stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,211500,39085182240,4750,4750,4750,4750,265535
20240910,211400,39085182240,4750,4750,4750,4750,0
20240910,211300,39085182240,4750,4750,4750,4750,0
20240910,211200,39085182240,4750,4750,4750,4750,0
20240910,211100,39085182240,4750,4750,4750,4750,0
20240910,211000,39085182240,4750,4750,4750,4750,0
20240910,210900,39085182240,4750,4750,4750,4750,0
20240910,210800,39085182240,4750,4750,4750,4750,0
20240910,210700,39085182240,4750,4750,4750,4750,0
20240910,210600,39085182240,4750,4750,4750,4750,0
20240910,210500,39085182240,4750,4750,4750,4750,0
20240910,210400,39085182240,4750,4750,4750,4750,0
20240910,210300,39085182240,4750,4750,4750,4750,0
20240910,210200,39085182240,4750,4750,4750,4750,0
20240910,210100,39085182240,4750,4750,4750,4750,0
20240910,210000,39085182240,4750,4750,4750,4750,0
20240910,205900,39085182240,4750,4750,4750,4750,0
20240910,205800,39085182240,4750,4750,4750,4750,0
20240910,205700,39085182240,4750,4750,4750,4750,0
20240910,205600,39085182240,4750,4750,4750,4750,0
20240910,205500,39085182240,4750,4750,4750,4750,0
20240910,205400,39085182240,4750,4750,4750,4750,0
20240910,205300,39085182240,4750,4750,4750,4750,0
20240910,205200,39085182240,4750,4750,4750,4750,0
20240910,205100,39085182240,4750,4750,4750,4750,0
20240910,205000,39085182240,4750,4750,4750,4750,0
20240910,204900,39085182240,4750,4750,4750,4750,0
20240910,204800,39085182240,4750,4750,4750,4750,0
20240910,204700,39085182240,4750,4750,4750,4750,0
20240910,204600,39085182240,4750,4750,4750,4750,0
20240910,204500,39085182240,4750,4750,4750,4750,265535
20240910,204400,39085182240,4750,4750,4750,4750,0
20240910,204300,39085182240,4750,4750,4750,4750,0
20240910,204200,39085182240,4750,4750,4750,4750,0
20240910,204100,39085182240,4750,4750,4750,4750,0
20240910,204000,39085182240,4750,4750,4750,4750,0
20240910,203900,39085182240,4750,4750,4750,4750,0
20240910,203800,39085182240,4750,4750,4750,4750,0
20240910,203700,39085182240,4750,4750,4750,4750,0
20240910,203600,39085182240,4750,4750,4750,4750,0
20240910,203500,39085182240,4750,4750,4750,4750,0
20240910,203400,39085182240,4750,4750,4750,4750,0
20240910,203300,39085182240,4750,4750,4750,4750,0
20240910,203200,39085182240,4750,4750,4750,4750,0
20240910,203100,39085182240,4750,4750,4750,4750,0
20240910,203000,39085182240,4750,4750,4750,4750,0
20240910,202900,39085182240,4750,4750,4750,4750,0
20240910,202800,39085182240,4750,4750,4750,4750,0
20240910,202700,39085182240,4750,4750,4750,4750,0
20240910,202600,39085182240,4750,4750,4750,4750,0
20240910,202500,39085182240,4750,4750,4750,4750,0
20240910,202400,39085182240,4750,4750,4750,4750,0
20240910,202300,39085182240,4750,4750,4750,4750,0
20240910,202200,39085182240,4750,4750,4750,4750,0
20240910,202100,39085182240,4750,4750,4750,4750,0
20240910,202000,39085182240,4750,4750,4750,4750,0
20240910,201900,39085182240,4750,4750,4750,4750,0
20240910,201800,39085182240,4750,4750,4750,4750,0
20240910,201700,39085182240,4750,4750,4750,4750,0
20240910,201600,39085182240,4750,4750,4750,4750,0
20240910,201500,39085182240,4750,4750,4750,4750,265535
20240910,201400,39085182240,4750,4750,4750,4750,0
20240910,201300,39085182240,4750,4750,4750,4750,0
20240910,201200,39085182240,4750,4750,4750,4750,0
20240910,201100,39085182240,4750,4750,4750,4750,0
20240910,201000,39085182240,4750,4750,4750,4750,0
20240910,200900,39085182240,4750,4750,4750,4750,0
20240910,200800,39085182240,4750,4750,4750,4750,0
20240910,200700,39085182240,4750,4750,4750,4750,0
20240910,200600,39085182240,4750,4750,4750,4750,0
20240910,200500,39085182240,4750,4750,4750,4750,0
20240910,200400,39085182240,4750,4750,4750,4750,0
20240910,200300,39085182240,4750,4750,4750,4750,0
20240910,200200,39085182240,4750,4750,4750,4750,0
20240910,200100,39085182240,4750,4750,4750,4750,0
20240910,200000,39085182240,4750,4750,4750,4750,0
20240910,195900,39085182240,4750,4750,4750,4750,0
20240910,195800,39085182240,4750,4750,4750,4750,0
20240910,195700,39085182240,4750,4750,4750,4750,0
20240910,195600,39085182240,4750,4750,4750,4750,0
20240910,195500,39085182240,4750,4750,4750,4750,0
20240910,195400,39085182240,4750,4750,4750,4750,0
20240910,195300,39085182240,4750,4750,4750,4750,0
20240910,195200,39085182240,4750,4750,4750,4750,0
20240910,195100,39085182240,4750,4750,4750,4750,0
20240910,195000,39085182240,4750,4750,4750,4750,0
20240910,194900,39085182240,4750,4750,4750,4750,0
20240910,194800,39085182240,4750,4750,4750,4750,0
20240910,194700,39085182240,4750,4750,4750,4750,0
20240910,194600,39085182240,4750,4750,4750,4750,0
20240910,194500,39085182240,4750,4750,4750,4750,265535
20240910,194400,39085182240,4750,4750,4750,4750,0
20240910,194300,39085182240,4750,4750,4750,4750,0
20240910,194200,39085182240,4750,4750,4750,4750,0
