400,5806498365,4245,4255,4255,4245,15
20240909,123300,5806434575,4255,4255,4255,4255,5
20240909,123200,5806413300,4255,4255,4255,4245,1357
20240909,123100,5800650005,4255,4255,4255,4255,243
20240909,123000,5799616040,4250,4260,4260,4250,5656
20240909,122900,5775576750,4260,4260,4260,4260,211
20240909,122800,5774677890,4260,4260,4260,4250,1369
20240909,122700,5768854805,4260,4260,4260,4260,260
20240909,122600,5767747205,4260,4260,4260,4260,243
20240909,122500,5766712025,4265,4265,4265,4265,13
20240909,122400,5766656580,4250,4250,4250,4250,500
20240909,122300,5764531580,4250,4265,4265,4250,7680
20240909,122200,5731862915,4265,4265,4265,4265,714
20240909,122100,5728817705,4265,4265,4265,4265,1224
20240909,122000,5723597345,4265,4260,4265,4260,326
20240909,121900,5722208530,4260,4265,4265,4260,508
20240909,121800,5720044435,4265,4260,4265,4260,792
20240909,121700,5716669055,4265,4255,4265,4255,2896
20240909,121600,5704334465,4250,4255,4255,4250,981
20240909,121500,5700162280,4250,4245,4250,4245,1442
20240909,121400,5694035280,4245,4245,4245,4245,200
20240909,121300,5693186280,4240,4240,4250,4240,3191
20240909,121200,5679637845,4240,4245,4245,4240,2441
20240909,121100,5669284205,4245,4245,4245,4245,703
20240909,121000,5666299970,4245,4245,4245,4245,1280
20240909,120900,5660866370,4240,4245,4245,4240,327
20240909,120800,5659479740,4245,4250,4255,4245,1058
20240909,120700,5654988210,4255,4255,4260,4255,1535
20240909,120600,5648454285,4255,4245,4255,4245,2572
20240909,120500,5637529070,4245,4240,4245,4240,149
20240909,120400,5636896580,4245,4245,4245,4245,952
20240909,120300,5632855340,4245,4250,4250,4245,1591
20240909,120200,5626098665,4250,4260,4260,4250,778
20240909,120100,5622791105,4255,4255,4255,4255,941
20240909,120000,5618787150,4255,4255,4255,4255,1101
20240909,115900,5614102395,4260,4260,4260,4260,35
20240909,115800,5613953295,4260,4260,4260,4260,20
20240909,115700,5613868095,4265,4255,4265,4255,2797
20240909,115600,5601953140,4255,4260,4265,4255,2626
20240909,115500,5590776415,4260,4265,4265,4260,1599
20240909,115400,5583958680,4265,4260,4265,4260,398
20240909,115300,5582263050,4265,4265,4265,4265,174
20240909,115200,5581520940,4265,4260,4265,4260,2138
20240909,115100,5572407795,4260,4255,4260,4255,3077
20240909,115000,5559302240,4250,4260,4260,4250,1187
20240909,114900,5554252845,4255,4255,4255,4255,948
20240909,114800,5550219105,4255,4260,4260,4255,1097
20240909,114700,5545546035,4260,4260,4265,4260,3259
20240909,114600,5531659930,4260,4250,4260,4250,1118
20240909,114500,5526900590,4250,4255,4255,4250,2999
20240909,114400,5514145560,4250,4250,4250,4245,650
20240909,114300,5511383085,4255,4245,4255,4245,7840
20240909,114200,5478051265,4245,4245,4250,4245,1569
20240909,114100,5471387240,4245,4245,4245,4240,2536
20240909,114000,5460622315,4245,4240,4245,4240,28
20240909,113900,5460503580,4240,4245,4250,4240,2263
20240909,113800,5450897155,4250,4245,4250,4245,1744
20240909,113700,5443493255,4245,4235,4245,4235,8453
20240909,113600,5407646490,4235,4235,4235,4235,506
20240909,113500,5405503580,4230,4230,4230,4230,18
20240909,113400,5405427440,4235,4235,4235,4230,476
20240909,113300,5403413940,4235,4235,4235,4230,1550
20240909,113200,5396852190,4230,4225,4230,4225,2042
20240909,113100,5388219865,4220,4215,4220,4215,1081
20240909,113000,5383660315,4215,4215,4220,4215,577
20240909,112900,5381228010,4215,4225,4225,4215,1012
20240909,112800,5376958935,4225,4225,4225,4225,25
20240909,112700,5376853310,4220,4220,4220,4220,405
20240909,112600,5375144210,4220,4225,4225,4220,1432
20240909,112500,5369094260,4225,4230,4230,4225,285
20240909,112400,5367888715,4230,4225,4230,4225,449
20240909,112300,5365991175,4230,4215,4230,4215,3477