20240910,194100,39085182240,4750,4750,4750,4750,0
20240910,194000,39085182240,4750,4750,4750,4750,0
20240910,193900,39085182240,4750,4750,4750,4750,0
20240910,193800,39085182240,4750,4750,4750,4750,0
20240910,193700,39085182240,4750,4750,4750,4750,0
20240910,193600,39085182240,4750,4750,4750,4750,0
20240910,193500,39085182240,4750,4750,4750,4750,0
20240910,193400,39085182240,4750,4750,4750,4750,0
20240910,193300,39085182240,4750,4750,4750,4750,0
20240910,193200,39085182240,4750,4750,4750,4750,0
20240910,193100,39085182240,4750,4750,4750,4750,0
20240910,193000,39085182240,4750,4750,4750,4750,0
20240910,192900,39085182240,4750,4750,4750,4750,0
20240910,192800,39085182240,4750,4750,4750,4750,0
20240910,192700,39085182240,4750,4750,4750,4750,0
20240910,192600,39085182240,4750,4750,4750,4750,0
20240910,192500,39085182240,4750,4750,4750,4750,0
20240910,192400,39085182240,4750,4750,4750,4750,0
20240910,192300,39085182240,4750,4750,4750,4750,0
20240910,192200,39085182240,4750,4750,4750,4750,0
20240910,192100,39085182240,4750,4750,4750,4750,0
20240910,192000,39085182240,4750,4750,4750,4750,0
20240910,191900,39085182240,4750,4750,4750,4750,0
20240910,191800,39085182240,4750,4750,4750,4750,0
20240910,191700,39085182240,4750,4750,4750,4750,0
20240910,191600,39085182240,4750,4750,4750,4750,0
20240910,191500,39085182240,4750,4750,4750,4750,265535
20240910,191400,39085182240,4750,4750,4750,4750,0
20240910,191300,39085182240,4750,4750,4750,4750,0
20240910,191200,39085182240,4750,4750,4750,4750,0
20240910,191100,39085182240,4750,4750,4750,4750,0
20240910,191000,39085182240,4750,4750,4750,4750,0
20240910,190900,39085182240,4750,4750,4750,4750,0
20240910,190800,39085182240,4750,4750,4750,4750,0
20240910,190700,39085182240,4750,4750,4750,4750,0
20240910,190600,39085182240,4750,4750,4750,4750,0
20240910,190500,39085182240,4750,4750,4750,4750,0
20240910,190400,39085182240,4750,4750,4750,4750,0
20240910,190300,39085182240,4750,4750,4750,4750,0
20240910,190200,39085182240,4750,4750,4750,4750,0
20240910,190100,39085182240,4750,4750,4750,4750,0
20240910,190000,39085182240,4750,4750,4750,4750,0
20240910,185900,39085182240,4750,4750,4750,4750,0
20240910,185800,39085182240,4750,4750,4750,4750,0
20240910,185700,39085182240,4750,4750,4750,4750,0
20240910,185600,39085182240,4750,4750,4750,4750,0
20240910,185500,39085182240,4750,4750,4750,4750,0
20240910,185400,39085182240,4750,4750,4750,4750,0
20240910,185300,39085182240,4750,4750,4750,4750,0
20240910,185200,39085182240,4750,4750,4750,4750,0
20240910,185100,39085182240,4750,4750,4750,4750,0
20240910,185000,39085182240,4750,4750,4750,4750,0
20240910,184900,39085182240,4750,4750,4750,4750,0
20240910,184800,39085182240,4750,4750,4750,4750,0
20240910,184700,39085182240,4750,4750,4750,4750,0
20240910,184600,39085182240,4750,4750,4750,4750,0
20240910,184500,39085182240,4750,4750,4750,4750,265535
20240910,184400,39085182240,4750,4750,4750,4750,0
20240910,184300,39085182240,4750,4750,4750,4750,0
20240910,184200,39085182240,4750,4750,4750,4750,0
20240910,184100,39085182240,4750,4750,4750,4750,0
20240910,184000,39085182240,4750,4750,4750,4750,0
20240910,183900,39085182240,4750,4750,4750,4750,0
20240910,183800,39085182240,4750,4750,4750,4750,0
20240910,183700,39085182240,4750,4750,4750,4750,0
20240910,183600,39085182240,4750,4750,4750,4750,0
20240910,183500,39085182240,4750,4750,4750,4750,0
20240910,183400,39085182240,4750,4750,4750,4750,0
20240910,183300,39085182240,4750,4750,4750,4750,0
20240910,183200,39085182240,4750,4750,4750,4750,0
20240910,183100,39085182240,4750,4750,4750,4750,0
20240910,183000,39085182240,4750,4750,4750,4750,0
20240910,182900,39085182240,4750,4750,4750,4750,0
20240910,182800,39085182240,4750,4750,4750,4750,0
20240910,182700,39085182240,4750,4750,4750,4750,0
20240910,182600,39085182240,4750,4750,4750,4750,0
20240910,182500,39085182240,4750,4750,4750,4750,0
20240910,182400,39085182240,4750,4750,4750,4750,0
20240910,182300,39085182240,4750,4750,4750,4750,0
20240910,182200,39085182240,4750,4750,4750,4750,0
20240910,182100,39085182240,4750,4750,4750,4750,0
20240910,182000,39085182240,4750,4750,4750,4750,0
20240910,181900,39085182240,4750,4750,4750,4750,0
20240910,181800,39085182240,4750,4750,4750,4750,0
20240910,181700,39085182240,4750,4750,4750,4750,0
20240910,181600,39085182240,4750,4750,4750,4750,0
20240910,181500,39085182240,4750,4750,4750,4750,265535
20240910,181400,39085182240,4750,4750,4750,4750,0
20240910,181300,39085182240,4750,4750,4750,4750,0
20240910,181200,39085182240,4750,4750,4750,4750,0
20240910,181100,39085182240,4750,4750,4750,4750,0
20240910,181000,39085182240,4750,4750,4750,4750,0
20240910,180900,39085182240,4750,4750,4750,4750,0
20240910,180800,39085182240,4750,4750,4750,4750,0
20240910,180700,39085182240,4750,4750,4750,4750,0