20240909,112200,5351313350,4215,4215,4220,4215,395
20240909,112100,5349648420,4215,4210,4215,4205,4440
20240909,112000,5330948445,4215,4215,4220,4215,2885
20240909,111900,5318786885,4220,4220,4220,4220,640
20240909,111800,5316086085,4220,4225,4225,4215,658
20240909,111700,5313309390,4225,4220,4225,4215,2680
20240909,111600,5302003120,4225,4230,4230,4225,2955
20240909,111500,5289509755,4225,4230,4230,4225,3124
20240909,111400,5276296155,4235,4220,4235,4220,9174
20240909,111300,5237528275,4220,4215,4220,4210,1351
20240909,111200,5231829865,4215,4215,4215,4210,1916
20240909,111100,5223753965,4210,4215,4215,4210,3503
20240909,111000,5209003665,4215,4200,4215,4200,3145
20240909,110900,5195780135,4205,4200,4205,4200,811
20240909,110800,5192371180,4205,4195,4205,4195,3069
20240909,110700,5179483895,4195,4190,4195,4190,1260
20240909,110600,5174199245,4185,4190,4190,4185,300
20240909,110500,5172943245,4185,4200,4200,4185,1225
20240909,110400,5167806950,4200,4195,4200,4190,2818
20240909,110300,5155994205,4195,4195,4195,4190,1014
20240909,110200,5151742765,4195,4190,4195,4190,709
20240909,110100,5148772045,4195,4190,4195,4190,4399
20240909,110000,5130337370,4195,4190,4195,4185,269
20240909,105900,5129210275,4190,4190,4195,4185,2081
20240909,105800,5120492380,4190,4195,4200,4190,2637
20240909,105700,5109439650,4195,4200,4205,4195,2804
20240909,105600,5097665765,4200,4190,4200,4190,3111
20240909,105500,5084610365,4195,4195,4195,4180,2356
20240909,105400,5074751145,4190,4185,4195,4185,6431
20240909,105300,5047809695,4190,4190,4190,4185,541
20240909,105200,5045543710,4190,4180,4190,4180,249
20240909,105100,5044502595,4185,4190,4190,4185,233
20240909,105000,5043527485,4185,4180,4190,4180,2287
20240909,104900,5033954610,4180,4180,4185,4175,4307
20240909,104800,5015957510,4180,4175,4180,4175,2216
20240909,104700,5006705085,4180,4185,4190,4175,1508
20240909,104600,5000404105,4185,4170,4190,4165,2420
20240909,104500,4990305655,4170,4180,4185,4170,1861
20240909,104400,4982540695,4185,4170,4185,4165,2622
20240909,104300,4971600955,4170,4175,4175,4155,16427
20240909,104200,4903182415,4175,4180,4180,4175,1797
20240909,104100,4895674810,4190,4190,4190,4175,10421
20240909,104000,4852111875,4190,4190,4190,4180,3716
20240909,103900,4836558775,4190,4195,4195,4190,2625
20240909,103800,4825551455,4200,4205,4215,4200,2954
20240909,103700,4813140815,4205,4210,4210,4205,4103
20240909,103600,4795880130,4210,4210,4210,4210,528
20240909,103500,4793657250,4210,4205,4210,4205,947
20240909,103400,4789672445,4205,4205,4205,4205,1268
20240909,103300,4784340505,4210,4220,4220,4210,5262
20240909,103200,4762159430,4225,4230,4230,4225,327
20240909,103100,4760777755,4230,4230,4230,4230,1143
20240909,103000,4755942865,4225,4225,4225,4225,150
20240909,102900,4755309115,4220,4235,4235,4220,1507
20240909,102800,4748934280,4225,4225,4225,4225,932
20240909,102700,4744996580,4225,4225,4225,4225,210
20240909,102600,4744109330,4225,4225,4225,4220,654
20240909,102500,4741347680,4225,4235,4240,4220,807
20240909,102400,4737936410,4225,4225,4240,4225,2387
20240909,102300,4727843035,4225,4220,4225,4215,1797
20240909,102200,4720259115,4220,4220,4220,4215,1675
20240909,102100,4713191825,4215,4215,4220,4215,1818
20240909,102000,4705528405,4215,4215,4220,4215,897
20240909,101900,4701747315,4215,4215,4220,4215,391
20240909,101800,4700098550,4215,4230,4230,4215,10903
20240909,101700,4654090635,4230,4230,4230,4225,1215
20240909,101600,4648952405,4230,4245,4245,4230,1537
20240909,101500,4642442740,4245,4235,4250,4235,7470
20240909,101400,4610736645,4235,4230,4240,4220,3392
20240909,101300,4596375440,4230,4220,4235,4220,9982
20240909,101200,4554174605,4215,4220,4220,4215,1488
20240909,101100,4547897315,4220,4200,4220,4200,3502
20240909,101000,4533142520,4200,4210,4210,4200,2026
20240909,100900,4524626415,4210,4210,4215,4210,62
20240909,100800,4524365380,4215,4215,4215,4210,162
20240909,100700,4523683325,4215,4215,4215,4205,2242
20240909,100600,4514245025,4215,4210,4220,4210,1038
20240909,100500,4509869755,4210,4205,4210,4205,2891
20240909,100400,4497700935,4205,4195,4205,4195,649
20240909,100300,4494975475,4200,4220,4220,4180,25975
20240909,100200,4386100185,4220,4210,4220,4210,3629
20240909,100100,4370801610,4210,4190,4210,4185,2152
20240909,100000,4361781420,4185,4190,4195,4175,5575
20240909,095900,4338476990,4190,4215,4215,4180,14680
20240909,095800,4276911080,4215,4225,4225,4215,4569
20240909,095700,4257624940,4230,4225,4235,4225,2405
20240909,095600,4247447010,4230,4225,4230,4225,1695
20240909,095500,4240278865,4225,4225,4235,4225,5405
20240909,095400,4217421790,4220,4195,4220,4195,5793
20240909,095300,4193054275,4185,4180,4200,4175,5499
20240909,095200,4170038760,4180,4190,4190,4180,6702
20240909,095100,4142004975,4190,4200,4200,4190,10036
20240909,095000,4099927105,4205,4205,4215,4200,2747
20240909,094900,4088367320,4205,4195,4205,4190,3880
20240909,094800,4072074260,4190,4210,4210,4190,16774
20240909,094700,4001590975,4210,4215,4215,4205,4233
20240909,094600,3983770740,4215,4215,4225,4215,1285
20240909,094500,3978354195,4210,4210,4240,4210,8095
20240909,094400,3944242785,4215,4225,4225,4215,9903
20240909,094300,3902465065,4225,4230,4235,4225,3929
20240909,094200,3885853155,4230,4230,4230,4225,447
20240909,094100,3883962350,4220,4230,4230,4220,1558
20240909,094000,3877380180,4220,4215,4230,4215,6319
20240909,093900,3850739540,4220,4240,4250,4215,20655
20240909,093800,3763303810,4235,4240,4240,4230,3175
20240909,093700,3749857620,4245,4225,4245,4225,8043
20240909,093600,3715764250,4225,4220,4230,4220,9575
20240909,093500,3675326980,4220,4200,4230,4200,11050
20240909,093400,3628797375,4200,4230,4240,4200,27193
20240909,093300,3514066845,4230,4235,4255,4215,30130
20240909,093200,3386718410,4250,4265,4265,4240,14477
20240909,093100,3325260845,4260,4250,4265,4245,12954
20240909,093000,3270213495,4250,4260,4280,4250,16206
20240909,092900,3201235290,4265,4280,4280,4255,14794
20240909,092800,3138121190,4275,4285,4285,4275,2801
20240909,092700,3126145375,4285,4280,4285,4275,1286
20240909,092600,3120638385,4275,4275,4285,4270,8240
20240909,092500,3085419425,4275,4285,4285,4270,4537
20240909,092400,3066005795,4285,4280,4290,4275,7399
20240909,092300,3034340100,4275,4280,4285,4260,16942
20240909,092200,2961996260,4285,4280,4295,4280,4574
20240909,092100,2942403090,4280,4300,4305,4280,4065
20240909,092000,2924962735,4300,4290,4300,4265,12487
20240909,091900,2871520190,4300,4310,4320,4290,32360
20240909,091800,2732005415,4305,4280,4310,4275,8163
20240909,091700,2696966835,4280,4300,4305,4280,8146
20240909,091600,2662010360,4305,4280,4310,4270,30485
20240909,091500,2530932965,4280,4285,4285,4255,11687
20240909,091400,2480998555,4290,4295,4295,4280,8491
20240909,091300,2444580755,4290,4250,4300,4250,12977
20240909,091200,2389008125,4250,4275,4280,4250,26637
20240909,091100,2275328990,4270,4295,4305,4270,13088
20240909,091000,2219312190,4295,4300,4315,4295,30195
20240909,090900,2089440340,4305,4295,4315,4265,41254
20240909,090800,1912314050,4295,4275,4300,4250,30346
20240909,090700,1782396115,4275,4250,4280,4240,8185
20240909,090600,1747516895,4250,4225,4280,4225,19574
20240909,090500,1664373680,4225,4230,4260,4220,10348
20240909,090400,1620532975,4220,4220,4220,4200,16940
20240909,090300,1549233670,4210,4260,4280,4210,42383
20240909,090200,1369453345,4260,4280,4340,4255,89506
20240909,090100,984496215,4280,4300,4330,4220,116218
20240909,090000,487500430,4300,4140,4300,4130,109041