20240910,180600,39085182240,4750,4750,4750,4750,0
20240910,180500,39085182240,4750,4750,4750,4750,0
20240910,180400,39085182240,4750,4750,4750,4750,0
20240910,180300,39085182240,4750,4750,4750,4750,0
20240910,180200,39085182240,4750,4750,4750,4750,0
20240910,180100,39085182240,4750,4750,4750,4750,0
20240910,180000,39085182240,4750,4750,4750,4750,0
20240910,175900,39085182240,4750,4750,4750,4750,0
20240910,175800,39085182240,4750,4750,4750,4750,0
20240910,175700,39085182240,4750,4750,4750,4750,0
20240910,175600,39085182240,4750,4750,4750,4750,0
20240910,175500,39085182240,4750,4750,4750,4750,0
20240910,175400,39085182240,4750,4750,4750,4750,0
20240910,175300,39085182240,4750,4750,4750,4750,0
20240910,175200,39085182240,4750,4750,4750,4750,0
20240910,175100,39085182240,4750,4750,4750,4750,0
20240910,175000,39085182240,4750,4750,4750,4750,0
20240910,174900,39085182240,4750,4750,4750,4750,0
20240910,174800,39085182240,4750,4750,4750,4750,0
20240910,174700,39085182240,4750,4750,4750,4750,0
20240910,174600,39085182240,4750,4750,4750,4750,0
20240910,174500,39085182240,4750,4750,4750,4750,265535
20240910,174400,39085182240,4750,4750,4750,4750,0
20240910,174300,39085182240,4750,4750,4750,4750,0
20240910,174200,39085182240,4750,4750,4750,4750,0
20240910,174100,39085182240,4750,4750,4750,4750,0
20240910,174000,39085182240,4750,4750,4750,4750,0
20240910,173900,39085182240,4750,4750,4750,4750,0
20240910,173800,39085182240,4750,4750,4750,4750,0
20240910,173700,39085182240,4750,4750,4750,4750,0
20240910,173600,39085182240,4750,4750,4750,4750,0
20240910,173500,39085182240,4750,4750,4750,4750,0
20240910,173400,39085182240,4750,4750,4750,4750,0
20240910,173300,39085182240,4750,4750,4750,4750,0
20240910,173200,39085182240,4750,4750,4750,4750,0
20240910,173100,39085182240,4750,4750,4750,4750,0
20240910,173000,39085182240,4750,4750,4750,4750,0
20240910,172900,39085182240,4750,4750,4750,4750,0
20240910,172800,39085182240,4750,4750,4750,4750,0
20240910,172700,39085182240,4750,4750,4750,4750,0
20240910,172600,39085182240,4750,4750,4750,4750,0
20240910,172500,39085182240,4750,4750,4750,4750,0
20240910,172400,39085182240,4750,4750,4750,4750,0
20240910,172300,39085182240,4750,4750,4750,4750,0
20240910,172200,39085182240,4750,4750,4750,4750,0
20240910,172100,39085182240,4750,4750,4750,4750,0
20240910,172000,39085182240,4750,4750,4750,4750,0
20240910,171900,39085182240,4750,4750,4750,4750,0
20240910,171800,39085182240,4750,4750,4750,4750,0
20240910,171700,39085182240,4750,4750,4750,4750,0
20240910,171600,39085182240,4750,4750,4750,4750,0
20240910,171500,39085182240,4750,4750,4750,4750,265535
20240910,171400,39085182240,4750,4750,4750,4750,0
20240910,171300,39085182240,4750,4750,4750,4750,0
20240910,171200,39085182240,4750,4750,4750,4750,0
20240910,171100,39085182240,4750,4750,4750,4750,0
20240910,171000,39085182240,4750,4750,4750,4750,0
20240910,170900,39085182240,4750,4750,4750,4750,0
20240910,170800,39085182240,4750,4750,4750,4750,0
20240910,170700,39085182240,4750,4750,4750,4750,0
20240910,170600,39085182240,4750,4750,4750,4750,0
20240910,170500,39085182240,4750,4750,4750,4750,0
20240910,170400,39085182240,4750,4750,4750,4750,0
20240910,170300,39085182240,4750,4750,4750,4750,0
20240910,170200,39085182240,4750,4750,4750,4750,0
20240910,170100,39085182240,4750,4750,4750,4750,0
20240910,170000,39085182240,4750,4750,4750,4750,0
20240910,165900,39085182240,4750,4750,4750,4750,0
20240910,165800,39085182240,4750,4750,4750,4750,0
20240910,165700,39085182240,4750,4750,4750,4750,0
20240910,165600,39085182240,4750,4750,4750,4750,0
20240910,165500,39085182240,4750,4750,4750,4750,0
20240910,165400,39085182240,4750,4750,4750,4750,0
20240910,165300,39085182240,4750,4750,4750,4750,0
20240910,165200,39085182240,4750,4750,4750,4750,0
20240910,165100,39085182240,4750,4750,4750,4750,0
20240910,165000,39085182240,4750,4750,4750,4750,0
20240910,164900,39085182240,4750,4750,4750,4750,0
20240910,164800,39085182240,4750,4750,4750,4750,0
20240910,164700,39085182240,4750,4750,4750,4750,0
20240910,164600,39085182240,4750,4750,4750,4750,0
20240910,164500,39085182240,4750,4750,4750,4750,265535
20240910,164400,39085182240,4750,4750,4750,4750,0
20240910,164300,39085182240,4750,4750,4750,4750,0
20240910,164200,39085182240,4750,4750,4750,4750,0
20240910,164100,39085182240,4750,4750,4750,4750,0
20240910,164000,39085182240,4750,4750,4750,4750,0
20240910,163900,39085182240,4750,4750,4750,4750,0
20240910,163800,39085182240,4750,4750,4750,4750,0
20240910,163700,39085182240,4750,4750,4750,4750,0
20240910,163600,39085182240,4750,4750,4750,4750,0
20240910,163500,39085182240,4750,4750,4750,4750,0
20240910,163400,39085182240,4750,4750,4750,4750,0
20240910,163300,39085182240,4750,4750,4750,4750,0
20240910,163200,39085182240,4750,4750,4750,4750,0
20240910,163100,39085182240,4750,4750,4750,4750,0
20240910,163000,39085182240,4750,4750,4750,4750,0
20240910,162900,39085182240,4750,4750,4750,4750,0
20240910,162800,39085182240,4750,4750,4750,4750,0
20240910,162700,39085182240,4750,4750,4750,4750,0
20240910,162600,39085182240,4750,4750,4750,4750,0
20240910,162500,39085182240,4750,4750,4750,4750,0
20240910,162400,39085182240,4750,4750,4750,4750,0
20240910,162300,39085182240,4750,4750,4750,4750,0
20240910,162200,39085182240,4750,4750,4750,4750,0
20240910,162100,39085182240,4750,4750,4750,4750,0
20240910,162000,39085182240,4750,4750,4750,4750,0
20240910,161900,39085182240,4750,4750,4750,4750,0
20240910,161800,39085182240,4750,4750,4750,4750,0
20240910,161700,39085182240,4750,4750,4750,4750,0
20240910,161600,39085182240,4750,4750,4750,4750,0
20240910,161500,39085182240,4750,4750,4750,4750,265535
20240910,161400,39085182240,4750,4750,4750,4750,0
20240910,161300,39085182240,4750,4750,4750,4750,0
20240910,161200,39085182240,4750,4750,4750,4750,0
20240910,161100,39085182240,4750,4750,4750,4750,0
20240910,161000,39085182240,4750,4750,4750,4750,0
20240910,160900,39085182240,4750,4750,4750,4750,0
20240910,160800,39085182240,4750,4750,4750,4750,0
20240910,160700,39085182240,4750,4750,4750,4750,0
20240910,160600,39085182240,4750,4750,4750,4750,0
20240910,160500,39085182240,4750,4750,4750,4750,0
20240910,160400,39085182240,4750,4750,4750,4750,0
20240910,160300,39085182240,4750,4750,4750,4750,0
20240910,160200,39085182240,4750,4750,4750,4750,0
20240910,160100,39085182240,4750,4750,4750,4750,0
20240910,160000,39085182240,4750,4750,4750,4750,0
20240910,155900,39085182240,4750,4750,4750,4750,0
20240910,155800,39085182240,4750,4750,4750,4750,0
20240910,155700,39085182240,4750,4750,4750,4750,0
20240910,155600,39085182240,4750,4750,4750,4750,0
20240910,155500,39085182240,4750,4750,4750,4750,0
20240910,155400,39085182240,4750,4750,4750,4750,0
20240910,155300,39085182240,4750,4750,4750,4750,0
20240910,155200,39085182240,4750,4750,4750,4750,0
20240910,155100,39085182240,4750,4750,4750,4750,0
20240910,155000,39085182240,4750,4750,4750,4750,0
20240910,154900,39085182240,4750,4750,4750,4750,0
20240910,154800,39085182240,4750,4750,4750,4750,0
20240910,154700,39085182240,4750,4750,4750,4750,0
20240910,154600,39085182240,4750,4750,4750,4750,0
20240910,154500,39085182240,4750,4750,4750,4750,265535
20240910,154400,39085182240,4750,4750,4750,4750,0
20240910,154300,39085182240,4750,4750,4750,4750,0
20240910,154200,39085182240,4750,4750,4750,4750,0
20240910,154100,39085182240,4750,4750,4750,4750,0
20240910,154000,39085182240,4750,4750,4750,4750,0
20240910,153900,39085182240,4750,4750,4750,4750,0
20240910,153800,39085182240,4750,4750,4750,4750,0
20240910,153700,39085182240,4750,4750,4750,4750,0
20240910,153600,39085182240,4750,4750,4750,4750,0
20240910,153500,39085182240,4750,4750,4750,4750,0
20240910,153400,39085182240,4750,4750,4750,4750,0
20240910,153300,39085182240,4750,4750,4750,4750,0
20240910,153200,39085182240,4750,4750,4750,4750,0
20240910,153100,39085182240,4750,4750,4750,4750,0
20240910,153000,39085182240,4750,4750,4750,4750,265535
20240910,152900,37823890990,4790,4790,4790,4790,0
20240910,152800,37823890990,4790,4790,4790,4790,0
20240910,152700,37823890990,4790,4790,4790,4790,0
20240910,152600,37823890990,4790,4790,4790,4790,0
20240910,152500,37823890990,4790,4790,4790,4790,0
20240910,152400,37823890990,4790,4790,4790,4790,0
20240910,152300,37823890990,4790,4790,4790,4790,0
20240910,152200,37823890990,4790,4790,4790,4790,0
20240910,152100,37823890990,4790,4790,4790,4790,0
20240910,152000,37823890990,4790,4790,4790,4790,0
20240910,151900,37823890990,4790,4770,4795,4760,227381
20240910,151800,36738080640,4775,4755,4780,4740,139761
20240910,151700,36072527765,4750,4750,4760,4740,120342
20240910,151600,35500755330,4745,4745,4760,4720,86839
20240910,151500,35089462390,4760,4715,4765,4695,201947
20240910,151400,34133335945,4715,4680,4720,4675,85729
20240910,151300,33730777290,4680,4700,4700,4680,57922
20240910,151200,33458952120,4700,4675,4710,4660,63388
20240910,151100,33162123730,4670,4660,4705,4650,55186
20240910,151000,32904593390,4660,4695,4700,4640,154097
20240910,150900,32185960320,4700,4710,4720,4690,57737
20240910,150800,31914506185,4710,4700,4725,4695,74797
20240910,150700,31562035110,4700,4735,4740,4700,112502
20240910,150600,31031319805,4740,4700,4745,4690,153228
20240910,150500,30308365475,4705,4670,4705,4665,70487
20240910,150400,29978016755,4675,4670,4685,4655,68194
20240910,150300,29659625740,4670,4715,4720,4655,125806
20240910,150200,29069977370,4715,4670,4725,4670,137924
20240910,150100,28420784130,4695,4675,4705,4665,68106
20240910,150000,28102052680,4680,4685,4690,4665,37199
20240910,145900,27928089710,4685,4675,4705,4670,127678
20240910,145800,27328821105,4670,4675,4675,4655,38305
20240910,145700,27150094360,4675,4685,4690,4670,41919
20240910,145600,26953968335,4685,4680,4695,4640,86019
20240910,145500,26551632845,4680,4645,4695,4640,188441
20240910,145400,25669813955,4650,4640,4650,4635,13307
20240910,145300,25608039285,4640,4640,4650,4630,13012
20240910,145200,25547681760,4635,4645,4650,4635,11257
20240910,145100,25495468065,4645,4645,4650,4630,13764
20240910,145000,25431598025,4645,4650,4660,4645,17986
20240910,144900,25347905855,4655,4655,4660,4640,22673
20240910,144800,25242522175,4660,4635,4660,4635,27964
20240910,144700,25112528215,4635,4630,4640,4630,6346
20240910,144600,25083107560,4635,4635,4640,4630,13200
20240910,144500,25021958565,4635,4615,4640,4615,19744
20240910,144400,24930548635,4615,4620,4620,4605,26365
20240910,144300,24808953375,4620,4620,4625,4620,10239
20240910,144200,24761621580,4620,4635,4635,4615,15552
20240910,144100,24689636605,4630,4615,4635,4610,19656
20240910,144000,24598805675,4615,4630,4635,4615,14468
20240910,143900,24531939965,4630,4650,4655,4630,12313
20240910,143800,24474782330,4645,4625,4650,4615,24925
20240910,143700,24359354860,4620,4635,4640,4615,43176
20240910,143600,24159628725,4635,4655,4655,4635,11432
20240910,143500,24106548465,4645,4645,4650,4630,44293
20240910,143400,23901082765,4645,4655,4665,4645,19665
20240910,143300,23809517550,4655,4670,4670,4635,35642
20240910,143200,23643748980,4670,4635,4675,4630,33668
20240910,143100,23486962110,4635,4645,4650,4630,13720
20240910,143000,23423304915,4645,4640,4655,4625,35513
20240910,142900,23258696100,4640,4660,4665,4630,44651
20240910,142800,23051286240,4665,4655,4685,4650,97893
20240910,142700,22593785860,4655,4645,4655,4635,27092
20240910,142600,22467928080,4645,4665,4675,4635,83883
20240910,142500,22077351315,4665,4625,4665,4620,52864
20240910,142400,21832057680,4625,4625,4630,4620,20153
20240910,142300,21738837110,4620,4615,4625,4610,14250
20240910,142200,21673007340,4615,4590,4620,4590,17427
20240910,142100,21592691175,4590,4585,4595,4585,6988
20240910,142000,21560617890,4585,4590,4595,4585,10875
20240910,141900,21510687795,4595,4610,4610,4590,10918
20240910,141800,21460476550,4610,4615,4620,4605,16453
20240910,141700,21384557620,4615,4600,4615,4600,22822
20240910,141600,21279483690,4600,4590,4600,4590,12356
20240910,141500,21222698685,4590,4575,4595,4575,8544
20240910,141400,21183515695,4575,4590,4595,4575,27064
20240910,141300,21059582540,4590,4585,4600,4585,7291
20240910,141200,21026108340,4585,4590,4595,4585,6763
20240910,141100,20995079130,4595,4580,4600,4580,24242
20240910,141000,20883925940,4585,4575,4595,4575,12285
20240910,140900,20827579465,4575,4595,4600,4570,38266
20240910,140800,20652303495,4595,4600,4605,4565,42385
20240910,140700,20457974320,4600,4630,4655,4575,101499
20240910,140600,19989941560,4630,4670,4675,4620,138685
20240910,140500,19345720655,4670,4600,4685,4590,203961
20240910,140400,18398843640,4600,4595,4605,4580,27211
20240910,140300,18273791200,4595,4565,4595,4560,16909
20240910,140200,18196361355,4565,4560,4570,4560,3710
20240910,140100,18179435120,4560,4565,4570,4560,2493
20240910,140000,18168058390,4565,4575,4575,4565,4290
20240910,135900,18148450445,4575,4555,4575,4555,8587
20240910,135800,18109272210,4560,4560,4565,4560,3635
20240910,135700,18092692390,4560,4550,4570,4550,7528
20240910,135600,18058378160,4550,4550,4555,4550,2743
20240910,135500,18045895145,4550,4540,4550,4530,19705
20240910,135400,17956481200,4545,4555,4555,4545,3787
20240910,135300,17939256720,4555,4565,4565,4550,4067
20240910,135200,17920735195,4565,4570,4580,4555,8693
20240910,135100,17880980210,4575,4555,4575,4555,5419
20240910,135000,17856256930,4550,4540,4550,4535,11102
20240910,134900,17805867145,4540,4560,4565,4535,10624
20240910,134800,17757558140,4565,4540,4570,4535,12760
20240910,134700,17699440175,4535,4535,4545,4525,19180
20240910,134600,17612523695,4540,4540,4545,4530,19886
20240910,134500,17522329825,4540,4550,4555,4535,19257
20240910,134400,17434849070,4550,4550,4560,4550,5321
20240910,134300,17410627755,4550,4555,4565,4550,6021
20240910,134200,17383185820,4560,4550,4560,4545,18832
20240910,134100,17297503315,4550,4555,4555,4550,10164
20240910,134000,17251239995,4555,4550,4565,4545,9208
20240910,133900,17209309855,4550,4575,4575,4545,52674
20240910,133800,16969261225,4575,4585,4590,4570,22780
20240910,133700,16864925105,4590,4600,4605,4585,13253
20240910,133600,16804021885,4605,4605,4620,4605,17583
20240910,133500,16722942005,4610,4585,4610,4580,9584
20240910,133400,16678917410,4585,4580,4595,4580,6503
20240910,133300,16649090380,4580,4590,4600,4580,15195
20240910,133200,16579408975,4595,4590,4600,4585,3873
20240910,133100,16561621875,4590,4575,4590,4570,12191
20240910,133000,16505815455,4575,4580,4580,4565,23883
20240910,132900,16396572645,4580,4585,4595,4580,8439
20240910,132800,16357890080,4585,4600,4600,4585,12291
20240910,132700,16301439295,4600,4590,4600,4585,10495
20240910,132600,16253273080,4590,4595,4605,4585,20592
20240910,132500,16158746890,4590,4585,4595,4585,8987
20240910,132400,16117483140,4585,4590,4600,4585,40407
20240910,132300,15932040305,4590,4630,4635,4590,75686
20240910,132200,15583037035,4630,4605,4635,4580,88760
20240910,132100,15173864465,4605,4585,4620,4580,127183
20240910,132000,14588850570,4580,4545,4585,4545,40862
20240910,131900,14401964600,4545,4545,4555,4540,15477
20240910,131800,14331580690,4550,4540,4550,4540,3526
20240910,131700,14315545365,4540,4550,4555,4540,10231
20240910,131600,14269019285,4550,4555,4560,4550,10222
20240910,131500,14222454245,4560,4555,4565,4555,11900
20240910,131400,14168192945,4555,4540,4555,4540,3696
20240910,131300,14151394520,4550,4540,4550,4535,11164
20240910,131200,14100711465,4540,4530,4540,4525,15798
20240910,131100,14029093515,4530,4520,4535,4520,11368
20240910,131000,13977631760,4525,4530,4535,4515,11118
20240910,130900,13927329720,4535,4545,4545,4520,11078
20240910,130800,13877140615,4545,4555,4570,4540,20662
20240910,130700,13783098515,4555,4525,4555,4520,15859
20240910,130600,13711307385,4530,4525,4530,4515,10694
20240910,130500,13662971120,4525,4535,4535,4525,11512
20240910,130400,13610828140,4535,4550,4550,4535,20363
20240910,130300,13518315870,4550,4545,4555,4545,8247
20240910,130200,13480813330,4550,4560,4565,4545,18940
20240910,130100,13394539640,4565,4575,4580,4560,17257
20240910,130000,13315657320,4575,4570,4575,4565,14412
20240910,125900,13249749255,4570,4550,4575,4550,26477
20240910,125800,13128970985,4555,4545,4555,4545,15539
20240910,125700,13058285910,4545,4560,4565,4545,31226
20240910,125600,12916178270,4560,4565,4570,4545,29147
20240910,125500,12783261100,4560,4555,4580,4555,35259
20240910,125400,12622269570,4555,4565,4570,4550,20403
20240910,125300,12529227135,4565,4565,4565,4550,22319
20240910,125200,12427471540,4565,4565,4565,4545,17903
20240910,125100,12345908935,4565,4545,4570,4540,40339
20240910,125000,12161935010,4545,4550,4550,4540,7430
20240910,124900,12128185705,4550,4560,4560,4540,20715
20240910,124800,12033965600,4560,4530,4560,4525,32861
20240910,124700,11884458735,4535,4525,4535,4515,7822
20240910,124600,11849065210,4520,4510,4520,4510,6722
20240910,124500,11818717210,4505,4510,4510,4505,6855
20240910,124400,11787828730,4515,4520,4520,4505,14937
20240910,124300,11720452825,4515,4535,4540,4510,30499
20240910,124200,11582433570,4540,4535,4560,4530,48574
20240910,124100,11361701215,4535,4510,4540,4510,20498
20240910,124000,11268920495,4515,4515,4520,4515,7548
20240910,123900,11234840760,4515,4520,4520,4505,5021
20240910,123800,11212192885,4520,4535,4540,4515,15583
20240910,123700,11141609115,4535,4505,4535,4500,19216
20240910,123600,11054895275,4505,4510,4515,4500,4764
20240910,123500,11033424500,4510,4505,4515,4505,8662
20240910,123400,10994373960,4510,4530,4530,4500,17360
20240910,123300,10916008690,4530,4525,4540,4520,42777
20240910,123200,10722333220,4525,4505,4530,4500,37764
20240910,123100,10551812450,4505,4495,4505,4495,4786
20240910,123000,10530278500,4495,4495,4500,4490,2055
20240910,122900,10521041360,4495,4500,4505,4495,2526
20240910,122800,10509674635,4505,4485,4505,4480,24019
20240910,122700,10401741350,4485,4485,4485,4485,6756
20240910,122600,10371440690,4490,4490,4490,4490,5569
20240910,122500,10346435880,4490,4490,4495,4490,6125
20240910,122400,10318933865,4490,4480,4495,4480,4676
20240910,122300,10297943595,4485,4480,4485,4480,6574
20240910,122200,10268464110,4480,4475,4485,4475,4880
20240910,122100,10246609125,4475,4475,4475,4470,1582
20240910,122000,10239536580,4470,4480,4480,4470,2615
20240910,121900,10227832300,4475,4485,4485,4475,1147
20240910,121800,10222697570,4485,4475,4485,4475,5479
20240910,121700,10198161075,4480,4465,4480,4460,3553
20240910,121600,10182276235,4465,4455,4465,4450,3585
20240910,121500,10166313835,4450,4450,4455,4445,3119
20240910,121400,10152433895,4450,4455,4460,4445,7140
20240910,121300,10120668180,4455,4450,4455,4445,9051
20240910,121200,10080412710,4450,4460,4460,4440,28272
20240910,121100,9954598225,4460,4470,4470,4460,7911
20240910,121000,9919281915,4470,4470,4475,4465,6943
20240910,120900,9888253360,4470,4470,4470,4470,6561
20240910,120800,9858925690,4475,4485,4485,4470,4906
20240910,120700,9836964980,4485,4485,4485,4480,2733
20240910,120600,9824713360,4485,4480,4485,4480,716
20240910,120500,9821504415,4480,4475,4480,4470,10492
20240910,120400,9774571490,4475,4470,4480,4470,2399
20240910,120300,9763842015,4470,4480,4480,4470,16661
20240910,120200,9689299215,4480,4485,4490,4480,13185
20240910,120100,9630201485,4485,4495,4495,4480,7563
20240910,120000,9596250910,4495,4500,4505,4495,4202
20240910,115900,9577341775,4500,4480,4500,4480,7524
20240910,115800,9543525650,4480,4490,4490,4480,8464
20240910,115700,9505564900,4490,4490,4495,4485,2949
20240910,115600,9492323780,4490,4490,4500,4480,6069
20240910,115500,9465087085,4495,4495,4505,4485,17528
20240910,115400,9386358030,4495,4515,4520,4495,17016
20240910,115300,9309655735,4520,4500,4520,4500,25471
20240910,115200,9194765645,4505,4490,4505,4480,11262
20240910,115100,9144149475,4480,4475,4485,4465,9955
20240910,115000,9099648070,4470,4470,4480,4465,4865
20240910,114900,9077900425,4470,4495,4500,4470,13905
20240910,114800,9015585020,4495,4500,4505,4495,12492
20240910,114700,8959385815,4500,4490,4515,4490,47247
20240910,114600,8746772690,4490,4485,4495,4480,14321
20240910,114500,8682505340,4485,4485,4490,4480,2365
20240910,114400,8671898430,4485,4485,4490,4475,6456
20240910,114300,8642946665,4480,4480,4485,4470,7541
20240910,114200,8609168620,4480,4490,4490,4480,9515
20240910,114100,8566516175,4485,4485,4490,4485,6903
20240910,114000,8535546510,4485,4475,4485,4475,4649
20240910,113900,8514715790,4470,4470,4470,4470,6611
20240910,113800,8485164620,4470,4450,4480,4450,15534
20240910,113700,8415773205,4450,4445,4450,4445,1653
20240910,113600,8408423870,4445,4450,4450,4445,1679
20240910,113500,8400959350,4455,4455,4455,4445,1582
20240910,113400,8393926545,4455,4450,4455,4435,2900
20240910,113300,8381034030,4440,4450,4450,4435,20282
20240910,113200,8290886590,4450,4445,4450,4440,2050
20240910,113100,8281777735,4440,4445,4450,4440,5847
20240910,113000,8255804410,4445,4455,4455,4445,5384
20240910,112900,8231842950,4455,4450,4460,4450,2407
20240910,112800,8221120495,4450,4445,4450,4445,4657
20240910,112700,8200412085,4445,4455,4455,4445,6874
20240910,112600,8169834250,4455,4470,4475,4450,15639
20240910,112500,8100066100,4470,4470,4475,4460,8418
20240910,112400,8062464950,4470,4465,4475,4460,9075
20240910,112300,8021926065,4465,4455,4465,4455,7694
20240910,112200,7987581590,4460,4445,4460,4440,8795
20240910,112100,7948467405,4455,4470,4470,4445,16282
20240910,112000,7875897285,4470,4485,4485,4465,12547
20240910,111900,7819710555,4485,4485,4490,4475,26027
20240910,111800,7703028165,4485,4470,4485,4460,17895
20240910,111700,7623006230,4470,4445,4475,4440,19599
20240910,111600,7535683120,4445,4480,4495,4445,45304
20240910,111500,7332971580,4480,4455,4480,4455,44819
20240910,111400,7132596285,4460,4450,4460,4450,17270
20240910,111300,7055628005,4455,4450,4455,4450,12365
20240910,111200,7000589850,4450,4430,4455,4430,14111
20240910,111100,6937827240,4435,4455,4460,4430,28447
20240910,111000,6811358060,4460,4430,4460,4430,45337
20240910,110900,6609860225,4430,4415,4435,4415,29738
20240910,110800,6478238230,4415,4410,4420,4400,6811
20240910,110700,6448196720,4415,4390,4415,4390,7288
20240910,110600,6416133030,4390,4395,4400,4385,10090
20240910,110500,6371830375,4395,4400,4400,4395,4150
20240910,110400,6353578495,4400,4415,4415,4400,11365
20240910,110300,6303484095,4415,4415,4420,4410,1941
20240910,110200,6294915135,4420,4425,4425,4415,3366
20240910,110100,6280039270,4425,4420,4425,4420,580
20240910,110000,6277474955,4420,4420,4420,4415,5634
20240910,105900,6252573850,4420,4420,4425,4420,5330
20240910,105800,6229013695,4415,4420,4425,4415,6932
20240910,105700,6198385150,4420,4415,4425,4410,10600
20240910,105600,6151554115,4410,4405,4415,4405,2547
20240910,105500,6140321970,4405,4400,4410,4400,15433
20240910,105400,6072323540,4395,4395,4395,4395,1056
20240910,105300,6067682420,4395,4395,4395,4395,338
20240910,105200,6066196910,4400,4385,4400,4380,1581
20240910,105100,6059255115,4385,4385,4390,4385,2632
20240910,105000,6047712530,4390,4400,4400,4390,2994
20240910,104900,6034566595,4395,4400,4400,4395,2316
20240910,104800,6024383595,4395,4395,4395,4390,1750
20240910,104700,6016692845,4385,4395,4395,4385,1211
20240910,104600,6011376995,4395,4385,4395,4385,893
20240910,104500,6007457360,4390,4390,4390,4390,840
20240910,104400,6003769760,4390,4385,4390,4380,3583
20240910,104300,5988062920,4380,4390,4390,4380,2202
20240910,104200,5978409910,4390,4385,4390,4385,1100
20240910,104100,5973584465,4380,4390,4390,4380,3304
20240910,104000,5959102315,4385,4385,4385,4385,457
20240910,103900,5957098370,4390,4385,4395,4385,1574
20240910,103800,5950189315,4390,4385,4390,4380,2484
20240910,103700,5939305755,4385,4375,4385,4375,10521
20240910,103600,5893233610,4375,4375,4375,4370,4428
20240910,103500,5873868910,4375,4380,4380,4375,3079
20240910,103400,5860389605,4380,4375,4380,4375,5159
20240910,103300,5837816055,4375,4375,4380,4375,1870
20240910,103200,5829634800,4375,4380,4385,4375,4757
20240910,103100,5808801735,4380,4380,4380,4375,277
20240910,103000,5807588485,4380,4375,4380,4375,4439
20240910,102900,5788153650,4380,4375,4385,4375,6027
20240910,102800,5761769150,4375,4385,4385,4375,10717
20240910,102700,5714848245,4385,4385,4385,4380,4524
20240910,102600,5695030515,4390,4400,4400,4385,11452
20240910,102500,5644786905,4395,4410,4410,4395,4074
20240910,102400,5626876560,4400,4395,4400,4395,4558
20240910,102300,5606832410,4395,4400,4400,4395,9260
20240910,102200,5566118380,4400,4425,4425,4395,34400
20240910,102100,5414439140,4420,4425,4430,4415,12744
20240910,102000,5358065680,4425,4420,4430,4420,7546
20240910,101900,5324684040,4425,4420,4430,4410,23803
20240910,101800,5219533170,4425,4415,4425,4405,14191
20240910,101700,5156862570,4410,4415,4420,4410,13589
20240910,101600,5096887335,4410,4420,4420,4400,14631
20240910,101500,5032396590,4410,4415,4435,4405,29135
20240910,101400,4903635250,4430,4405,4435,4400,32312
20240910,101300,4760893845,4410,4400,4420,4395,23869
20240910,101200,4655661645,4395,4395,4400,4380,8299
20240910,101100,4619225930,4385,4375,4395,4375,4858
20240910,101000,4597898985,4390,4370,4390,4370,16022
20240910,100900,4527783950,4375,4370,4375,4365,6982
20240910,100800,4497276120,4365,4390,4390,4365,30593
20240910,100700,4363439690,4380,4380,4400,4380,17203
20240910,100600,4287972845,4385,4380,4395,4375,11518
20240910,100500,4237493275,4385,4410,4415,4380,51004
20240910,100400,4013464450,4405,4395,4410,4395,12240
20240910,100300,3959591325,4400,4390,4430,4390,23559
20240910,100200,3855678860,4405,4400,4420,4390,24765
20240910,100100,3746718385,4400,4415,4430,4390,49913
20240910,100000,3526251380,4415,4405,4420,4400,12774
20240910,095900,3469920580,4410,4405,4410,4405,3600
20240910,095800,3454052610,4405,4395,4415,4395,10043
20240910,095700,3409824315,4400,4380,4400,4375,6930
20240910,095600,3379386995,4380,4375,4380,4375,1765
20240910,095500,3371663735,4375,4380,4380,4375,1474
20240910,095400,3365214975,4375,4380,4380,4375,1234
20240910,095300,3359814180,4375,4385,4385,4375,2922
20240910,095200,3347020810,4380,4385,4385,4375,2105
20240910,095100,3337800570,4380,4385,4385,4375,6311
20240910,095000,3310179710,4380,4390,4390,4380,5054
20240910,094900,3288028265,4390,4390,4395,4390,1698
20240910,094800,3280573895,4390,4395,4395,4385,2734
20240910,094700,3268565295,4385,4385,4390,4380,4602
20240910,094600,3248391150,4380,4390,4395,4380,5170
20240910,094500,3225705635,4395,4410,4410,4390,6858
20240910,094400,3195526415,4410,4390,4415,4390,12115
20240910,094300,3142140570,4390,4375,4390,4370,7190
20240910,094200,3110641390,4375,4380,4380,4375,4023
20240910,094100,3093034515,4380,4370,4380,4365,4914
20240910,094000,3071556585,4370,4350,4370,4350,252
20240910,093900,3070456970,4350,4365,4370,4350,8448
20240910,093800,3033645285,4365,4370,4370,4365,2013
20240910,093700,3024848500,4355,4365,4375,4355,6298
20240910,093600,2997377580,4375,4345,4380,4345,2826
20240910,093500,2985047235,4360,4380,4380,4345,25075
20240910,093400,2875800105,4380,4380,4385,4380,2649
20240910,093300,2864196420,4380,4375,4385,4375,2065
20240910,093200,2855154395,4380,4385,4390,4370,5615
20240910,093100,2830559400,4385,4390,4390,4380,13250
20240910,093000,2772425775,4385,4430,4435,4380,35427
20240910,092900,2616373285,4430,4375,4430,4370,24974
20240910,092800,2506398950,4370,4395,4395,4370,7075
20240910,092700,2475426735,4395,4390,4395,4380,4489
20240910,092600,2455735065,4395,4400,4400,4385,8519
20240910,092500,2418326700,4400,4410,4410,4400,11003
20240910,092400,2369862880,4410,4390,4410,4385,17315
20240910,092300,2293802515,4390,4385,4390,4385,4173
20240910,092200,2275503750,4385,4400,4400,4370,39234
20240910,092100,2103386025,4400,4380,4400,4375,18682
20240910,092000,2021451940,4380,4385,4400,4375,26846
20240910,091900,1903675850,4390,4365,4390,4360,7970
20240910,091800,1868824075,4370,4345,4370,4345,4623
20240910,091700,1848678120,4345,4330,4380,4325,27879
20240910,091600,1727181110,4325,4335,4335,4320,2105
20240910,091500,1718072370,4335,4335,4335,4315,20207
20240910,091400,1630683705,4340,4370,4370,4330,17809
20240910,091300,1553238660,4370,4395,4400,4370,19151
20240910,091200,1469280410,4390,4350,4400,4340,40911
20240910,091100,1290349360,4345,4340,4350,4335,10403
20240910,091000,1245167930,4340,4330,4355,4320,12613
20240910,090900,1190465535,4320,4315,4335,4305,9727
20240910,090800,1148412725,4305,4320,4320,4300,17214
20240910,090700,1074256440,4315,4325,4330,4315,3794
20240910,090600,1057855720,4320,4330,4355,4310,29772
20240910,090500,929128215,4330,4350,4350,4325,37110
20240910,090400,768098815,4350,4365,4385,4350,17593
20240910,090300,691246110,4365,4325,4380,4320,20432
20240910,090200,602376775,4320,4340,4340,4310,23363
20240910,090100,501355765,4340,4375,4375,4325,34345
20240910,090000,351994790,4375,4380,4380,4345,79472